台玻 (1802)-統一-高雄券商分點個股進出

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
19.00
漲跌
▲0.70
漲幅
+3.83%
成交量
18,735張
產業
上市玻璃類股
1182人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/06/14	10	18.80	5	18.93	19.00	5	7,101	0.07%
2024/06/13	9	18.26	0	0.00	18.30	9	6,852	0.13%
2024/06/12	3	18.75	0	0.00	18.60	3	6,779	0.04%
2024/06/11	27	19.11	0	0.00	18.90	27	6,656	0.41%
2024/06/07	4	19.35	4.3	19.35	19.35	-0.3	6,453	0.00%
2024/06/06	0	0.00	15	19.35	19.40	-15	6,065	-0.25%
2024/06/05	3	18.70	4	18.98	18.90	-1	5,723	-0.02%
2024/06/04	5.3	19.21	56	19.37	18.85	-50.7	5,378	-0.94%
2024/06/03	3	19.07	30	19.03	19.05	-27	4,556	-0.59%
2024/05/31	3	17.90	29	18.02	18.15	-26	3,960	-0.66%
2024/05/30	1	17.15	8	17.93	17.95	-7	3,651	-0.19%
2024/05/29	5	17.75	1	17.55	17.40	4	3,477	0.12%
2024/05/24	0	0.00	23	17.20	17.20	-23	3,217	-0.71%
2024/05/23	76	17.35	30	17.65	17.65	46	3,152	1.46%
2024/05/17	1	17.25	0	0.00	17.20	1	2,897	0.03%
2024/05/16	1	17.20	0	0.00	17.25	1	2,956	0.03%
2024/05/07	0	0.00	1	17.05	17.05	-1	2,963	-0.03%
2024/05/03	1	17.30	0	0.00	17.10	1	2,947	0.03%
2024/04/26	1	17.00	0	0.00	17.00	1	2,907	0.03%
2024/04/16	2	16.65	5	16.75	16.75	-3	2,976	-0.10%
2024/04/15	9	17.31	0	0.00	17.20	9	2,914	0.31%
2024/04/12	3	17.20	0	0.00	17.20	3	2,905	0.10%
2024/04/10	5	17.75	0	0.00	17.65	5	2,903	0.17%
2024/04/09	1	17.60	0	0.00	17.60	1	3,003	0.03%
2024/04/08	0	0.00	10	17.45	17.40	-10	3,043	-0.33%
2024/04/03	0	0.00	18	17.78	17.20	-18	3,017	-0.60%
2024/04/02	11	17.21	0	0.00	17.15	11	2,910	0.38%
2024/03/28	1	17.20	0	0.00	17.15	1	2,915	0.03%
2024/03/26	5	17.60	0	0.00	17.20	5	2,923	0.17%
2024/03/19	3	17.20	0	0.00	17.20	3	3,292	0.09%
2024/03/18	8	17.11	3	17.05	17.40	5	3,291	0.15%
2024/03/15	15	17.25	0	0.00	16.95	15	3,262	0.46%
2024/03/14	8	17.43	2	17.35	17.40	6	3,177	0.19%
2024/03/13	9	17.66	0	0.00	17.55	9	3,158	0.28%
2024/03/11	6	17.80	0	0.00	17.85	6	3,101	0.19%
2024/03/07	0	0.00	5	18.05	18.00	-5	3,160	-0.16%
2024/03/01	0	0.00	5	18.15	18.05	-5	3,196	-0.16%
2024/02/29	0	0.00	5	18.05	18.25	-5	3,232	-0.15%
2024/02/22	1	18.55	0	0.00	18.55	1	3,345	0.03%
2024/02/21	0	0.00	1	18.80	18.75	-1	3,385	-0.03%
2024/02/19	1	18.60	0	0.00	18.80	1	3,433	0.03%
2024/02/16	0	0.00	5	18.30	18.40	-5	3,496	-0.14%
2024/02/05	1	17.80	0	0.00	17.80	1	3,476	0.03%
2024/02/01	0	0.00	5	18.19	18.20	-5	3,508	-0.14%
2024/01/31	0	0.00	1	18.00	18.00	-1	3,558	-0.03%
2024/01/26	0	0.00	1	18.30	18.35	-1	3,804	-0.03%
2024/01/17	1	17.80	0	0.00	17.65	1	4,041	0.02%
2024/01/12	2	18.33	0	0.00	18.35	2	4,075	0.05%
2024/01/10	2	18.30	0	0.00	18.25	2	4,236	0.05%
2024/01/09	2	18.75	0	0.00	18.75	2	4,189	0.05%
2024/01/04	23	18.89	5	18.83	18.75	18	4,373	0.41%
2024/01/03	0	0.00	4	19.46	18.90	-4	4,616	-0.09%
2024/01/02	0	0.00	3	19.28	19.20	-3	4,533	-0.07%
2023/12/20	0	0.00	1	18.85	19.00	-1	5,529	-0.02%
2023/12/18	1	19.15	0	0.00	19.00	1	5,621	0.02%
2023/12/13	15	18.70	10	18.65	18.60	5	5,804	0.09%
2023/12/08	5	18.80	0	0.00	18.75	5	6,244	0.08%
2023/12/07	4	18.81	1	18.80	18.70	3	6,314	0.05%
2023/12/04	3	19.15	0	0.00	19.15	3	7,189	0.04%
2023/11/28	1	19.00	0	0.00	19.10	1	10,723	0.01%
2023/11/27	1	18.80	0	0.00	18.75	1	11,515	0.01%
2023/11/21	3	19.20	2	19.10	19.10	1	12,363	0.01%
2023/11/20	1	19.05	0	0.00	19.00	1	12,460	0.01%
2023/11/16	1	19.30	2	19.40	19.35	-1	12,515	-0.01%
2023/11/15	25	19.20	4	19.23	19.35	21	12,584	0.17%
2023/11/14	7	19.00	0	0.00	18.90	7	12,577	0.06%
2023/11/10	1	18.75	0	0.00	18.75	1	13,270	0.01%
2023/11/06	0	0.00	20	19.10	19.00	-20	14,887	-0.13%
2023/11/03	0	0.00	1	18.85	18.85	-1	15,219	-0.01%
2023/11/02	0	0.00	5	18.65	18.85	-5	15,733	-0.03%
2023/11/01	5	18.30	0	0.00	18.35	5	16,247	0.03%
2023/10/30	1	18.60	0	0.00	18.45	1	17,831	0.01%
2023/10/27	0	0.00	11	18.72	18.65	-11	19,139	-0.06%
2023/10/26	1	18.45	0	0.00	18.25	1	20,525	0.00%
2023/10/24	0	0.00	1	18.40	18.60	-1	21,835	0.00%
2023/10/23	1	18.10	0	0.00	18.10	1	21,796	0.00%
2023/10/20	1	17.85	1	18.15	18.20	0	21,811	0.00%
2023/10/18	14	18.31	1	18.50	18.15	13	21,796	0.06%
2023/10/17	1	18.65	0	0.00	18.65	1	21,696	0.00%
2023/10/13	1	18.75	0	0.00	18.75	1	21,721	0.00%
2023/10/12	2	18.80	1	18.75	18.90	1	21,701	0.00%
2023/10/11	0	0.00	1	19.40	18.85	-1	21,606	0.00%
2023/10/06	9	19.19	0	0.00	19.05	9	21,398	0.04%
2023/10/05	0	0.00	1	19.20	19.15	-1	21,414	0.00%
2023/10/04	6	18.88	1	19.20	18.85	5	21,425	0.02%
2023/10/03	11	19.62	1	19.90	19.35	10	21,214	0.05%
2023/10/02	10	19.20	1	19.60	19.50	9	21,023	0.04%
2023/09/28	0	0.00	1	19.10	19.10	-1	20,999	0.00%
2023/09/27	2	19.08	0	0.00	19.00	2	21,036	0.01%
2023/09/22	6	19.36	0	0.00	19.35	6	21,005	0.03%
2023/09/20	22	20.08	13	19.82	19.70	9	21,180	0.04%
2023/09/19	6	19.96	5	20.00	20.00	1	21,164	0.00%
2023/09/18	20	19.50	0	0.00	19.55	20	21,941	0.09%
2023/09/15	4	19.39	0	0.00	19.35	4	22,454	0.02%
2023/09/11	7	20.09	2	19.40	19.25	5	25,065	0.02%
2023/09/08	3	19.65	0	0.00	19.65	3	24,880	0.01%
2023/09/07	3	19.70	1	19.55	19.50	2	24,694	0.01%
2023/09/06	6	20.46	0	0.00	20.10	6	24,551	0.02%
2023/09/05	1	21.25	2	21.03	21.10	-1	24,125	0.00%
2023/09/04	15	21.61	1	21.60	21.20	14	23,910	0.06%
2023/09/01	202	21.43	231	21.44	21.65	-29	22,592	-0.13%	大買/大賣/
2023/08/31	8	19.92	1	21.10	19.70	7	21,260	0.03%
2023/08/30	0	0.00	18	19.56	20.35	-18	20,606	-0.09%
2023/08/29	0	0.00	1	19.00	18.75	-1	20,097	0.00%
2023/08/28	0	0.00	1	18.90	18.85	-1	20,032	0.00%
2023/08/24	8	18.34	0	0.00	18.30	8	19,799	0.04%
2023/08/23	3	18.63	0	0.00	18.50	3	19,704	0.02%
2023/08/22	2	18.70	0	0.00	18.65	2	19,714	0.01%
2023/08/21	4	18.93	0	0.00	18.80	4	19,712	0.02%
2023/08/17	201	19.20	200	18.95	19.35	1	19,589	0.01%	大買/大賣/
2023/08/16	4	19.25	6	19.18	18.95	-2	19,280	-0.01%
2023/08/15	2	20.25	0	0.00	20.05	2	18,970	0.01%
