台玻 (1802)-統一-嘉義券商分點個股進出

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
17.90
漲跌
▲0.15
漲幅
+0.85%
成交量
5,553張
產業
上市玻璃類股
1187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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
統一-嘉義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
2024/12/16	0	0.00	2	18.05	17.75	-2	18,164	-0.01%
2024/12/13	0	0.00	2	18.90	18.50	-2	17,967	-0.01%
2024/12/12	2	18.95	0	0.00	18.90	2	17,840	0.01%
2024/12/11	1	19.60	2	19.35	19.50	-1	17,696	-0.01%
2024/12/10	1	19.05	1	19.40	18.85	0	17,440	0.00%
2024/12/09	0	0.00	1	18.60	18.55	-1	16,889	-0.01%
2024/12/06	34	19.20	1	19.80	19.15	33	16,793	0.20%
2024/12/05	0	0.00	11	20.56	19.85	-11	16,593	-0.07%
2024/12/04	42	20.48	35	20.64	20.50	7	16,367	0.04%
2024/12/03	1	20.05	0	0.00	20.00	1	15,911	0.01%
2024/12/02	5	19.95	0	0.00	20.15	5	15,826	0.03%
2024/11/29	0	0.00	33	19.90	20.20	-33	15,623	-0.21%
2024/11/28	2	20.20	0	0.00	19.45	2	15,399	0.01%
2024/11/27	35	19.85	0	0.00	19.95	35	14,916	0.23%
2024/11/26	10	21.25	10	20.50	20.70	0	14,553	0.00%
2024/11/25	6	21.06	7	21.06	21.10	-1	14,242	-0.01%
2024/11/22	0	0.00	3	20.68	20.65	-3	13,416	-0.02%
2024/11/21	12	19.47	52	19.35	19.50	-40	12,200	-0.33%
2024/11/19	2	18.35	0	0.00	18.40	2	11,100	0.02%
2024/11/18	1	18.25	0	0.00	18.15	1	11,091	0.01%
2024/11/15	30	18.30	31	18.60	18.25	-1	11,075	-0.01%
2024/11/14	0	0.00	1	18.05	17.90	-1	11,010	-0.01%
2024/11/13	3	18.47	0	0.00	18.25	3	10,940	0.03%
2024/11/12	30	18.40	0	0.00	18.40	30	10,899	0.28%
2024/11/11	1	19.05	0	0.00	18.95	1	10,783	0.01%
2024/11/08	1	19.25	0	0.00	19.40	1	10,745	0.01%
2024/11/05	0	0.00	1	19.60	19.60	-1	10,258	-0.01%
2024/10/30	5	19.56	6	19.48	19.45	-1	10,270	-0.01%
2024/10/29	0	0.00	31	19.90	19.85	-31	10,051	-0.31%
2024/10/28	0	0.00	1	18.95	19.85	-1	9,347	-0.01%
2024/10/25	0	0.00	1	18.35	18.60	-1	8,335	-0.01%
2024/10/24	1	18.90	1	19.45	18.40	0	8,163	0.00%
2024/10/23	0	0.00	2	18.85	18.45	-2	7,529	-0.03%
2024/10/22	2	18.35	0	0.00	18.35	2	7,369	0.03%
2024/10/16	0	0.00	1	17.50	17.75	-1	7,214	-0.01%
2024/10/11	0	0.00	6	17.10	16.85	-6	6,949	-0.09%
2024/10/09	3	17.40	0	0.00	17.30	3	6,981	0.04%
2024/10/08	3	18.10	0	0.00	18.00	3	6,954	0.04%
2024/10/07	1	19.05	6	19.18	18.95	-5	6,828	-0.07%
2024/10/04	3	19.20	0	0.00	19.10	3	6,796	0.04%
2024/09/30	0	0.00	5	18.76	18.70	-5	5,973	-0.08%
2024/09/27	0	0.00	2	17.63	17.75	-2	5,164	-0.04%
2024/09/19	0	0.00	1	16.00	16.05	-1	5,448	-0.02%
2024/09/12	0	0.00	2	15.30	15.50	-2	6,517	-0.03%
2024/09/10	0	0.00	2	15.35	15.25	-2	8,468	-0.02%
2024/09/02	0	0.00	1	16.45	16.35	-1	9,956	-0.01%
2024/08/28	1	16.30	0	0.00	16.35	1	11,774	0.01%
2024/08/27	0	0.00	1	16.15	16.45	-1	12,106	-0.01%
2024/08/26	0	0.00	3	16.28	16.50	-3	12,257	-0.02%
2024/08/23	1	15.85	0	0.00	15.85	1	12,348	0.01%
2024/08/22	1	16.05	0	0.00	16.05	1	12,397	0.01%
2024/08/15	1	16.10	0	0.00	16.00	1	12,716	0.01%
2024/08/13	1	16.05	0	0.00	16.00	1	12,679	0.01%
2024/08/12	2	16.15	0	0.00	16.15	2	12,690	0.02%
2024/08/09	1	16.25	0	0.00	16.20	1	12,694	0.01%
2024/08/06	0	0.00	2	15.43	15.40	-2	12,612	-0.02%
2024/08/01	0	0.00	1	17.85	17.90	-1	12,201	-0.01%
2024/07/30	0	0.00	1	17.20	17.40	-1	12,188	-0.01%
2024/07/29	1	17.65	0	0.00	17.35	1	12,143	0.01%
2024/07/26	1	17.60	3	17.40	17.70	-2	12,107	-0.02%
2024/07/23	0	0.00	2	17.75	17.70	-2	12,115	-0.02%
2024/07/22	2	17.30	2	17.35	17.50	0	12,080	0.00%
2024/07/19	2.1	18.31	0	0.00	18.05	2.1	11,962	0.02%
2024/07/11	0	0.00	1	19.10	19.00	-1	11,615	-0.01%
2024/07/10	0	0.00	2	19.00	19.00	-2	11,577	-0.02%