2023/08/14	3	20.48	0	0.00	20.20	3	18,723	0.02%
2023/08/10	9	21.56	2	21.45	21.15	7	18,115	0.04%
2023/08/09	1.6	21.79	24	21.85	22.50	-22.4	17,483	-0.13%
2023/08/08	10	22.05	5	22.30	22.00	5	17,035	0.03%
2023/08/07	8	21.77	12	21.93	22.05	-4	16,532	-0.02%
2023/08/04	3	20.97	4	21.59	21.80	-1	16,023	-0.01%
2023/08/02	8	21.08	15	21.36	20.80	-7	15,171	-0.05%
2023/08/01	22	22.38	19	21.82	21.40	3	14,494	0.02%
2023/07/31	21	21.15	53	21.24	21.60	-32	13,227	-0.24%
2023/07/28	24	19.81	19	19.76	19.80	5	11,790	0.04%
2023/07/27	0	0.00	4	19.36	19.30	-4	11,040	-0.04%
2023/07/26	1	17.85	1	18.05	17.90	0	10,669	0.00%
2023/07/18	0	0.00	1	17.85	17.80	-1	10,813	-0.01%
2023/07/14	2	17.98	0	0.00	17.90	2	11,005	0.02%
2023/07/13	0	0.00	3	18.10	17.85	-3	11,020	-0.03%
2023/07/12	4	17.99	0	0.00	17.90	4	11,027	0.04%
2023/07/11	2	18.10	0	0.00	18.05	2	11,009	0.02%
2023/07/10	2	18.08	5	18.10	18.00	-3	11,023	-0.03%
2023/07/07	0	0.00	1	18.25	18.25	-1	10,952	-0.01%
2023/07/06	13	18.55	0	0.00	18.35	13	10,909	0.12%
2023/07/05	1	19.05	2	18.95	18.90	-1	10,753	-0.01%
2023/07/04	15	19.15	3	19.05	19.00	12	10,667	0.11%
2023/07/03	17	19.40	0	0.00	19.20	17	10,603	0.16%
2023/06/30	1	19.40	0	0.00	19.30	1	10,571	0.01%
2023/06/29	1	19.50	0	0.00	19.55	1	10,513	0.01%
2023/06/28	3	19.58	6	19.75	19.75	-3	10,379	-0.03%
2023/06/27	18	19.92	1	20.15	19.90	17	10,241	0.17%
2023/06/26	6	19.77	29	20.39	20.10	-23	10,064	-0.23%
2023/06/21	0	0.00	1	19.60	19.60	-1	9,053	-0.01%
2023/06/20	13	19.40	0	0.00	19.20	13	8,509	0.15%
2023/06/19	13	20.53	2	20.55	20.10	11	7,850	0.14%
2023/06/16	11	19.85	34	19.30	20.10	-23	6,810	-0.34%
2023/06/09	15	18.27	0	0.00	18.10	15	5,051	0.30%
2023/06/07	15	18.67	0	0.00	18.45	15	4,942	0.30%
2023/06/06	5	18.67	0	0.00	18.65	5	4,884	0.10%
2023/06/05	1	18.40	1	18.75	19.05	0	4,829	0.00%
2023/06/02	5	18.50	1	18.80	18.55	4	4,650	0.09%
2023/06/01	3	18.45	0	0.00	18.45	3	4,565	0.07%
2023/05/31	8	18.58	0	0.00	18.35	8	4,578	0.17%
2023/05/30	0	0.00	1	18.70	18.50	-1	4,543	-0.02%
2023/05/26	2	18.38	0	0.00	18.30	2	4,488	0.04%
2023/05/24	2	18.58	0	0.00	18.65	2	4,402	0.05%
2023/05/17	20	19.00	0	0.00	19.00	20	4,182	0.48%
2023/05/16	0	0.00	1	18.55	18.55	-1	4,094	-0.02%
2023/05/15	2	18.30	0	0.00	18.35	2	4,071	0.05%
2023/05/12	2	18.55	0	0.00	18.75	2	4,039	0.05%
2023/05/11	2	18.55	0	0.00	18.50	2	3,990	0.05%
2023/05/10	2	18.93	1	18.95	18.95	1	3,940	0.03%
2023/05/09	1	18.70	10	18.90	18.90	-9	3,900	-0.23%
2023/05/08	5	19.10	2	19.20	19.05	3	3,874	0.08%
2023/05/05	1	19.10	0	0.00	19.20	1	3,852	0.03%
2023/05/04	1	19.60	0	0.00	19.50	1	3,812	0.03%
2023/05/02	3	19.43	1	19.95	19.50	2	3,840	0.05%
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	1	20.30	0	0.00	20.55	1	3,876	0.03%
2023/04/25	1	20.90	0	0.00	20.45	1	3,877	0.03%
2023/04/20	1	20.35	0	0.00	20.30	1	3,665	0.03%
2023/04/19	0	0.00	6	21.03	21.15	-6	3,577	-0.17%
2023/04/17	0	0.00	1	20.95	20.85	-1	3,499	-0.03%
2023/04/11	5	20.17	0	0.00	20.15	5	3,642	0.14%
2023/03/29	2	20.90	0	0.00	20.95	2	5,420	0.04%
2023/03/27	0	0.00	2	20.75	20.70	-2	6,993	-0.03%
2023/03/24	1	20.50	0	0.00	20.50	1	7,598	0.01%
2023/03/21	1	20.40	0	0.00	20.20	1	8,074	0.01%
2023/03/20	2	20.35	0	0.00	20.30	2	8,207	0.02%
2023/03/17	0	0.00	1	20.15	20.45	-1	8,435	-0.01%
2023/03/13	2	21.05	0	0.00	21.15	2	9,607	0.02%
2023/03/10	4	21.40	0	0.00	21.20	4	9,672	0.04%
2023/03/09	1	22.05	0	0.00	22.05	1	9,683	0.01%
2023/03/03	1	22.35	0	0.00	22.45	1	9,960	0.01%
2023/03/02	2	22.35	0	0.00	22.30	2	10,309	0.02%
2023/02/23	0	0.00	1	23.55	23.55	-1	10,985	-0.01%
2023/02/14	0	0.00	2	23.15	23.15	-2	12,125	-0.02%
2023/02/10	2	22.55	0	0.00	22.55	2	12,425	0.02%
2023/02/01	0	0.00	1	23.30	23.35	-1	13,510	-0.01%
2023/01/31	0	0.00	8	23.23	23.35	-8	13,711	-0.06%
2023/01/17	0	0.00	3	22.40	22.55	-3	13,590	-0.02%
2023/01/13	2	22.45	0	0.00	22.55	2	13,763	0.01%
2023/01/10	2	22.28	0	0.00	22.30	2	14,424	0.01%
2023/01/06	0	0.00	2	22.15	22.15	-2	14,522	-0.01%
2023/01/05	0	0.00	1	21.70	21.45	-1	14,522	-0.01%
2022/12/30	4	21.38	0	0.00	21.25	4	14,656	0.03%
2022/12/29	2	21.68	1	22.40	21.50	1	14,687	0.01%
2022/12/28	0	0.00	3	22.33	22.15	-3	14,683	-0.02%
2022/12/27	0	0.00	2	21.85	21.75	-2	14,790	-0.01%
2022/12/26	0	0.00	1	21.60	21.60	-1	14,892	-0.01%
2022/12/23	2	21.25	0	0.00	21.20	2	14,861	0.01%
2022/12/22	0	0.00	1	21.60	21.15	-1	14,763	-0.01%
2022/12/21	1	20.50	0	0.00	21.20	1	14,297	0.01%
2022/12/20	5	21.47	1	21.80	21.30	4	13,524	0.03%
2022/12/19	10	22.51	4	21.98	21.95	6	12,881	0.05%
2022/12/16	0	0.00	1	25.30	24.35	-1	11,952	-0.01%
2022/12/15	1	24.90	1	25.05	25.05	0	11,357	0.00%
2022/12/14	1	25.10	1	25.05	25.10	0	11,272	0.00%
2022/12/13	1	24.65	3	25.08	24.55	-2	11,092	-0.02%
2022/12/12	0	0.00	1	24.80	24.70	-1	10,847	-0.01%
2022/12/09	0	0.00	3	24.77	24.60	-3	10,731	-0.03%
2022/12/07	5	24.58	3	24.67	24.70	2	10,286	0.02%
2022/12/06	0	0.00	9	24.01	23.90	-9	9,962	-0.09%
2022/12/05	7	24.03	6	24.95	23.70	1	9,692	0.01%
2022/11/30	0	0.00	2	23.50	23.25	-2	9,077	-0.02%
2022/11/29	12	23.28	7	23.31	23.35	5	8,974	0.06%
2022/11/28	2	23.20	0	0.00	23.40	2	8,888	0.02%
2022/11/25	7	24.05	7	23.84	23.55	0	8,842	0.00%
2022/11/24	2	23.25	1	23.10	23.65	1	8,705	0.01%
2022/11/23	0	0.00	1	25.00	24.70	-1	8,353	-0.01%
2022/11/22	3	24.55	6	24.63	24.70	-3	8,208	-0.04%
2022/11/21	2	24.05	4	23.89	24.10	-2	7,856	-0.03%
2022/11/18	1	23.45	7	23.36	23.45	-6	7,681	-0.08%
2022/11/17	2	23.05	3	23.02	23.10	-1	7,551	-0.01%
2022/11/16	0	0.00	1	23.35	23.45	-1	7,380	-0.01%
2022/11/14	8	23.19	14	23.74	23.40	-6	7,049	-0.09%
2022/11/11	0	23.10	5	22.99	23.15	-5	6,764	-0.07%
2022/11/10	11	22.31	1	22.35	22.50	10	6,583	0.15%
2022/11/09	0	0.00	3	22.10	22.30	-3	6,459	-0.05%
2022/11/08	5	21.60	15	21.67	21.50	-10	6,284	-0.16%