2024/07/09	0.3	18.86	6	18.64	18.60	-5.7	11,475	-0.05%
2024/07/08	12	19.38	17	19.03	18.95	-5	11,398	-0.04%
2024/07/05	0	0.00	2	19.35	19.35	-2	11,188	-0.02%
2024/07/03	3	18.65	0	0.00	18.60	3	10,870	0.03%
2024/07/02	0	0.00	5	18.80	18.70	-5	10,780	-0.05%
2024/07/01	6	19.45	1	19.00	18.95	5	10,836	0.05%
2024/06/28	3	19.40	0	0.00	19.35	3	10,718	0.03%
2024/06/27	0	0.00	2	18.58	18.90	-2	10,555	-0.02%
2024/06/26	1	18.85	1	19.15	18.80	0	10,357	0.00%
2024/06/25	1	19.10	0	0.00	19.25	1	10,241	0.01%
2024/06/24	0.1	19.45	0	0.00	19.35	0.1	10,148	0.00%
2024/06/21	2.1	19.60	0	0.00	19.60	2.1	9,994	0.02%
2024/06/20	0	0.00	10	19.75	19.75	-10	9,783	-0.10%
2024/06/19	0.1	19.60	1	19.85	19.90	-0.9	9,531	-0.01%
2024/06/18	23	20.64	4	20.19	19.90	19	9,046	0.21%
2024/06/17	7	20.14	9	20.09	20.25	-2	8,104	-0.02%
2024/06/14	6	19.13	4	18.74	19.00	2	7,101	0.03%
2024/06/13	3	18.35	12	18.30	18.30	-9	6,852	-0.13%
2024/06/12	0	0.00	1	18.60	18.60	-1	6,779	-0.01%
2024/06/11	12	19.09	0	0.00	18.90	12	6,656	0.18%
2024/06/07	2	19.50	0	0.00	19.35	2	6,453	0.03%
2024/06/06	19	19.12	22	19.23	19.40	-3	6,065	-0.05%
2024/06/05	2	18.85	2	19.08	18.90	0	5,723	0.00%
2024/06/04	15	19.20	29	18.99	18.85	-14	5,378	-0.26%
2024/06/03	22	19.06	8	18.59	19.05	14	4,556	0.31%
2024/05/31	3	17.87	12	18.00	18.15	-9	3,960	-0.23%
2024/05/30	13	17.96	0	0.00	17.95	13	3,651	0.36%
2024/05/29	0	0.00	2	17.60	17.40	-2	3,477	-0.06%
2024/05/27	2	17.10	0	0.00	17.05	2	3,236	0.06%
2024/05/24	2	17.20	1	17.35	17.20	1	3,217	0.03%
2024/05/23	1	16.95	3	17.70	17.65	-2	3,152	-0.06%
2024/05/22	0	0.00	8	17.11	17.10	-8	2,926	-0.27%
2024/05/20	0	0.00	10	17.20	17.25	-10	2,905	-0.34%
2024/05/17	2	17.15	6	17.15	17.20	-4	2,897	-0.14%
2024/05/15	2	17.15	0	0.00	17.15	2	2,957	0.07%
2024/05/06	0	0.00	3	17.15	17.20	-3	2,953	-0.10%
2024/05/03	0	0.00	2	17.15	17.10	-2	2,947	-0.07%
2024/04/30	1	17.25	1	17.10	17.15	0	2,938	0.00%
2024/04/29	0	0.00	1	17.35	17.40	-1	2,943	-0.03%
2024/04/26	2	17.00	1	16.95	17.00	1	2,907	0.03%
2024/04/23	2	16.90	0	0.00	17.00	2	3,013	0.07%
2024/04/22	0	0.00	1	17.05	16.95	-1	3,049	-0.03%
2024/04/17	0	0.00	7	16.95	16.90	-7	2,918	-0.24%
2024/04/15	2	17.35	0	0.00	17.20	2	2,914	0.07%
2024/04/11	0	0.00	2	17.30	17.25	-2	2,903	-0.07%
2024/04/10	0	0.00	2	17.65	17.65	-2	2,903	-0.07%
2024/04/08	2	17.45	0	0.00	17.40	2	3,043	0.07%
2024/03/29	2	17.20	0	0.00	17.20	2	2,926	0.07%
2024/03/27	2	17.30	8	17.30	17.30	-6	2,907	-0.21%
2024/03/26	1	17.45	0	0.00	17.20	1	2,923	0.03%
2024/03/25	2	17.35	0	0.00	17.45	2	2,934	0.07%
2024/03/22	2	17.45	0	0.00	17.40	2	2,969	0.07%
2024/03/20	2	17.15	0	0.00	17.25	2	3,274	0.06%
2024/03/19	0	0.00	2	17.15	17.20	-2	3,292	-0.06%
2024/03/18	2	17.20	5	17.05	17.40	-3	3,291	-0.09%
2024/03/15	2	17.20	0	0.00	16.95	2	3,262	0.06%
2024/03/14	0.2	17.45	0	0.00	17.40	0.2	3,177	0.01%
2024/03/07	0	0.00	1	18.05	18.00	-1	3,160	-0.03%
2024/02/26	1	18.20	0	0.00	18.20	1	3,275	0.03%
2024/02/23	0	0.00	0.5	18.35	18.25	-0.5	3,320	-0.02%
2024/02/19	0.5	18.65	2	18.73	18.80	-1.5	3,433	-0.04%
2024/01/31	1	18.05	0	0.00	18.00	1	3,558	0.03%
2024/01/30	0	0.00	20	18.18	18.15	-20	3,598	-0.56%
2024/01/17	1	17.80	0	0.00	17.65	1	4,041	0.02%
2024/01/16	1	18.10	2	18.05	18.05	-1	4,011	-0.02%
2024/01/10	0	0.00	1	18.50	18.25	-1	4,236	-0.02%
2024/01/08	0	0.00	1	19.05	19.00	-1	4,229	-0.02%
2024/01/04	1	18.75	0	0.00	18.75	1	4,373	0.02%
2024/01/03	1	19.10	1	18.95	18.90	0	4,616	0.00%
2024/01/02	0	0.00	1	19.30	19.20	-1	4,533	-0.02%
2023/12/29	1	19.10	0	0.00	18.95	1	4,516	0.02%
2023/12/27	0	0.00	1	19.00	19.00	-1	5,055	-0.02%
2023/12/25	0	0.00	1	18.75	18.70	-1	5,279	-0.02%
2023/12/22	2	18.78	0	0.00	18.70	2	5,404	0.04%
2023/12/21	2	18.80	0	0.00	18.80	2	5,468	0.04%
2023/12/06	0	0.00	10	19.00	19.00	-10	6,646	-0.15%
2023/12/05	0	0.00	2	18.95	18.95	-2	6,946	-0.03%
2023/11/28	2	19.05	0	0.00	19.10	2	10,723	0.02%
2023/11/07	1	19.05	0	0.00	19.00	1	14,240	0.01%
2023/11/06	1	19.25	2	18.95	19.00	-1	14,887	-0.01%
2023/11/03	0	0.00	1	18.90	18.85	-1	15,219	-0.01%
2023/11/01	0	0.00	1	18.25	18.35	-1	16,247	-0.01%
2023/10/31	0	0.00	1	18.25	18.25	-1	17,159	-0.01%
2023/10/30	1	18.55	0	0.00	18.45	1	17,831	0.01%
2023/10/27	0	0.00	1	18.60	18.65	-1	19,139	-0.01%
2023/10/25	0	0.00	1	18.55	18.60	-1	21,343	0.00%
2023/10/24	0	0.00	81	18.10	18.60	-81	21,835	-0.37%
2023/10/23	0	0.00	2	18.10	18.10	-2	21,796	-0.01%
2023/10/20	2	17.90	0.2	18.20	18.20	1.8	21,811	0.01%
2023/10/19	0	0.00	1	18.05	18.05	-1	21,798	0.00%
2023/10/18	2.2	18.25	0	0.00	18.15	2.2	21,796	0.01%
2023/10/16	2	18.65	0	0.00	18.65	2	21,695	0.01%
2023/10/13	1	18.75	0	0.00	18.75	1	21,721	0.00%
2023/10/11	10	19.20	0	0.00	18.85	10	21,606	0.05%
2023/10/06	3	19.05	2	19.25	19.05	1	21,398	0.00%
2023/10/04	3	18.85	0	0.00	18.85	3	21,425	0.01%
2023/10/03	4	19.60	4	19.65	19.35	0	21,214	0.00%
2023/10/02	5	19.19	0	0.00	19.50	5	21,023	0.02%
2023/09/27	2	19.00	0	0.00	19.00	2	21,036	0.01%
2023/09/26	0	0.00	2	19.40	19.30	-2	21,017	-0.01%
2023/09/25	2	19.50	0	0.00	19.45	2	21,001	0.01%
2023/09/21	1	19.45	0	0.00	19.40	1	21,117	0.00%
2023/09/20	0	0.00	1	20.10	19.70	-1	21,180	0.00%
2023/09/19	2	19.95	6	19.87	20.00	-4	21,164	-0.02%
2023/09/15	7	19.49	0	0.00	19.35	7	22,454	0.03%
2023/09/14	81	20.05	3	19.85	20.00	78	22,853	0.34%
2023/09/13	1	19.30	0	0.00	19.60	1	23,796	0.00%
2023/09/12	1	19.20	0	0.00	19.40	1	24,876	0.00%
2023/09/11	2	19.25	0	0.00	19.25	2	25,065	0.01%
2023/09/08	4	19.63	10	19.80	19.65	-6	24,880	-0.02%
2023/09/07	14	19.61	0	0.00	19.50	14	24,694	0.06%
2023/09/06	2	20.15	4	20.08	20.10	-2	24,551	-0.01%
2023/09/05	1	21.05	1.6	21.04	21.10	-0.6	24,125	0.00%
2023/09/04	6	22.01	5.4	21.86	21.20	0.6	23,910	0.00%
2023/09/01	4	21.56	9.2	21.58	21.65	-5.2	22,592	-0.02%
2023/08/31	24	20.70	10	20.30	19.70	14	21,260	0.07%
2023/08/30	0	0.00	1	19.85	20.35	-1	20,606	0.00%
2023/08/29	3	18.75	0	0.00	18.75	3	20,097	0.01%
2023/08/28	0	0.00	1	18.85	18.85	-1	20,032	0.00%
2023/08/25	1	18.10	2	18.68	18.55	-1	19,961	-0.01%
2023/08/24	1	18.45	0	0.00	18.30	1	19,799	0.01%
2023/08/21	1	18.85	0	0.00	18.80	1	19,712	0.01%
2023/08/18	1	19.25	2	19.15	19.15	-1	19,649	-0.01%
2023/08/15	2	20.05	1	20.25	20.05	1	18,970	0.01%
2023/08/14	2	20.20	10	20.35	20.20	-8	18,723	-0.04%
2023/08/11	3	21.08	1	21.55	21.05	2	18,470	0.01%
2023/08/10	3	21.68	2	21.70	21.15	1	18,115	0.01%
2023/08/09	1	22.65	2	22.30	22.50	-1	17,483	-0.01%
2023/08/08	14	22.66	31	22.47	22.00	-17	17,035	-0.10%
2023/08/07	1	21.70	2	21.68	22.05	-1	16,532	-0.01%
2023/08/02	8	20.91	3	21.17	20.80	5	15,171	0.03%
2023/08/01	4	21.85	4	21.68	21.40	0	14,494	0.00%
2023/07/31	19	21.09	4	21.54	21.60	15	13,227	0.11%
2023/07/28	5	19.57	5	19.82	19.80	0	11,790	0.00%
2023/07/27	2	18.25	9	19.15	19.30	-7	11,040	-0.06%
2023/07/24	3	17.50	0	0.00	17.45	3	10,671	0.03%
2023/07/19	0	0.00	5	17.72	17.70	-5	10,741	-0.05%
2023/07/18	2	17.85	0	0.00	17.80	2	10,813	0.02%
2023/07/14	3	17.90	0	0.00	17.90	3	11,005	0.03%
2023/07/10	1	18.15	2	18.10	18.00	-1	11,023	-0.01%
2023/07/06	4	18.49	0	0.00	18.35	4	10,909	0.04%