2022/11/07	0	0.00	2	22.25	22.05	-2	6,191	-0.03%
2022/11/04	6	21.29	2	21.13	21.50	4	6,007	0.07%
2022/11/03	0	0.00	2	20.60	20.45	-2	5,758	-0.03%
2022/11/02	0	0.00	1	20.85	20.80	-1	5,641	-0.02%
2022/11/01	0	0.00	11	21.07	21.00	-11	5,505	-0.20%
2022/10/31	0	0.00	1	20.95	20.40	-1	5,338	-0.02%
2022/10/28	0	0.00	3	20.75	20.55	-3	5,252	-0.06%
2022/10/27	2	20.30	3	20.12	20.40	-1	5,038	-0.02%
2022/10/26	2	19.50	2	19.55	19.40	0	4,816	0.00%
2022/10/25	1	19.40	1	19.50	19.45	0	4,745	0.00%
2022/10/24	0	0.00	8	19.33	19.25	-8	4,635	-0.17%
2022/10/21	6	19.04	1	18.95	18.95	5	4,517	0.11%
2022/10/20	8	19.28	21	19.43	19.50	-13	4,402	-0.30%
2022/10/19	0	0.00	1	19.65	19.30	-1	4,063	-0.02%
2022/10/18	0	0.00	1	19.30	19.25	-1	3,832	-0.03%
2022/10/17	3	18.07	2	18.33	18.45	1	3,637	0.03%
2022/10/14	0	0.00	7	17.84	18.05	-7	3,561	-0.20%
2022/10/13	4	18.15	8	17.10	17.05	-4	3,498	-0.11%
2022/10/12	1	18.20	0	0.00	18.20	1	3,403	0.03%
2022/10/11	5	18.68	10	18.68	18.55	-5	3,320	-0.15%
2022/10/07	5	19.00	1	18.95	18.95	4	3,236	0.12%
2022/10/06	3	18.73	0	0.00	18.70	3	3,172	0.09%
2022/10/05	15	19.02	1	18.85	18.90	14	3,097	0.45%
2022/10/04	0	0.00	2	18.75	18.85	-2	2,969	-0.07%
2022/10/03	0	0.00	7	18.23	18.30	-7	2,724	-0.26%
2022/09/30	2	16.85	2	17.25	17.45	0	2,535	0.00%
2022/09/29	0	0.00	2	16.98	17.00	-2	2,494	-0.08%
2022/09/28	1	16.55	0	0.00	16.55	1	2,438	0.04%
2022/09/27	0	0.00	1	16.85	16.95	-1	2,397	-0.04%
2022/09/26	1	16.65	0	0.00	16.55	1	2,390	0.04%
2022/09/23	0	0.00	1	17.00	17.05	-1	2,434	-0.04%
2022/09/22	1	16.65	0	0.00	17.20	1	2,512	0.04%
2022/09/21	0	0.00	2	17.00	17.05	-2	2,515	-0.08%
2022/09/20	2	16.65	0	0.00	16.60	2	2,642	0.08%
2022/09/19	1	16.55	0	0.00	16.65	1	2,767	0.04%
2022/09/16	3	16.63	0	0.00	16.60	3	2,833	0.11%
2022/09/14	1	16.75	0	0.00	16.75	1	2,923	0.03%
2022/09/07	2	16.53	0	0.00	16.50	2	3,131	0.06%
2022/09/05	1	17.15	0	0.00	17.10	1	3,146	0.03%
2022/09/02	1	17.15	0	0.00	17.20	1	3,222	0.03%
2022/09/01	2	17.23	2	17.20	17.20	0	3,231	0.00%
2022/08/30	3	17.32	0	0.00	17.50	3	3,228	0.09%
2022/08/29	1	17.30	0	0.00	17.30	1	3,217	0.03%
2022/08/26	1	18.10	0	0.00	18.10	1	3,159	0.03%
2022/08/24	0	0.00	50	17.80	17.85	-50	3,184	-1.57%
2022/08/23	0	0.00	50	17.70	17.70	-50	3,255	-1.54%
2022/08/22	0	0.00	60	17.90	17.90	-60	3,319	-1.81%
2022/08/19	0	0.00	100	17.80	18.10	-100	3,371	-2.97%
2022/08/17	1	18.05	0	0.00	18.10	1	3,409	0.03%
2022/08/16	1	17.90	0	0.00	17.90	1	3,400	0.03%
2022/08/12	100	18.02	1	18.05	18.00	99	3,409	2.90%
2022/08/11	0	0.00	2	17.60	17.55	-2	3,374	-0.06%
2022/08/10	2	17.20	0	0.00	17.25	2	3,406	0.06%
2022/08/05	0	0.00	1	17.35	17.30	-1	3,485	-0.03%
2022/08/04	1	16.90	50	17.00	16.85	-49	3,531	-1.39%
2022/08/03	0	0.00	50	17.27	17.20	-50	3,552	-1.41%
2022/08/02	1	17.50	0	0.00	17.45	1	3,590	0.03%
2022/08/01	2	17.70	0	0.00	17.90	2	3,634	0.06%
2022/07/27	2	17.55	15	17.55	17.55	-13	3,670	-0.35%
2022/07/26	1	17.55	0	0.00	17.60	1	3,697	0.03%
2022/07/19	2	17.35	2	17.60	17.75	0	4,011	0.00%
2022/07/18	1	17.25	1	17.35	17.50	0	4,037	0.00%
2022/07/13	0	0.00	1	17.20	17.10	-1	4,189	-0.02%
2022/07/12	1	16.95	0	0.00	16.60	1	4,219	0.02%
2022/07/07	5	17.10	1	17.75	17.65	4	4,239	0.09%
2022/07/06	1	17.60	7	17.20	17.20	-6	4,347	-0.14%
2022/07/05	0	0.00	2	17.93	17.90	-2	4,418	-0.05%
2022/07/01	2	17.68	1	17.45	17.05	1	4,541	0.02%
2022/06/28	1	18.80	0	0.00	18.75	1	4,464	0.02%
2022/06/27	110	20.94	1	20.75	21.10	109	4,418	2.47%	大買/鉅額交易
2022/06/23	0	0.00	2	20.20	20.10	-2	4,442	-0.05%
2022/06/22	51	20.46	0	0.00	20.05	51	4,458	1.14%
2022/06/21	0	0.00	2	20.50	20.70	-2	4,483	-0.04%
2022/06/20	1	19.70	0	0.00	19.70	1	4,567	0.02%
2022/06/17	1	20.30	0	0.00	20.30	1	4,544	0.02%
2022/06/13	1	21.15	0	0.00	21.05	1	4,962	0.02%
2022/06/06	0	0.00	1	22.45	22.25	-1	5,922	-0.02%
2022/06/02	3	22.32	0	0.00	22.25	3	6,600	0.05%
2022/05/31	1	22.60	1	22.20	22.80	0	6,748	0.00%
2022/05/30	0	0.00	2	22.25	22.30	-2	6,723	-0.03%
2022/05/27	1	21.60	2	21.50	21.60	-1	6,717	-0.01%
2022/05/25	0	0.00	15	21.06	21.15	-15	6,769	-0.22%
2022/05/24	2	21.30	1	21.20	20.95	1	6,891	0.01%
2022/05/16	0	0.00	1	20.65	20.65	-1	7,132	-0.01%
2022/05/13	1	20.50	1	20.60	20.55	0	7,217	0.00%
2022/05/12	11	20.53	0	0.00	20.20	11	7,256	0.15%
2022/05/10	5	21.30	0	0.00	21.20	5	7,253	0.07%
2022/05/09	1	21.75	0	0.00	21.50	1	7,309	0.01%
2022/05/06	2	22.38	1	22.35	22.35	1	7,339	0.01%
2022/05/05	1	22.90	1	22.85	22.85	0	7,421	0.00%
2022/05/03	0	0.00	1	22.40	22.40	-1	7,514	-0.01%
2022/04/29	0	0.00	1	22.50	22.45	-1	7,590	-0.01%
2022/04/28	2	22.05	2	22.00	22.00	0	7,718	0.00%
2022/04/27	3	21.72	1	21.90	21.70	2	7,767	0.03%
2022/04/26	5	22.85	0	0.00	22.55	5	7,797	0.06%
2022/04/25	1	22.75	0	0.00	22.75	1	7,828	0.01%
2022/04/22	2	23.40	2	23.40	23.50	0	7,799	0.00%
2022/04/21	2	23.85	4	23.98	23.75	-2	7,871	-0.03%
2022/04/20	0	0.00	1	23.60	23.00	-1	7,821	-0.01%
2022/04/19	1	23.50	0	0.00	23.45	1	7,850	0.01%
2022/04/18	9	23.23	0	0.00	23.10	9	7,845	0.11%
2022/04/15	1	23.65	1	23.80	23.75	0	7,805	0.00%
2022/04/13	3	24.22	2	24.40	24.15	1	7,895	0.01%
2022/04/12	9	24.15	0	0.00	24.00	9	7,893	0.11%
2022/04/11	1	24.95	2	25.30	24.75	-1	7,825	-0.01%
2022/04/08	1	24.90	0	0.00	25.10	1	7,755	0.01%
2022/04/07	3	25.12	2	24.88	24.60	1	7,747	0.01%
2022/04/06	1	25.60	1	25.50	25.45	0	7,688	0.00%
2022/04/01	1	25.20	0	0.00	25.50	1	7,671	0.01%
2022/03/31	5	25.48	7	25.29	25.20	-2	7,687	-0.03%
2022/03/30	7	25.64	3	25.78	25.75	4	7,653	0.05%
2022/03/29	2	25.58	10	25.67	25.70	-8	7,636	-0.10%
2022/03/28	2	24.78	1	25.00	25.00	1	7,604	0.01%
2022/03/25	0	0.00	15	25.15	25.30	-15	7,626	-0.20%
2022/03/24	3	25.42	0	0.00	25.40	3	7,629	0.04%
2022/03/23	3	25.80	1	25.70	25.75	2	7,666	0.03%
2022/03/22	2	25.30	4	25.43	25.45	-2	7,605	-0.03%
2022/03/21	9	25.42	14	25.52	25.50	-5	7,573	-0.07%