2023/07/04	1	19.30	0	0.00	19.00	1	10,667	0.01%
2023/07/03	3	19.27	0	0.00	19.20	3	10,603	0.03%
2023/06/29	0	0.00	2	19.45	19.55	-2	10,513	-0.02%
2023/06/28	4	19.75	0	0.00	19.75	4	10,379	0.04%
2023/06/26	0	0.00	2	19.88	20.10	-2	10,064	-0.02%
2023/06/20	1	19.45	0	0.00	19.20	1	8,509	0.01%
2023/06/19	0	0.00	1	20.25	20.10	-1	7,850	-0.01%
2023/06/16	10	20.00	2	19.18	20.10	8	6,810	0.12%
2023/06/15	2	18.35	2	18.33	18.40	0	5,646	0.00%
2023/06/14	1	17.80	0	0.00	17.90	1	5,435	0.02%
2023/06/13	0	0.00	1	17.95	18.05	-1	5,265	-0.02%
2023/06/12	1	17.75	0	0.00	17.75	1	5,178	0.02%
2023/06/09	1	18.25	92	18.30	18.10	-91	5,051	-1.80%
2023/06/08	4	18.45	0	0.00	18.40	4	4,928	0.08%
2023/06/07	1	18.75	0	0.00	18.45	1	4,942	0.02%
2023/06/06	1	18.65	0	0.00	18.65	1	4,884	0.02%
2023/06/05	1	18.35	1	18.90	19.05	0	4,829	0.00%
2023/06/02	90	18.80	0	0.00	18.55	90	4,650	1.94%
2023/06/01	0	0.00	1	18.50	18.45	-1	4,565	-0.02%
2023/05/26	1	18.35	0	0.00	18.30	1	4,488	0.02%
2023/05/17	0	0.00	1	18.95	19.00	-1	4,182	-0.02%
2023/05/12	1	18.55	0	0.00	18.75	1	4,039	0.02%
2023/05/11	1	18.55	0	0.00	18.50	1	3,990	0.03%
2023/05/03	0	0.00	1	19.85	19.70	-1	3,820	-0.03%
2023/05/02	1	19.40	0	0.00	19.50	1	3,840	0.03%
2023/04/28	0	0.00	2	20.35	20.30	-2	3,874	-0.05%
2023/04/27	3	20.28	0	0.00	20.25	3	3,876	0.08%
2023/04/25	0	0.00	1	20.65	20.45	-1	3,877	-0.03%
2023/04/24	0	0.00	1	20.65	20.50	-1	3,807	-0.03%
2023/04/21	2	20.50	8	20.51	20.50	-6	3,758	-0.16%
2023/04/20	1	20.30	0	0.00	20.30	1	3,665	0.03%
2023/04/19	0	0.00	6	20.89	21.15	-6	3,577	-0.17%
2023/04/18	1	20.55	0	0.00	20.45	1	3,493	0.03%
2023/04/12	0	0.00	1	20.40	20.45	-1	3,495	-0.03%
2023/04/06	3	20.18	1	20.20	20.10	2	3,989	0.05%
2023/03/29	0	0.00	1	20.90	20.95	-1	5,420	-0.02%
2023/03/27	1	20.75	0	0.00	20.70	1	6,993	0.01%
2023/03/23	0	0.00	1	20.75	20.60	-1	7,711	-0.01%
2023/03/21	1	20.30	0	0.00	20.20	1	8,074	0.01%
2023/03/17	1	20.15	0	0.00	20.45	1	8,435	0.01%
2023/03/08	0	0.00	10	22.25	22.20	-10	9,749	-0.10%
2023/02/17	0	0.00	8	23.35	23.30	-8	11,558	-0.07%
2023/02/15	0	0.00	2	23.25	23.25	-2	12,018	-0.02%
2023/02/07	10	23.06	0	0.00	23.05	10	12,965	0.08%
2023/02/02	0	0.00	5	23.40	23.35	-5	13,317	-0.04%
2023/01/31	0	0.00	6	23.22	23.35	-6	13,711	-0.04%
2023/01/10	0	0.00	1	22.40	22.30	-1	14,424	-0.01%
2023/01/06	0	0.00	6	22.01	22.15	-6	14,522	-0.04%
2023/01/03	0	0.00	1	21.25	21.35	-1	14,639	-0.01%
2022/12/29	3	21.77	5	22.47	21.50	-2	14,687	-0.01%
2022/12/28	1	22.15	11	22.18	22.15	-10	14,683	-0.07%
2022/12/26	2	21.55	2	21.65	21.60	0	14,892	0.00%
2022/12/23	1	21.25	1	21.25	21.20	0	14,861	0.00%
2022/12/22	19	21.29	6	21.35	21.15	13	14,763	0.09%
2022/12/21	0	0.00	2	21.00	21.20	-2	14,297	-0.01%
2022/12/20	4	21.15	2	21.65	21.30	2	13,524	0.01%
2022/12/19	6	23.01	0	0.00	21.95	6	12,881	0.05%
2022/12/14	0	0.00	4	25.10	25.10	-4	11,272	-0.04%
2022/12/12	5	24.10	0.2	24.75	24.70	4.8	10,847	0.04%
2022/12/07	0	0.00	2	24.63	24.70	-2	10,286	-0.02%
2022/12/05	0	0.00	5	24.90	23.70	-5	9,692	-0.05%
2022/12/02	0	0.00	15	23.82	23.90	-15	9,215	-0.16%
2022/12/01	10	23.48	0	0.00	23.40	10	9,159	0.11%
2022/11/30	5	23.35	0	0.00	23.25	5	9,077	0.06%
2022/11/24	2	23.65	0	0.00	23.65	2	8,705	0.02%
2022/11/23	0	0.00	2	25.03	24.70	-2	8,353	-0.02%
2022/11/22	1	24.40	2	24.60	24.70	-1	8,208	-0.01%
2022/11/17	0	0.00	5	23.10	23.10	-5	7,551	-0.07%
2022/11/16	0	0.00	1	23.25	23.45	-1	7,380	-0.01%
2022/11/14	5	23.70	5	23.75	23.40	0	7,049	0.00%
2022/11/11	0	0.00	3	23.15	23.15	-3	6,764	-0.04%
2022/11/09	5	22.05	6	22.16	22.30	-1	6,459	-0.02%