2022/03/18	8	25.03	10	25.10	25.50	-2	7,575	-0.03%
2022/03/17	1	24.85	7	24.69	24.80	-6	7,437	-0.08%
2022/03/16	1	24.45	2	24.30	24.30	-1	7,507	-0.01%
2022/03/15	2	24.35	69	24.55	24.30	-67	7,440	-0.90%
2022/03/14	2	24.73	3	24.65	24.70	-1	7,381	-0.01%
2022/03/11	9	24.44	10	24.65	24.50	-1	7,372	-0.01%
2022/03/10	11	24.17	18	24.11	24.10	-7	7,183	-0.10%
2022/03/09	14	23.27	0	0.00	23.25	14	6,984	0.20%
2022/03/08	98	23.91	28	24.17	23.40	70	6,901	1.01%
2022/03/07	2	22.48	2	22.73	22.80	0	6,296	0.00%
2022/03/04	2	23.05	0	0.00	23.00	2	6,338	0.03%
2022/03/01	0	0.00	3	23.42	23.45	-3	6,689	-0.04%
2022/02/25	1	22.80	0	0.00	22.90	1	6,845	0.01%
2022/02/24	5	22.92	2	22.65	22.70	3	6,924	0.04%
2022/02/23	1	23.35	1	23.45	23.35	0	6,976	0.00%
2022/02/22	1	23.15	0	0.00	23.15	1	7,200	0.01%
2022/02/21	2	23.78	2	23.70	23.70	0	7,369	0.00%
2022/02/16	1	22.90	1	23.00	22.95	0	7,787	0.00%
2022/02/15	2	22.55	0	0.00	22.50	2	8,320	0.02%
2022/02/14	3	22.97	0	0.00	22.90	3	8,915	0.03%
2022/02/11	4	23.65	38	23.80	23.65	-34	9,052	-0.38%
2022/02/10	2	23.93	1	23.85	23.85	1	9,364	0.01%
2022/02/09	1	23.70	0	0.00	24.05	1	9,543	0.01%
2022/02/08	0	0.00	1	24.20	24.00	-1	9,493	-0.01%
2022/02/07	1	23.10	3	23.58	23.75	-2	9,520	-0.02%
2022/01/26	1	23.20	0	0.00	23.05	1	9,509	0.01%
2022/01/25	5	23.14	2	23.10	23.10	3	9,610	0.03%
2022/01/24	5	23.55	2	23.68	23.65	3	9,596	0.03%
2022/01/21	8	24.63	1	25.10	24.35	7	9,579	0.07%
2022/01/20	2	25.48	0	0.00	25.45	2	9,499	0.02%
2022/01/19	1	24.80	1	25.10	25.20	0	9,477	0.00%
2022/01/18	0	0.00	0.1	24.60	24.65	-0.1	9,465	0.00%
2022/01/17	6	24.83	0	0.00	25.00	6	9,508	0.06%
2022/01/14	4	24.85	0	0.00	24.90	4	9,633	0.04%
2022/01/13	7	25.49	0	0.00	25.40	7	9,643	0.07%
2022/01/12	4	25.38	0	0.00	25.20	4	9,739	0.04%
2022/01/11	1	25.70	0	0.00	25.65	1	9,892	0.01%
2022/01/10	15	25.75	0	0.00	25.80	15	10,008	0.15%
2022/01/07	1	25.40	0	0.00	25.50	1	10,141	0.01%
2022/01/06	4	26.06	3	26.05	25.90	1	10,269	0.01%
2022/01/05	1	26.10	1	26.05	26.05	0	10,345	0.00%
2021/12/29	1	26.75	5	26.78	26.75	-4	11,036	-0.04%
2021/12/28	0	0.00	6	26.88	26.75	-6	11,273	-0.05%
2021/12/27	0	0.00	5	26.80	26.75	-5	11,540	-0.04%
2021/12/24	4	26.60	6	26.63	26.60	-2	11,889	-0.02%
2021/12/22	7	26.38	1	26.45	26.40	6	12,239	0.05%
2021/12/21	0	0.00	1	26.00	26.10	-1	12,467	-0.01%
2021/12/20	1	26.05	2	26.18	26.00	-1	12,613	-0.01%
2021/12/17	0	0.00	5	26.10	25.80	-5	12,888	-0.04%
2021/12/16	0	0.00	10	25.50	25.50	-10	13,033	-0.08%
2021/12/15	2	25.60	0	0.00	25.55	2	13,317	0.02%
2021/12/13	11	26.05	0.1	26.15	26.05	10.9	13,652	0.08%
2021/12/10	16	26.30	11	26.17	26.15	5	13,798	0.04%
2021/12/09	11.1	27.00	9	26.96	26.90	2.1	13,923	0.02%
2021/12/07	11	27.00	136	27.21	26.95	-125	14,306	-0.87%	大賣/鉅額交易
2021/12/06	100	26.93	2	26.90	26.90	98	14,510	0.68%
2021/12/03	1	26.65	1	26.85	26.55	0	14,604	0.00%
2021/12/02	4	26.50	0	0.00	26.35	4	14,703	0.03%
2021/12/01	11	26.59	1	26.80	26.85	10	14,853	0.07%
2021/11/30	1	26.50	1	26.85	26.70	0	14,958	0.00%
2021/11/29	1	25.60	0	0.00	26.05	1	15,133	0.01%
2021/11/26	0	0.00	6	26.43	26.40	-6	15,271	-0.04%
2021/11/25	16	26.67	0	0.00	26.60	16	15,658	0.10%
2021/11/24	2	26.78	0	0.00	27.00	2	15,961	0.01%
2021/11/23	7	26.98	0	0.00	26.95	7	16,079	0.04%
2021/11/22	0	0.00	2	27.50	27.35	-2	16,256	-0.01%
2021/11/19	18	26.69	0	0.00	26.50	18	16,278	0.11%
2021/11/18	31	27.40	5	27.30	27.05	26	16,436	0.16%
2021/11/17	22	26.97	1	26.95	26.90	21	16,658	0.13%
2021/11/16	4	27.21	0	0.00	27.05	4	16,949	0.02%
2021/11/15	1	27.80	2	28.03	27.50	-1	17,404	-0.01%
2021/11/12	19	28.13	0	0.00	27.80	19	17,801	0.11%
2021/11/11	33	28.47	45	29.22	29.05	-12	17,703	-0.07%
2021/11/09	15	27.90	3	27.75	27.75	12	17,732	0.07%
2021/11/08	15	28.48	0	0.00	28.65	15	17,604	0.09%
2021/11/05	0	0.00	4	27.70	27.75	-4	17,811	-0.02%
2021/11/04	3	27.97	1	28.15	27.45	2	18,290	0.01%
2021/11/03	1	27.30	0	0.00	27.65	1	18,493	0.01%
2021/11/02	11	28.20	1	27.40	27.40	10	18,915	0.05%
2021/11/01	5	27.80	1	27.90	27.85	4	19,148	0.02%
2021/10/29	1	27.35	0	0.00	27.30	1	19,308	0.01%
2021/10/28	2	27.48	1	27.50	27.50	1	19,508	0.01%
2021/10/27	1	27.80	1	27.70	27.70	0	19,733	0.00%
2021/10/26	4	27.99	2	27.95	27.95	2	20,168	0.01%
2021/10/25	2	27.78	3	27.97	28.10	-1	20,599	0.00%
2021/10/22	9	27.85	2	27.33	27.20	7	21,288	0.03%
2021/10/21	3	28.43	1	28.60	28.55	2	22,008	0.01%
2021/10/20	5	28.25	0	0.00	28.35	5	22,615	0.02%
2021/10/19	1	27.95	2	28.23	28.35	-1	23,093	0.00%
2021/10/18	2	27.58	1	27.50	27.60	1	24,006	0.00%
2021/10/15	10	27.72	6	27.97	27.75	4	25,115	0.02%
2021/10/13	4	26.90	0	0.00	26.40	4	27,156	0.01%
2021/10/12	5	27.15	0	0.00	27.10	5	28,949	0.02%
2021/10/08	4	27.74	4	27.85	27.50	0	29,958	0.00%
2021/10/07	4	27.84	3	27.80	27.75	1	32,130	0.00%
2021/10/06	8.5	26.80	6	27.99	26.95	2.5	33,230	0.01%
2021/10/04	1	27.65	3	27.50	27.25	-2	35,785	-0.01%
2021/10/01	5.4	28.38	1	28.05	27.90	4.4	38,498	0.01%
2021/09/30	1.1	29.37	0	0.00	29.60	1.1	41,020	0.00%
2021/09/29	1	29.65	8	30.03	29.70	-7	43,139	-0.02%
2021/09/28	7.8	30.09	1	29.90	29.90	6.8	43,904	0.02%
2021/09/27	4	31.00	1	30.95	30.90	3	45,468	0.01%
2021/09/24	32.2	31.11	0	0.00	30.40	32.2	49,160	0.07%
2021/09/23	6	30.98	0	0.00	31.05	6	50,227	0.01%
2021/09/22	3	30.55	0	0.00	30.45	3	50,615	0.01%
2021/09/17	3	31.83	0	0.00	31.65	3	51,348	0.01%
2021/09/16	1	32.75	6	32.30	32.35	-5	51,969	-0.01%
2021/09/15	0	0.00	4	32.89	33.00	-4	52,709	-0.01%
2021/09/14	11	32.46	3	32.35	32.45	8	53,260	0.02%
2021/09/13	3	33.63	0	0.00	33.35	3	53,856	0.01%
2021/09/10	0	0.00	10	33.90	33.60	-10	54,444	-0.02%
2021/09/09	15	33.24	1	33.25	33.35	14	54,851	0.03%
2021/09/08	6	34.28	0	0.00	34.15	6	54,949	0.01%
2021/09/07	0	0.00	5	34.55	34.20	-5	55,213	-0.01%
2021/09/06	19	35.63	1	34.00	34.00	18	55,517	0.03%
2021/09/03	0	0.00	2	35.95	35.80	-2	55,875	0.00%
2021/09/02	7	35.34	2	35.45	35.25	5	56,773	0.01%
2021/09/01	13.1	36.06	13	36.37	35.90	0.1	57,014	0.00%
2021/08/31	27	36.27	3	36.52	36.05	24	57,241	0.04%
2021/08/30	11	37.22	7	37.04	37.65	4	58,326	0.01%
2021/08/27	2	34.88	11	35.84	35.80	-9	59,544	-0.02%
2021/08/26	9	34.94	5.1	35.32	35.05	4	60,998	0.01%
2021/08/25	3.4	34.46	5	34.73	34.95	-1.6	62,475	0.00%
2021/08/24	9	34.48	2	34.70	34.70	7	63,137	0.01%
2021/08/23	0	0.00	1	34.80	34.55	-1	64,805	0.00%
2021/08/20	1	31.90	4	32.35	32.35	-3	65,756	0.00%
2021/08/19	4	32.01	0	0.00	31.55	4	66,043	0.01%
2021/08/18	8	32.09	3	32.58	34.40	5	65,847	0.01%
2021/08/17	7	33.89	6	33.38	32.45	1	66,268	0.00%
2021/08/16	0	0.00	0.1	34.95	34.95	-0.1	66,948	0.00%
2021/08/13	6	35.61	4	34.80	34.45	2	67,784	0.00%
2021/08/12	2	36.98	1	37.30	37.25	1	68,500	0.00%
2021/08/11	3	37.33	0	0.00	37.20	3	70,010	0.00%
2021/08/10	6	37.97	3	37.68	37.70	3	70,882	0.00%
2021/08/09	3.1	39.34	2	39.33	39.15	1.1	71,589	0.00%
2021/08/06	8	38.64	8	38.71	38.55	0	72,737	0.00%
2021/08/05	3	38.37	2	38.28	38.15	1	74,155	0.00%
2021/08/04	14	39.04	3	39.15	39.30	11	75,459	0.01%
2021/08/02	1	38.95	2	39.18	39.30	-1	80,611	0.00%
2021/07/30	10	38.59	4	38.60	38.10	6	82,086	0.01%
2021/07/29	6	38.65	15	38.66	39.50	-9	83,693	-0.01%
2021/07/28	18	37.17	7	36.98	37.20	11	84,373	0.01%
2021/07/27	12	39.10	17	39.17	38.30	-5	84,998	-0.01%
2021/07/26	12	40.43	5	40.66	40.50	7	85,907	0.01%
2021/07/23	2	41.88	27	41.96	42.15	-25	87,229	-0.03%
2021/07/22	30	41.85	53	41.76	41.20	-23	87,746	-0.03%
2021/07/21	18	44.13	21	44.44	44.00	-3	87,965	0.00%
2021/07/20	27	43.50	41	43.77	43.35	-14	87,506	-0.02%
2021/07/19	9	46.47	6	46.37	45.80	3	87,340	0.00%
2021/07/16	50	45.22	51	45.97	46.00	-1	88,075	0.00%
2021/07/15	9	42.71	4	43.10	43.20	5	87,269	0.01%
2021/07/14	46	42.83	70	43.03	43.40	-24	86,777	-0.03%
2021/07/13	8	41.79	17	41.30	40.90	-9	85,764	-0.01%
2021/07/12	20	40.81	33	40.82	40.45	-13	85,557	-0.02%
2021/07/09	44	40.22	15	39.80	39.20	29	84,845	0.03%
2021/07/08	44	42.41	47	42.69	43.10	-3	83,403	0.00%
2021/07/07	24	40.33	217.1	40.27	40.30	-193.1	81,113	-0.24%	大賣/鉅額交易
2021/07/06	46.1	40.04	94	38.91	40.25	-48	78,677	-0.06%
2021/07/05	65	36.80	120	36.77	36.60	-55	76,522	-0.07%	大賣/
2021/07/02	62	37.93	76.1	38.24	37.35	-14.1	75,877	-0.02%
2021/07/01	173.1	39.35	105	39.19	37.70	68.1	74,873	0.09%	大買/大賣/
2021/06/30	369	36.70	501	37.30	37.40	-132	72,054	-0.18%	大買/大賣/鉅額交易
2021/06/29	22	34.39	17	34.27	34.00	5	70,931	0.01%
2021/06/28	41	34.35	52	35.07	35.20	-11	70,449	-0.02%
2021/06/25	3	33.95	16	34.02	34.55	-13	69,656	-0.02%
2021/06/24	16	33.21	36	33.96	33.10	-20	68,905	-0.03%
2021/06/23	27	32.29	8	32.83	33.05	19	67,978	0.03%
2021/06/22	16	32.60	21	32.64	32.20	-5	67,294	-0.01%
2021/06/21	20	30.77	4	31.00	30.80	16	66,446	0.02%
2021/06/18	9	32.83	169	32.88	32.50	-160	65,645	-0.24%	大賣/鉅額交易
2021/06/17	21	33.35	60	32.96	33.35	-39	65,077	-0.06%
2021/06/16	12	33.95	1	34.35	33.15	11	64,723	0.02%
2021/06/15	12	33.47	12	34.03	34.20	0	64,394	0.00%
2021/06/11	17	34.17	14	34.51	33.50	3	64,026	0.00%
2021/06/10	15	33.56	10	33.43	34.25	5	63,629	0.01%
2021/06/09	19	34.53	14	35.19	34.45	5	62,836	0.01%
2021/06/08	21	35.41	6	35.11	35.30	15	62,526	0.02%
2021/06/07	64	36.62	48	37.30	35.50	16	62,135	0.03%
2021/06/04	35	36.97	39	37.10	36.75	-4	60,710	-0.01%
2021/06/03	25	36.62	43	37.22	36.40	-18	59,195	-0.03%
2021/06/02	134	35.70	20	34.92	35.30	114	57,617	0.20%	大買/鉅額交易
2021/06/01	13	33.40	40	33.60	33.75	-27	56,057	-0.05%
2021/05/31	37	33.56	44.5	33.51	32.90	-7.5	55,610	-0.01%
2021/05/28	3	32.02	22	31.20	32.45	-19	54,011	-0.04%
2021/05/27	76	30.33	56	29.64	29.50	20	53,045	0.04%
2021/05/26	5	29.89	13	30.20	30.40	-8	52,601	-0.02%
2021/05/25	25	29.97	26	30.29	30.45	-1	52,218	0.00%
2021/05/24	65	30.06	58	30.48	29.55	7	51,465	0.01%
2021/05/21	57	28.73	73	28.97	29.65	-16	50,876	-0.03%
2021/05/20	240	28.18	36	28.28	27.80	204	49,833	0.41%	大買/鉅額交易
2021/05/19	169	30.00	170	30.21	29.50	-1	48,816	0.00%	大買/大賣/
2021/05/18	57	27.36	45	27.21	28.40	12	47,309	0.03%
2021/05/17	67	25.86	62	26.48	25.85	5	46,170	0.01%
2021/05/14	289	30.91	178	29.94	28.70	111	45,017	0.25%	大買/大賣/鉅額交易
2021/05/13	71	31.93	149	32.13	31.85	-78	43,600	-0.18%	大賣/
2021/05/12	355.1	38.02	156	36.90	35.35	199.1	41,823	0.48%	大買/大賣/鉅額交易
2021/05/11	507.4	38.09	479.2	39.12	39.25	28.2	40,308	0.07%	大買/大賣/
2021/05/10	17	36.04	245	36.78	36.95	-228	36,557	-0.62%	大賣/鉅額交易
2021/05/07	40	33.67	45	32.79	33.60	-5	34,999	-0.01%
2021/05/06	138	33.81	161	33.85	34.75	-23	33,381	-0.07%	大買/大賣/
2021/05/05	22	31.63	14	32.68	31.60	8	31,406	0.03%
2021/05/04	122	34.39	15	32.45	31.05	107	30,336	0.35%	大買/鉅額交易
2021/05/03	115	34.45	27.2	35.77	34.45	87.8	29,190	0.30%	大買/
2021/04/29	128.3	33.71	153	34.16	33.85	-24.7	27,591	-0.09%	大買/大賣/
2021/04/28	9.3	32.16	19	32.42	32.85	-9.7	25,761	-0.04%
2021/04/27	43	29.65	42	30.43	29.90	1	24,932	0.00%
2021/04/26	1	28.80	13	28.74	28.80	-12	23,814	-0.05%
2021/04/23	41	27.80	20	28.04	28.00	21	23,299	0.09%
2021/04/22	27	29.30	8.4	28.66	28.10	18.6	22,716	0.08%
2021/04/21	7.6	27.28	18	27.92	28.35	-10.4	20,821	-0.05%
2021/04/20	3	25.33	1	25.05	25.80	2	20,179	0.01%
2021/04/19	34	25.62	19	25.98	26.30	15	19,834	0.08%
2021/04/16	15	24.79	17	24.19	24.85	-2	18,680	-0.01%
2021/04/15	6	22.93	0	0.00	23.15	6	17,919	0.03%
2021/04/14	13	22.90	4	22.45	23.10	9	17,842	0.05%
2021/04/13	8	22.80	8	22.71	22.35	0	17,969	0.00%
2021/04/12	7	22.43	4	22.21	22.30	3	18,304	0.02%
2021/04/09	1	21.60	5	21.60	21.60	-4	19,133	-0.02%
2021/04/08	0	0.00	5	21.80	21.90	-5	19,641	-0.03%
2021/04/07	11	22.41	27	22.51	21.80	-16	19,431	-0.08%