2022/11/08	0	0.00	1	21.70	21.50	-1	6,284	-0.02%
2022/11/07	0	0.00	1	22.20	22.05	-1	6,191	-0.02%
2022/11/04	0	0.00	2	21.40	21.50	-2	6,007	-0.03%
2022/10/28	1	20.85	3.1	20.70	20.55	-2.1	5,252	-0.04%
2022/10/27	0	0.00	3	20.12	20.40	-3	5,038	-0.06%
2022/10/21	1	19.05	0	0.00	18.95	1	4,517	0.02%
2022/10/17	0	0.00	10	17.50	18.45	-10	3,637	-0.27%
2022/10/07	1	18.95	0	0.00	18.95	1	3,236	0.03%
2022/10/06	1	18.70	1	18.95	18.70	0	3,172	0.00%
2022/10/05	0	0.00	5	18.95	18.90	-5	3,097	-0.16%
2022/10/03	0	0.00	2	18.30	18.30	-2	2,724	-0.07%
2022/09/27	0	0.00	1	16.90	16.95	-1	2,397	-0.04%
2022/09/21	0	0.00	1	16.70	17.05	-1	2,515	-0.04%
2022/09/20	0	0.00	1	16.55	16.60	-1	2,642	-0.04%
2022/09/19	0	0.00	2	16.60	16.65	-2	2,767	-0.07%
2022/09/16	1	16.65	0	0.00	16.60	1	2,833	0.04%
2022/09/14	0	0.00	5	16.75	16.75	-5	2,923	-0.17%
2022/09/13	1	17.20	0	0.00	17.10	1	2,947	0.03%
2022/09/12	0	0.00	1	17.15	17.15	-1	3,052	-0.03%
2022/09/08	1	16.60	0	0.00	16.65	1	3,104	0.03%
2022/09/07	3	16.55	0	0.00	16.50	3	3,131	0.10%
2022/09/06	0	0.00	2	17.05	17.00	-2	3,108	-0.06%
2022/08/29	2	17.25	0	0.00	17.30	2	3,217	0.06%
2022/08/26	1	18.05	0	0.00	18.10	1	3,159	0.03%
2022/08/22	1	17.85	0	0.00	17.90	1	3,319	0.03%
2022/08/18	0	0.00	2	17.95	17.95	-2	3,393	-0.06%
2022/08/15	1	17.95	0	0.00	18.10	1	3,412	0.03%
2022/08/11	0	0.00	1	17.55	17.55	-1	3,374	-0.03%
2022/08/10	1	17.15	0	0.00	17.25	1	3,406	0.03%
2022/07/27	7	17.60	0	0.00	17.55	7	3,670	0.19%
2022/07/26	0	0.00	5	17.60	17.60	-5	3,697	-0.14%
2022/07/25	1	17.60	0	0.00	17.65	1	3,736	0.03%
2022/07/22	0	0.00	10	17.65	17.50	-10	3,777	-0.26%
2022/07/20	2	18.00	0	0.00	17.65	2	3,927	0.05%
2022/07/12	0	0.00	6	16.63	16.60	-6	4,219	-0.14%
2022/07/05	4	17.85	7	17.90	17.90	-3	4,418	-0.07%
2022/07/04	0	17.80	0	0.00	17.60	0	4,454	0.00%
2022/07/01	0	0.00	1	17.05	17.05	-1	4,541	-0.02%
2022/06/30	0	0.00	20	17.80	17.85	-20	4,509	-0.44%
2022/06/29	1	18.45	0	0.00	18.55	1	4,453	0.02%
2022/06/27	4	21.05	1	21.10	21.10	3	4,418	0.07%
2022/06/23	2	20.30	0	0.00	20.10	2	4,442	0.05%
2022/06/22	30	20.42	0	0.00	20.05	30	4,458	0.67%
2022/06/14	0	0.00	1	21.05	21.30	-1	4,881	-0.02%
2022/06/10	2	22.00	0	0.00	22.00	2	5,044	0.04%
2022/05/27	0	0.00	1	21.50	21.60	-1	6,717	-0.01%
2022/05/26	1	21.15	0	0.00	20.90	1	6,758	0.01%
2022/05/23	0	0.00	4	21.35	21.20	-4	6,924	-0.06%
2022/05/18	0	0.00	0.1	21.20	21.25	-0.1	7,079	0.00%
2022/05/10	0	21.30	1	21.15	21.20	-1	7,253	-0.01%
2022/05/09	3	21.57	0	0.00	21.50	3	7,309	0.04%
2022/05/06	1	22.40	0	0.00	22.35	1	7,339	0.01%
2022/04/29	0	0.00	3	22.65	22.45	-3	7,590	-0.04%
2022/04/28	1	21.95	0	0.00	22.00	1	7,718	0.01%
2022/04/27	0	0.00	10	21.75	21.70	-10	7,767	-0.13%
2022/04/26	3.1	22.61	0	0.00	22.55	3.1	7,797	0.04%
2022/04/25	1	22.80	0	0.00	22.75	1	7,828	0.01%
2022/04/21	2	23.90	0	0.00	23.75	2	7,871	0.03%
2022/04/20	0	0.00	1	23.40	23.00	-1	7,821	-0.01%
2022/04/15	0	0.00	1	24.10	23.75	-1	7,805	-0.01%
2022/04/14	0	0.00	2	24.20	24.25	-2	7,842	-0.03%
2022/04/13	1	24.20	4	24.20	24.15	-3	7,895	-0.04%
2022/04/12	1	24.05	0	0.00	24.00	1	7,893	0.01%
2022/04/07	1	24.85	0	0.00	24.60	1	7,747	0.01%
2022/04/01	10	25.50	0	0.00	25.50	10	7,671	0.13%
2022/03/28	2	24.90	0	0.00	25.00	2	7,604	0.03%
2022/03/25	4	25.05	0	0.00	25.30	4	7,626	0.05%
2022/03/23	30	25.77	0	0.00	25.75	30	7,666	0.39%
2022/03/22	0	0.00	2	25.40	25.45	-2	7,605	-0.03%
2022/03/21	1	25.50	2	25.48	25.50	-1	7,573	-0.01%
2022/03/18	1	24.90	12	24.87	25.50	-11	7,575	-0.15%
2022/03/17	0	0.00	5	24.75	24.80	-5	7,437	-0.07%