2021/04/06	12	21.00	38	21.62	22.40	-26	18,723	-0.14%
2021/04/01	7	20.22	0	0.00	20.40	7	17,819	0.04%
2021/03/30	6	19.83	6	19.60	19.80	0	17,743	0.00%
2021/03/26	2	19.35	0	0.00	19.35	2	17,770	0.01%
2021/03/25	1	19.25	0	0.00	19.15	1	18,091	0.01%
2021/03/24	0	0.00	3	19.20	19.05	-3	18,403	-0.02%
2021/03/22	0	0.00	3	19.55	19.50	-3	19,916	-0.02%
2021/03/19	3	19.15	0	0.00	19.15	3	20,370	0.01%
2021/03/15	1	19.80	1	19.80	19.85	0	20,802	0.00%
2021/03/12	4	20.05	11	20.05	20.45	-7	20,736	-0.03%
2021/03/11	0	0.00	1	19.95	19.85	-1	21,177	0.00%
2021/03/10	3	19.95	0	0.00	19.80	3	21,575	0.01%
2021/03/09	1	20.10	4	19.91	20.20	-3	21,528	-0.01%
2021/03/08	4	19.88	0	0.00	19.80	4	21,526	0.02%
2021/03/05	2	20.00	0.3	20.10	19.55	1.8	21,721	0.01%
2021/03/04	0	0.00	3	20.03	20.00	-3	22,034	-0.01%
2021/03/03	8	20.27	39.2	20.19	20.30	-31.2	22,040	-0.14%
2021/03/02	1	20.90	10	20.45	19.20	-9	21,870	-0.04%
2021/02/26	0	0.00	4	19.83	20.00	-4	21,713	-0.02%
2021/02/25	3	19.75	5	19.96	19.75	-2	21,632	-0.01%
2021/02/24	0	0.00	7	19.37	19.55	-7	21,778	-0.03%
2021/02/23	8.4	19.05	18	19.84	19.45	-9.6	21,815	-0.04%
2021/02/22	0	0.00	4	18.55	18.75	-4	21,543	-0.02%
2021/02/18	0	0.00	22	18.35	18.20	-22	21,752	-0.10%
2021/02/17	0	0.00	11	17.69	17.80	-11	21,638	-0.05%
2021/02/05	10	17.00	3	17.20	16.95	7	21,555	0.03%
2021/02/03	3	16.60	0	0.00	16.90	3	21,813	0.01%
2021/02/02	2	16.35	1	16.40	16.75	1	22,135	0.00%
2021/02/01	2	16.20	1	16.50	16.20	1	22,245	0.00%
2021/01/29	7	16.02	0	0.00	15.95	7	22,281	0.03%
2021/01/28	10	16.27	0	0.00	16.20	10	22,604	0.04%
2021/01/27	8	17.01	5	16.95	16.75	3	22,495	0.01%
2021/01/26	2	17.10	20	17.05	17.00	-18	22,473	-0.08%
2021/01/22	3	16.82	0	0.00	17.30	3	22,079	0.01%
2021/01/21	0	0.00	43	16.54	16.80	-43	21,889	-0.20%
2021/01/20	8	16.86	0	0.00	16.70	8	21,739	0.04%
2021/01/19	2	17.60	0	0.00	17.60	2	21,508	0.01%
2021/01/15	15	17.47	18	17.70	17.65	-3	21,092	-0.01%
2021/01/14	4	17.90	2	18.00	18.10	2	20,839	0.01%
2021/01/13	1	18.50	9	18.48	18.55	-8	20,723	-0.04%
2021/01/12	12	17.55	0	0.00	17.45	12	20,302	0.06%
2021/01/08	18	18.20	3	18.15	18.30	15	19,855	0.08%
2021/01/07	1	18.85	3	19.00	18.85	-2	19,546	-0.01%
2021/01/06	19	20.10	6	19.73	19.45	13	19,415	0.07%
2021/01/05	24	21.01	40	20.58	20.60	-16	18,858	-0.08%
2021/01/04	50	20.28	23	21.39	21.45	27	18,153	0.15%
2020/12/31	109	19.36	110	19.47	19.50	-1	16,888	-0.01%	大買/大賣/
2020/12/29	8	18.45	0	0.00	18.40	8	16,150	0.05%
2020/12/25	11	18.20	12	18.08	18.10	-1	15,916	-0.01%
2020/12/23	9	18.11	2	18.30	18.30	7	15,699	0.04%
2020/12/22	22	18.75	7	18.32	18.45	15	15,730	0.10%
2020/12/21	20	18.88	1	19.25	19.00	19	15,633	0.12%
2020/12/18	5	19.08	0	0.00	18.80	5	15,354	0.03%
2020/12/17	1	19.10	1	18.75	19.20	0	15,254	0.00%
2020/12/16	0	0.00	19	18.48	18.85	-19	14,647	-0.13%
2020/12/15	12	17.63	1	18.40	17.65	11	13,861	0.08%
2020/12/14	1	17.95	40	17.62	17.90	-39	13,673	-0.29%
2020/12/11	1	17.20	0	0.00	17.10	1	13,454	0.01%
2020/12/10	7	17.60	4	18.25	17.45	3	13,349	0.02%
2020/12/09	5	17.45	1	17.40	17.70	4	13,274	0.03%
2020/12/08	9	17.78	1	17.60	17.80	8	13,711	0.06%
2020/12/07	6	17.98	1	18.80	17.90	5	14,576	0.03%
2020/12/04	0	0.00	7	18.03	18.40	-7	14,060	-0.05%
2020/12/02	3	17.65	5	17.40	17.45	-2	14,226	-0.01%
2020/12/01	2	17.25	3	17.67	17.30	-1	15,026	-0.01%
2020/11/30	7	18.29	38	18.19	17.95	-31	15,421	-0.20%
2020/11/27	2	16.80	1	17.10	17.10	1	14,937	0.01%
2020/11/26	0	0.00	6	16.50	16.55	-6	14,561	-0.04%
2020/11/25	0	0.00	24	15.98	15.95	-24	14,366	-0.17%
2020/11/24	15	15.65	15	15.51	15.40	0	14,158	0.00%
2020/11/23	26	16.04	1	16.10	15.80	25	14,101	0.18%
2020/11/20	26	15.56	16	15.83	15.95	10	13,860	0.07%
2020/11/19	25	15.43	22	15.33	15.30	3	13,751	0.02%
2020/11/18	26	15.27	15	15.25	15.25	11	13,508	0.08%
2020/11/17	0	0.00	24	15.08	15.20	-24	13,350	-0.18%
2020/11/16	0	0.00	11	14.49	14.35	-11	13,322	-0.08%
2020/11/11	3	14.57	1	14.60	14.60	2	14,343	0.01%
2020/11/10	1	14.55	1	14.25	14.10	0	14,122	0.00%
2020/11/09	0	0.00	1	13.95	13.80	-1	13,705	-0.01%
2020/11/06	8	13.57	15	13.45	13.55	-7	13,784	-0.05%
2020/11/05	0	0.00	16	13.36	13.15	-16	14,373	-0.11%
2020/11/03	0	0.00	23	12.76	12.95	-23	13,849	-0.17%
2020/10/30	0	0.00	7	12.45	12.55	-7	13,791	-0.05%
2020/10/29	3	12.40	0	0.00	12.50	3	13,725	0.02%
2020/10/28	10	12.80	0	0.00	12.65	10	13,696	0.07%
2020/10/27	3	12.92	10	13.00	12.90	-7	13,635	-0.05%
2020/10/26	7	13.10	16	13.04	13.00	-9	13,625	-0.07%
2020/10/23	1	12.75	0	0.00	12.75	1	13,538	0.01%
2020/10/19	2	12.75	0	0.00	12.75	2	13,445	0.01%
2020/10/14	0	0.00	5	13.20	13.15	-5	13,563	-0.04%
2020/10/13	10	12.65	0	0.00	12.70	10	13,351	0.07%
2020/10/12	20	13.00	3	13.05	13.00	17	13,575	0.13%
2020/10/06	0	0.00	1	12.50	12.40	-1	13,133	-0.01%
2020/09/28	0	0.00	1	12.30	12.30	-1	13,057	-0.01%
2020/09/25	1	12.00	5	12.10	11.70	-4	12,950	-0.03%
2020/09/24	4	12.55	10	12.20	11.95	-6	12,775	-0.05%
2020/09/23	1	12.75	1	13.00	12.75	0	12,534	0.00%
2020/09/22	8	12.95	0	0.00	13.00	8	12,447	0.06%
2020/09/18	0	0.00	5	13.50	13.30	-5	12,205	-0.04%
2020/09/17	0	0.00	4	13.46	13.40	-4	12,090	-0.03%
2020/09/16	33	12.99	0	0.00	12.90	33	12,016	0.27%
2020/09/15	3	13.05	0	0.00	13.10	3	11,942	0.03%
2020/09/14	14	13.11	3	13.22	13.05	11	11,917	0.09%
2020/09/11	1	13.05	0	0.00	13.00	1	11,714	0.01%
2020/09/10	166	13.47	180	13.52	13.55	-14	11,146	-0.13%	大買/大賣/
2020/09/09	1	12.25	0	0.00	12.35	1	10,095	0.01%
2020/09/08	1	12.55	0	0.00	12.45	1	10,085	0.01%
2020/09/07	20	12.80	24	12.78	12.90	-4	9,906	-0.04%
2020/09/04	3	12.95	26	12.67	13.00	-23	9,420	-0.24%
2020/09/03	26	12.25	41	12.14	12.35	-15	8,686	-0.17%
2020/09/01	1	11.45	0	0.00	11.45	1	7,892	0.01%
2020/08/31	10	11.60	0	0.00	11.50	10	7,953	0.13%
2020/08/28	3	11.18	1	11.30	11.40	2	8,074	0.02%