2022/03/15	4	24.49	3	24.37	24.30	1	7,440	0.01%
2022/03/14	10	24.75	6	24.77	24.70	4	7,381	0.05%
2022/03/11	18	24.52	0	0.00	24.50	18	7,372	0.24%
2022/03/10	5	24.21	3	24.17	24.10	2	7,183	0.03%
2022/03/09	2	23.25	0	0.00	23.25	2	6,984	0.03%
2022/03/08	7	23.54	1	24.30	23.40	6	6,901	0.09%
2022/03/02	0	0.00	1	23.35	23.65	-1	6,537	-0.02%
2022/03/01	2	23.15	5	23.40	23.45	-3	6,689	-0.04%
2022/02/24	4	22.80	1	22.65	22.70	3	6,924	0.04%
2022/02/22	0	0.00	10	23.40	23.15	-10	7,200	-0.14%
2022/02/21	11	23.74	1	23.65	23.70	10	7,369	0.14%
2022/02/18	1	23.00	0	0.00	22.95	1	7,412	0.01%
2022/02/17	2	23.05	0	0.00	23.00	2	7,669	0.03%
2022/02/14	2	23.00	2	23.18	22.90	0	8,915	0.00%
2022/02/10	2	23.90	1	23.95	23.85	1	9,364	0.01%
2022/02/09	1	24.00	0	0.00	24.05	1	9,543	0.01%
2022/02/08	2	24.05	0	0.00	24.00	2	9,493	0.02%
2022/01/24	0	0.00	3	23.82	23.65	-3	9,596	-0.03%
2022/01/21	1	24.60	0	0.00	24.35	1	9,579	0.01%
2022/01/19	2	25.25	0	0.00	25.20	2	9,477	0.02%
2022/01/17	1	24.46	1	24.90	25.00	0	9,508	0.00%
2022/01/14	1	24.80	0	0.00	24.90	1	9,633	0.01%
2022/01/12	12	25.32	0	0.00	25.20	12	9,739	0.12%
2022/01/11	0	25.65	0	0.00	25.65	0	9,892	0.00%
2022/01/10	0	0.00	1	25.85	25.80	-1	10,008	-0.01%
2022/01/07	10	25.65	0	0.00	25.50	10	10,141	0.10%
2022/01/05	10	26.10	0	0.00	26.05	10	10,345	0.10%
2022/01/04	11	26.15	0	0.00	26.20	11	10,473	0.11%
2021/12/30	5	26.85	0	0.00	26.75	5	10,812	0.05%
2021/12/29	0	0.00	2	26.83	26.75	-2	11,036	-0.02%
2021/12/27	10	26.75	0	0.00	26.75	10	11,540	0.09%
2021/12/24	0	0.00	0.3	26.70	26.60	-0.3	11,889	0.00%
2021/12/23	10.1	26.65	0	0.00	26.55	10.1	12,089	0.08%
2021/12/22	0	0.00	10	26.60	26.40	-10	12,239	-0.08%
2021/12/21	1	25.80	0	0.00	26.10	1	12,467	0.01%
2021/12/17	0	0.00	8	26.01	25.80	-8	12,888	-0.06%
2021/12/16	4	25.43	0	0.00	25.50	4	13,033	0.03%
2021/12/14	2.2	25.68	0	0.00	25.60	2.2	13,554	0.02%
2021/12/10	9	26.35	0	0.00	26.15	9	13,798	0.07%
2021/12/09	0	0.00	1	26.95	26.90	-1	13,923	-0.01%
2021/12/08	0	0.00	5	27.09	26.90	-5	14,150	-0.04%
2021/12/07	2	27.15	5	27.25	26.95	-3	14,306	-0.02%
2021/12/06	0	0.00	1	27.00	26.90	-1	14,510	-0.01%
2021/12/03	4	26.58	0.5	26.60	26.55	3.5	14,604	0.02%
2021/12/02	1	26.60	1	26.45	26.35	0	14,703	0.00%
2021/12/01	1	26.40	0	0.00	26.85	1	14,853	0.01%
2021/11/29	0	0.00	1	25.45	26.05	-1	15,133	-0.01%
2021/11/26	1	26.40	7	26.41	26.40	-6	15,271	-0.04%
2021/11/25	4	26.73	0	0.00	26.60	4	15,658	0.03%
2021/11/24	3	26.87	14	26.76	27.00	-11	15,961	-0.07%
2021/11/23	4	27.10	0	0.00	26.95	4	16,079	0.02%
2021/11/22	6	27.29	7	27.38	27.35	-1	16,256	-0.01%
2021/11/19	4	26.76	1	26.80	26.50	3	16,278	0.02%
2021/11/18	5	27.29	4	27.60	27.05	1	16,436	0.01%
2021/11/16	5	27.30	0	0.00	27.05	5	16,949	0.03%
2021/11/15	1	27.55	0	0.00	27.50	1	17,404	0.01%
2021/11/12	5	27.96	2	27.68	27.80	3	17,801	0.02%
2021/11/11	2	27.53	244	27.58	29.05	-242	17,703	-1.37%	大賣/鉅額交易
2021/11/10	2	28.25	1	27.85	27.80	1	17,393	0.01%
2021/11/09	1.1	27.80	0	0.00	27.75	1.1	17,732	0.01%
2021/11/08	0	0.00	10	28.18	28.65	-10	17,604	-0.06%
2021/11/04	0	0.00	10	27.45	27.45	-10	18,290	-0.05%
2021/11/03	2	27.45	0	0.00	27.65	2	18,493	0.01%
2021/11/02	331	28.37	83	27.42	27.40	248	18,915	1.31%	大買/鉅額交易
2021/11/01	0	27.85	0	0.00	27.85	0	19,148	0.00%
2021/10/28	1	27.25	2	27.30	27.50	-1	19,508	-0.01%
2021/10/27	1	27.60	0	0.00	27.70	1	19,733	0.01%
2021/10/26	8	28.10	8	27.96	27.95	0	20,168	0.00%
2021/10/22	3	27.58	223	28.11	27.20	-220	21,288	-1.03%	大賣/鉅額交易
2021/10/21	100	28.50	102	28.65	28.55	-2	22,008	-0.01%	大賣/
2021/10/20	75	28.34	0	0.00	28.35	75	22,615	0.33%
2021/10/19	101	28.50	100	28.35	28.35	1	23,093	0.00%	大買/
2021/10/15	250	27.70	100	27.75	27.75	150	25,115	0.60%	大買/鉅額交易
2021/10/14	5	27.50	7	27.13	27.25	-2	25,970	-0.01%
2021/10/12	5	26.50	0	0.00	27.10	5	28,949	0.02%
2021/10/08	3	28.00	0	0.00	27.50	3	29,958	0.01%
2021/10/07	0	0.00	6	27.73	27.75	-6	32,130	-0.02%
2021/10/06	6	26.80	1	26.75	26.95	5	33,230	0.02%
2021/10/05	2	27.60	1	27.65	27.90	1	34,144	0.00%
2021/10/04	1	27.55	5	27.64	27.25	-4	35,785	-0.01%
2021/10/01	1	28.35	8	28.40	27.90	-7	38,498	-0.02%
2021/09/30	0	0.00	2	29.63	29.60	-2	41,020	0.00%
2021/09/29	7	29.69	1	29.75	29.70	6	43,139	0.01%
2021/09/28	6	30.01	0	0.00	29.90	6	43,904	0.01%
2021/09/27	3	30.73	0	0.00	30.90	3	45,468	0.01%
2021/09/24	4	30.75	4	30.70	30.40	0	49,160	0.00%
2021/09/23	1	30.80	2	30.85	31.05	-1	50,227	0.00%
2021/09/22	6	30.92	1	30.50	30.45	5	50,615	0.01%
2021/09/17	11	31.92	0	0.00	31.65	11	51,348	0.02%
2021/09/16	2.1	32.70	0	0.00	32.35	2.1	51,969	0.00%
2021/09/15	1	32.70	0	0.00	33.00	1	52,709	0.00%
2021/09/14	0.1	33.10	0	0.00	32.45	0.1	53,260	0.00%
2021/09/13	4	33.51	0	0.00	33.35	4	53,856	0.01%
2021/09/09	0	0.00	3	33.50	33.35	-3	54,851	-0.01%
2021/09/08	0	0.00	1	34.45	34.15	-1	54,949	0.00%
2021/09/07	1	34.50	0	0.00	34.20	1	55,213	0.00%
2021/09/03	1	36.00	0	0.00	35.80	1	55,875	0.00%
2021/09/01	6	36.68	0	0.00	35.90	6	57,014	0.01%
2021/08/31	1	36.20	1	36.15	36.05	0	57,241	0.00%
2021/08/30	0	0.00	9.1	37.12	37.65	-9.1	58,326	-0.02%
2021/08/27	0	0.00	7	36.00	35.80	-7	59,544	-0.01%
2021/08/26	0	0.00	3	34.85	35.05	-3	60,998	0.00%
2021/08/23	3	34.50	4	34.29	34.55	-1	64,805	0.00%
2021/08/20	0	0.00	2	31.45	32.35	-2	65,756	0.00%
2021/08/19	8.1	32.77	0	0.00	31.55	8.1	66,043	0.01%
2021/08/18	1	32.55	1	33.10	34.40	0	65,847	0.00%
2021/08/17	5	34.00	5	33.25	32.45	0	66,268	0.00%
2021/08/13	3	35.20	0	0.00	34.45	3	67,784	0.00%
2021/08/12	3	36.93	5	37.05	37.25	-2	68,500	0.00%
2021/08/11	4	37.14	10	36.32	37.20	-6	70,010	-0.01%
2021/08/10	4	38.90	1	38.05	37.70	3	70,882	0.00%
2021/08/09	1	39.10	1	39.15	39.15	0	71,589	0.00%
2021/08/06	0	0.00	2	39.05	38.55	-2	72,737	0.00%
2021/08/05	3	38.05	4	38.44	38.15	-1	74,155	0.00%
2021/08/04	0	0.00	0.3	39.40	39.30	-0.3	75,459	0.00%
2021/08/03	4	38.80	5	38.77	39.15	-1	79,185	0.00%
2021/08/02	9	38.88	5	38.81	39.30	4	80,611	0.00%
2021/07/30	5	38.68	0	0.00	38.10	5	82,086	0.01%
2021/07/29	0	0.00	4	38.30	39.50	-4	83,693	0.00%
2021/07/28	6	37.35	9	37.51	37.20	-3	84,373	0.00%
2021/07/27	3	39.22	36	39.32	38.30	-33	84,998	-0.04%
2021/07/26	7	40.80	2	40.68	40.50	5	85,907	0.01%
2021/07/23	4	41.98	2	41.73	42.15	2	87,229	0.00%
2021/07/22	4	41.78	3	42.03	41.20	1	87,746	0.00%
2021/07/21	23	43.96	1	44.65	44.00	22	87,965	0.03%
2021/07/20	23	43.90	11	43.03	43.35	12	87,506	0.01%
2021/07/19	9	46.24	3	46.92	45.80	6	87,340	0.01%
2021/07/16	11	45.71	32	45.26	46.00	-21	88,075	-0.02%
2021/07/15	13	43.35	10	42.66	43.20	3	87,269	0.00%
2021/07/14	27	43.15	32	43.16	43.40	-5	86,777	-0.01%
2021/07/13	7.3	41.73	26	41.43	40.90	-18.8	85,764	-0.02%
2021/07/12	8	40.83	15	41.19	40.45	-7	85,557	-0.01%
2021/07/09	38	40.16	11	40.66	39.20	27	84,845	0.03%
2021/07/08	62	42.04	99	41.91	43.10	-37	83,403	-0.04%
2021/07/07	20	40.28	19	40.39	40.30	1	81,113	0.00%
2021/07/06	5	38.99	52	39.33	40.25	-47	78,677	-0.06%
2021/07/05	10	36.68	12	37.26	36.60	-2	76,522	0.00%
2021/07/02	16	37.21	6	37.48	37.35	10	75,877	0.01%
2021/07/01	82	39.20	36	38.89	37.70	46	74,873	0.06%