2020/08/26	0	0.00	1	11.20	11.15	-1	7,870	-0.01%
2020/08/25	1	11.05	23	11.17	11.05	-22	7,801	-0.28%
2020/08/24	0	0.00	2	11.15	11.00	-2	7,610	-0.03%
2020/08/21	0	0.00	4	11.00	10.90	-4	7,552	-0.05%
2020/08/20	18	11.13	30	11.12	10.80	-12	7,453	-0.16%
2020/08/19	36	11.95	3	12.15	11.65	33	7,098	0.46%
2020/08/18	2	11.35	43	11.45	11.55	-41	6,292	-0.65%
2020/08/13	10	10.30	0	0.00	10.30	10	5,665	0.18%
2020/08/12	2	10.58	0	0.00	10.45	2	5,612	0.04%
2020/08/11	10	10.80	17	11.15	11.15	-7	5,261	-0.13%
2020/07/30	0	0.00	1	10.15	10.00	-1	4,321	-0.02%
2020/07/24	5	10.15	0	0.00	10.15	5	4,202	0.12%
2020/07/22	2	10.55	5	10.65	10.70	-3	4,109	-0.07%
2020/07/17	2	10.05	0	0.00	10.10	2	3,781	0.05%
2020/07/16	12	10.38	14	10.41	10.40	-2	3,745	-0.05%
2020/07/15	0	0.00	6.9	9.95	9.88	-6.9	3,427	-0.20%
2020/07/14	1	10.00	0	0.00	9.85	1	3,438	0.03%
2020/07/09	4	9.99	0	0.00	10.00	4	3,431	0.12%
2020/07/08	2	10.10	0	0.00	10.10	2	3,397	0.06%
2020/06/19	10	10.10	0	0.00	9.94	10	2,746	0.36%
2020/06/18	1	10.05	0	0.00	10.00	1	2,672	0.04%
2020/06/17	10	10.25	11	10.33	10.10	-1	2,645	-0.04%
2020/06/15	5	9.92	0	0.00	10.20	5	2,635	0.19%
2020/06/11	3	10.15	10	10.45	10.05	-7	2,469	-0.28%
2020/06/10	8	10.76	1	10.75	10.85	7	2,356	0.30%
2020/06/09	60	10.10	60	10.05	10.10	0	2,139	0.00%
2020/06/04	5	10.20	11	10.35	10.35	-6	1,993	-0.30%
2020/05/29	0	0.00	1	8.84	8.80	-1	1,714	-0.06%
2020/05/28	1	8.93	0	0.00	8.80	1	1,712	0.06%
2020/05/14	1	8.71	0	0.00	8.71	1	1,661	0.06%
2020/05/04	2	8.67	0	0.00	8.61	2	1,619	0.12%
2020/04/28	2	8.65	4	8.66	8.67	-2	1,569	-0.13%
2020/04/21	2	8.45	0	0.00	8.27	2	1,600	0.12%
2020/04/13	0	0.00	5	8.45	8.41	-5	1,507	-0.33%
2020/04/10	3	8.36	0	0.00	8.47	3	1,509	0.20%
2020/04/08	2	7.84	0	0.00	8.26	2	1,493	0.13%
2020/04/01	5	7.39	0	0.00	7.34	5	1,443	0.35%
2020/03/26	2	7.30	0	0.00	7.36	2	1,455	0.14%
2020/03/16	3	8.07	10	8.03	8.00	-7	1,350	-0.52%
2020/03/13	0	0.00	10	8.09	8.37	-10	1,324	-0.75%
2020/03/12	1	9.20	0	0.00	8.95	1	1,243	0.08%
2020/03/11	2	9.65	0	0.00	9.50	2	1,190	0.17%
2020/03/06	3	10.03	0	0.00	10.00	3	1,121	0.27%
2020/03/04	1	10.05	5	10.05	10.05	-4	1,126	-0.36%
2020/02/26	3	10.15	0	0.00	10.15	3	1,084	0.28%
2020/02/12	0	0.00	2	10.35	10.30	-2	1,214	-0.16%
2020/02/10	1	10.00	0	0.00	10.05	1	1,217	0.08%
2020/02/07	1	10.20	0	0.00	10.15	1	1,215	0.08%
2020/01/30	3	10.90	0	0.00	10.35	3	1,211	0.25%
2020/01/09	2	11.25	0	0.00	11.25	2	1,335	0.15%
2020/01/08	2	11.30	2	11.25	11.20	0	1,350	0.00%
2020/01/06	2	11.35	0	0.00	11.35	2	1,354	0.15%
2019/12/27	10	11.41	0	0.00	11.50	10	1,296	0.77%
2019/12/24	3	11.43	0	0.00	11.45	3	1,300	0.23%
2019/12/19	5	11.59	4	11.80	11.55	1	1,244	0.08%
2019/12/17	2	11.65	0	0.00	11.65	2	1,190	0.17%
2019/12/10	3	11.37	0	0.00	11.40	3	1,188	0.25%
2019/12/04	1	11.45	0	0.00	11.55	1	1,178	0.08%
2019/12/02	1	11.35	0	0.00	11.55	1	1,215	0.08%
2019/11/19	0	0.00	2	11.20	11.25	-2	1,210	-0.17%
2019/11/18	0	0.00	3	11.50	11.45	-3	1,159	-0.26%
2019/11/11	0	0.00	2	11.65	11.65	-2	1,143	-0.17%
2019/11/07	1	11.65	0	0.00	11.70	1	1,128	0.09%
2019/11/06	2	11.80	0	0.00	11.75	2	1,114	0.18%
2019/11/05	5	11.75	0	0.00	11.80	5	1,122	0.45%
2019/10/30	1	11.55	0	0.00	11.65	1	1,127	0.09%
2019/10/28	6	11.63	0	0.00	11.60	6	1,118	0.54%
2019/10/23	5	11.85	0	0.00	11.75	5	1,096	0.46%
2019/10/17	2	11.55	0	0.00	11.65	2	1,004	0.20%
2019/09/04	0	0.00	1	11.95	12.10	-1	1,200	-0.08%
2019/08/22	2	11.60	0	0.00	11.70	2	1,197	0.17%
2019/08/16	1	11.60	0	0.00	11.65	1	1,204	0.08%
2019/07/24	3	12.27	0	0.00	12.15	3	1,371	0.22%
2019/07/22	1	12.40	0	0.00	12.40	1	1,352	0.07%
2019/07/18	1	12.40	6	12.40	12.40	-5	1,363	-0.37%
2019/07/17	0	0.00	19	12.50	12.50	-19	1,369	-1.39%
2019/07/11	0	0.00	4	12.59	12.45	-4	1,578	-0.25%
2019/07/09	0	0.00	1	12.15	12.35	-1	1,832	-0.05%
2019/06/20	0	0.00	1	12.20	12.25	-1	1,944	-0.05%
2019/06/04	4	12.15	0	0.00	12.15	4	2,033	0.20%
2019/05/31	0	0.00	50	12.30	12.15	-50	2,028	-2.47%
2019/05/29	0	0.00	0.1	12.30	12.20	-0.1	2,030	-0.01%
2019/05/27	1	12.15	0	0.00	12.20	1	2,036	0.05%
2019/05/24	0	0.00	52	12.10	12.05	-52	2,068	-2.51%
2019/05/23	1	12.05	10	12.15	12.05	-9	2,086	-0.43%
2019/05/22	0	0.00	30	12.17	12.10	-30	2,173	-1.38%
2019/05/21	0	0.00	14	12.21	12.20	-14	2,195	-0.64%
2019/05/20	0	0.00	76	11.90	11.90	-76	2,145	-3.54%
2019/05/13	1	11.75	372	11.71	11.70	-371	2,103	-17.64%	大賣/鉅額交易
2019/05/10	10	12.10	0	0.00	12.05	10	2,051	0.49%
2019/05/09	1	12.10	0	0.00	12.05	1	2,035	0.05%
2019/05/08	4	12.11	0	0.00	12.15	4	2,022	0.20%
2019/05/07	4	12.30	0	0.00	12.25	4	2,008	0.20%
2019/04/24	372	12.35	5	12.35	12.35	367	1,922	19.09%	大買/鉅額交易
2019/04/18	22	12.14	10	12.00	12.05	12	1,856	0.65%
2019/04/17	11	12.14	70	12.10	12.05	-59	1,794	-3.29%
2019/04/16	132	12.43	0	0.00	12.25	132	1,647	8.01%	大買/鉅額交易
2019/04/15	11	12.48	0	0.00	12.20	11	1,533	0.72%
2019/04/12	11	12.70	0	0.00	12.65	11	1,337	0.82%
2019/04/11	1	13.55	0	0.00	13.50	1	1,117	0.09%
2019/04/02	1	13.55	0	0.00	13.70	1	1,116	0.09%
2019/04/01	4	13.61	0	0.00	13.60	4	1,106	0.36%
2019/03/26	2	13.50	0	0.00	13.50	2	1,124	0.18%
2019/03/22	1	13.55	0	0.00	13.55	1	1,131	0.09%
2019/03/21	1	13.55	2	13.50	13.55	-1	1,131	-0.09%
2019/03/20	2	13.70	0	0.00	13.60	2	1,103	0.18%
2019/03/19	2	13.80	0	0.00	13.70	2	1,078	0.19%
2019/03/14	0	0.00	1	14.10	13.95	-1	1,042	-0.10%
2019/03/08	2	13.70	0	0.00	13.65	2	1,055	0.19%
2019/02/26	1	13.75	0	0.00	13.70	1	1,042	0.10%
2019/02/21	10	13.35	10	13.45	13.55	0	957	0.00%
2019/01/30	10	13.05	0	0.00	13.05	10	886	1.13%
2019/01/29	0	0.00	1	13.10	13.15	-1	886	-0.11%
2019/01/28	0	0.00	2	13.10	13.15	-2	893	-0.22%
2019/01/22	1	13.00	0	0.00	13.00	1	915	0.11%
2019/01/17	1	13.10	0	0.00	13.10	1	945	0.11%
2019/01/07	1	12.95	0	0.00	13.00	1	1,083	0.09%
2018/12/27	1	12.90	0	0.00	12.85	1	1,187	0.08%
2018/12/22	5	12.90	0	0.00	12.85	5	1,190	0.42%
2018/12/21	10	13.10	0	0.00	12.90	10	1,196	0.84%
2018/12/20	10	13.00	0	0.00	13.15	10	1,178	0.85%
2018/12/17	3	13.60	0	0.00	13.55	3	1,179	0.25%
2018/12/12	2	13.60	0	0.00	13.65	2	1,194	0.17%
2018/12/06	2	13.65	0	0.00	13.50	2	1,229	0.16%
2018/12/04	0	0.00	10	14.20	14.20	-10	1,246	-0.80%
2018/10/30	1	12.90	0	0.00	13.00	1	1,302	0.08%
2018/10/29	10	13.00	0	0.00	13.05	10	1,302	0.77%
2018/10/25	4	13.00	0	0.00	13.00	4	1,337	0.30%
2018/10/23	1	13.15	0	0.00	13.15	1	1,312	0.08%
2018/10/19	1	13.20	0	0.00	13.50	1	1,296	0.08%
2018/10/15	3	13.87	0	0.00	13.70	3	1,228	0.24%
2018/10/12	1	13.85	0	0.00	14.35	1	1,173	0.09%
2018/10/11	26	14.82	5	15.10	14.40	21	1,149	1.83%
2018/10/08	1	15.60	0	0.00	15.75	1	1,089	0.09%
2018/09/26	0	0.00	1	16.40	16.40	-1	1,186	-0.08%
2018/09/20	10	16.15	0	0.00	16.05	10	1,239	0.81%
2018/09/18	2	16.00	0	0.00	16.10	2	1,263	0.16%
2018/09/17	20	16.20	0	0.00	16.00	20	1,296	1.54%
2018/09/14	20	15.85	0	0.00	15.95	20	1,307	1.53%
2018/09/13	20	15.65	0	0.00	15.80	20	1,333	1.50%
2018/09/03	0	0.00	1	16.40	16.35	-1	1,525	-0.07%
2018/08/29	40	16.53	0	0.00	16.40	40	1,628	2.46%
2018/08/24	1	16.10	0	0.00	16.10	1	1,742	0.06%
2018/08/21	40	16.25	0	0.00	16.20	40	1,900	2.10%
2018/08/20	0	0.00	4	16.11	16.15	-4	1,950	-0.21%
2018/08/16	4	16.00	0	0.00	15.95	4	1,985	0.20%
2018/08/15	1	16.10	0	0.00	16.30	1	2,025	0.05%
2018/08/14	1	16.20	0	0.00	16.20	1	2,064	0.05%
2018/08/13	3	16.47	0	0.00	16.45	3	2,074	0.14%
2018/08/09	0	0.00	1	16.95	16.95	-1	2,102	-0.05%
2018/08/02	1	17.00	0	0.00	16.80	1	2,311	0.04%
2018/07/31	0	0.00	15	16.60	16.60	-15	2,283	-0.66%
2018/07/30	0	0.00	2	16.55	16.55	-2	2,291	-0.09%
2018/07/23	1	16.20	0	0.00	16.15	1	2,400	0.04%
2018/07/20	5	16.32	0	0.00	16.35	5	2,441	0.20%
2018/07/12	1	16.05	0	0.00	16.00	1	2,882	0.03%
2018/07/11	3	16.05	0	0.00	16.05	3	2,948	0.10%
2018/07/04	3	16.00	0	0.00	15.90	3	3,321	0.09%
2018/07/03	2	16.35	0	0.00	16.30	2	3,299	0.06%
2018/07/02	1	16.65	0	0.00	16.60	1	3,306	0.03%
2018/06/26	1	16.80	0	0.00	16.85	1	3,549	0.03%
2018/06/22	4	17.01	0	0.00	17.00	4	3,526	0.11%
2018/06/21	2	17.25	0	0.00	17.20	2	3,510	0.06%
2018/06/20	0	0.00	6	17.30	17.30	-6	3,542	-0.17%
2018/06/19	1	17.70	0	0.00	17.55	1	3,528	0.03%
2018/06/15	6	17.73	0	0.00	17.65	6	3,523	0.17%
2018/06/14	10	17.85	10	17.90	17.80	0	3,495	0.00%
2018/06/13	2	17.80	0	0.00	17.75	2	3,492	0.06%
2018/06/12	11	17.98	0	0.00	17.80	11	3,540	0.31%
2018/06/07	2	17.95	10	17.85	17.75	-8	3,561	-0.22%
2018/06/05	19	18.13	0	0.00	18.05	19	3,529	0.54%
2018/06/01	1	18.00	0	0.00	18.00	1	3,571	0.03%
2018/05/31	10	17.80	15	18.19	18.25	-5	3,581	-0.14%
2018/05/30	5	17.65	0	0.00	17.55	5	3,535	0.14%
2018/05/29	1	17.80	10	17.95	17.95	-9	3,538	-0.25%
2018/05/28	11	17.80	0	0.00	17.80	11	3,538	0.31%
2018/05/23	2	18.35	20	18.35	18.25	-18	3,659	-0.49%
2018/05/22	1	18.60	0	0.00	18.55	1	3,645	0.03%
2018/05/18	20	19.30	0	0.00	19.05	20	3,653	0.55%
2018/05/16	11	19.36	0	0.00	19.15	11	3,679	0.30%
2018/05/15	0	0.00	1	19.55	19.25	-1	3,718	-0.03%
2018/05/14	1	19.60	4	19.65	19.65	-3	3,849	-0.08%
2018/05/09	1	19.00	0	0.00	18.95	1	3,803	0.03%
2018/04/30	0	0.00	1	19.50	19.90	-1	4,185	-0.02%
2018/04/24	3	19.12	0	0.00	18.95	3	4,450	0.07%
2018/04/18	0	0.00	4	19.83	19.80	-4	4,407	-0.09%
2018/04/12	0	0.00	2	19.70	19.70	-2	4,837	-0.04%
2018/04/11	0	0.00	3	19.10	19.40	-3	4,830	-0.06%
2018/04/10	0	0.00	8	18.51	18.40	-8	4,814	-0.17%
2018/04/09	0	0.00	4	18.55	18.45	-4	5,011	-0.08%
2018/04/03	0	0.00	2	18.20	18.30	-2	5,067	-0.04%
2018/04/02	9	18.48	0	0.00	18.40	9	5,266	0.17%
2018/03/31	5	17.90	8	18.23	18.75	-3	5,749	-0.05%
2018/03/30	6	17.58	6	17.80	17.60	0	5,812	0.00%
2018/03/26	1	16.95	0	0.00	17.00	1	6,469	0.02%
2018/03/20	1	17.50	0	0.00	17.50	1	6,671	0.01%
2018/03/16	1	17.70	0	0.00	17.55	1	6,914	0.01%
2018/03/15	0	0.00	1	18.10	18.00	-1	6,959	-0.01%
2018/03/13	5	17.65	0	0.00	17.70	5	7,324	0.07%
2018/03/12	1	17.25	0	0.00	17.35	1	7,721	0.01%
2018/03/08	0	0.00	2	17.40	17.30	-2	8,177	-0.02%
2018/03/07	2	16.75	0	0.00	16.75	2	8,448	0.02%
2018/03/06	5	17.11	0	0.00	17.00	5	8,549	0.06%
2018/03/05	4	17.41	0	0.00	17.15	4	8,526	0.05%
2018/02/27	1	17.85	0	0.00	17.95	1	8,501	0.01%
2018/02/26	1	18.20	2	18.30	18.20	-1	8,471	-0.01%
2018/02/23	0	0.00	1	17.90	17.80	-1	8,387	-0.01%
2018/02/22	1	17.50	0	0.00	17.40	1	8,410	0.01%
2018/02/21	0	0.00	11	17.71	18.00	-11	8,407	-0.13%
2018/02/12	10	17.35	0	0.00	17.35	10	8,496	0.12%
2018/02/09	0	0.00	1	17.35	17.20	-1	8,495	-0.01%
2018/02/08	10	17.50	10	17.45	17.45	0	8,576	0.00%
2018/02/07	0	0.00	5	17.59	17.30	-5	8,562	-0.06%
2018/02/06	7	16.91	10	17.45	16.65	-3	8,508	-0.04%
2018/02/05	0	0.00	40	18.55	18.50	-40	8,459	-0.47%
2018/02/02	0	0.00	10	19.20	19.20	-10	8,421	-0.12%
2018/02/01	1	19.35	0	0.00	19.35	1	8,405	0.01%
2018/01/31	31	19.15	0	0.00	19.40	31	8,381	0.37%
2018/01/30	20	19.42	2	19.75	19.35	18	8,336	0.22%
2018/01/29	4	19.36	1	19.30	19.35	3	8,320	0.04%
2018/01/26	2	20.08	0	0.00	20.05	2	8,167	0.02%
2018/01/25	0	0.00	1	20.90	20.80	-1	8,081	-0.01%
2018/01/24	1	20.65	5	20.60	20.60	-4	8,025	-0.05%
2018/01/23	0	0.00	1	20.40	20.40	-1	7,973	-0.01%
2018/01/22	2	20.40	0	0.00	20.75	2	7,939	0.03%
2018/01/18	8	21.16	8.9	20.87	20.70	-0.9	7,726	-0.01%
2018/01/17	1	21.55	2	21.40	21.50	-1	7,559	-0.01%
2018/01/12	10	22.39	0	0.00	22.35	10	7,320	0.14%
2018/01/10	8	22.63	7	22.78	22.85	1	7,221	0.01%
2018/01/09	4	22.05	0	0.00	22.30	4	6,996	0.06%
2018/01/08	1.4	22.77	20	22.94	22.75	-18.6	6,918	-0.27%
2018/01/05	2	21.85	5	21.98	22.15	-3	6,643	-0.05%
2018/01/04	1	22.05	0	0.00	21.85	1	6,555	0.02%
2018/01/03	2	22.18	6	22.78	22.00	-4	6,440	-0.06%
2018/01/02	0.6	22.15	11	21.96	22.15	-10.4	6,224	-0.17%