2021/06/30	5	36.35	3.2	37.40	37.40	1.8	72,054	0.00%
2021/06/29	0	0.00	8	34.53	34.00	-8	70,931	-0.01%
2021/06/28	14	34.25	13	34.83	35.20	1	70,449	0.00%
2021/06/25	27	34.07	17	33.86	34.55	10	69,656	0.01%
2021/06/24	0	0.00	4	34.26	33.10	-4	68,905	-0.01%
2021/06/23	5	32.65	4	33.00	33.05	1	67,978	0.00%
2021/06/22	11	32.64	5	32.32	32.20	6	67,294	0.01%
2021/06/21	10	30.90	10	30.83	30.80	0	66,446	0.00%
2021/06/18	13	33.06	11	32.72	32.50	2	65,645	0.00%
2021/06/17	3	33.27	1	33.05	33.35	2	65,077	0.00%
2021/06/16	5	33.80	1	33.15	33.15	4	64,723	0.01%
2021/06/15	1	33.20	14	33.88	34.20	-13	64,394	-0.02%
2021/06/11	10	33.83	3	33.57	33.50	7	64,026	0.01%
2021/06/10	5	33.42	7	33.11	34.25	-2	63,629	0.00%
2021/06/09	0	0.00	1	34.45	34.45	-1	62,836	0.00%
2021/06/08	6	35.85	5	35.63	35.30	1	62,526	0.00%
2021/06/07	14	35.91	0	0.00	35.50	14	62,135	0.02%
2021/06/04	43	36.62	10.3	36.79	36.75	32.7	60,710	0.05%
2021/06/03	22	37.04	19.3	36.90	36.40	2.7	59,195	0.00%
2021/06/02	25	35.43	27.5	35.19	35.30	-2.5	57,617	0.00%
2021/06/01	2	33.90	6	33.65	33.75	-4	56,057	-0.01%
2021/05/31	34.5	34.04	11	34.13	32.90	23.5	55,610	0.04%
2021/05/28	2	30.25	5	32.13	32.45	-3	54,011	-0.01%
2021/05/27	7	29.74	0	0.00	29.50	7	53,045	0.01%
2021/05/26	0	0.00	12	30.02	30.40	-12	52,601	-0.02%
2021/05/25	1	29.95	4	30.76	30.45	-3	52,218	-0.01%
2021/05/24	27	29.91	6	30.27	29.55	21	51,465	0.04%
2021/05/21	9	28.27	19	28.36	29.65	-10	50,876	-0.02%
2021/05/20	2	27.58	0	0.00	27.80	2	49,833	0.00%
2021/05/19	19	29.79	71	29.35	29.50	-52	48,816	-0.11%
2021/05/18	19	28.02	3	27.88	28.40	16	47,309	0.03%
2021/05/17	1	25.85	0	0.00	25.85	1	46,170	0.00%
2021/05/14	9	31.26	10	30.83	28.70	-1	45,017	0.00%
2021/05/13	9	32.02	52	31.89	31.85	-43	43,600	-0.10%
2021/05/12	96	37.11	33	37.75	35.35	63	41,823	0.15%
2021/05/11	30	39.08	24	39.26	39.25	6	40,308	0.01%
2021/05/10	5	36.89	58	36.04	36.95	-53	36,557	-0.14%
2021/05/07	101	33.30	64	33.29	33.60	37	34,999	0.11%	大買/
2021/05/06	35	33.78	69	34.03	34.75	-34	33,381	-0.10%
2021/05/05	15	32.15	11	32.35	31.60	4	31,406	0.01%
2021/05/04	67	31.85	23	31.46	31.05	44	30,336	0.15%
2021/05/03	24	35.47	22	35.14	34.45	2	29,190	0.01%
2021/04/29	19	34.33	12	33.95	33.85	7	27,591	0.03%
2021/04/28	23	32.08	37	31.82	32.85	-14	25,761	-0.05%
2021/04/27	69	30.01	58	29.94	29.90	11	24,932	0.04%
2021/04/26	44	28.64	38	29.08	28.80	6	23,814	0.03%
2021/04/23	21	27.41	5	27.67	28.00	16	23,299	0.07%
2021/04/22	14	29.19	18	29.01	28.10	-4	22,716	-0.02%
2021/04/21	19	26.78	40	27.74	28.35	-21	20,821	-0.10%
2021/04/20	22	25.46	12	25.30	25.80	10	20,179	0.05%
2021/04/19	2	25.68	27	25.85	26.30	-25	19,834	-0.13%
2021/04/16	65	24.19	72	24.43	24.85	-7	18,680	-0.04%
2021/04/15	36	23.10	266	22.90	23.15	-230	17,919	-1.28%	大賣/鉅額交易
2021/04/14	30	22.31	19	22.87	23.10	11	17,842	0.06%
2021/04/13	7	22.83	4	22.49	22.35	3	17,969	0.02%
2021/04/12	245	22.75	0	0.00	22.30	245	18,304	1.34%	大買/鉅額交易
2021/04/08	8	21.89	2	21.90	21.90	6	19,641	0.03%
2021/04/07	9	21.88	0	0.00	21.80	9	19,431	0.05%
2021/04/06	0	0.00	6	21.78	22.40	-6	18,723	-0.03%
2021/04/01	0	0.00	1	20.05	20.40	-1	17,819	-0.01%
2021/03/30	3	19.97	0	0.00	19.80	3	17,743	0.02%
2021/03/26	0	0.00	1	19.45	19.35	-1	17,770	-0.01%
2021/03/25	0	0.00	3	19.50	19.15	-3	18,091	-0.02%
2021/03/18	1	19.25	0	0.00	19.60	1	20,565	0.00%
2021/03/16	0	0.00	5	19.40	19.30	-5	20,825	-0.02%
2021/03/15	0	0.00	20	20.00	19.85	-20	20,802	-0.10%
2021/03/12	20	20.40	0	0.00	20.45	20	20,736	0.10%
2021/03/11	0	0.00	1	19.90	19.85	-1	21,177	0.00%
2021/03/10	0	0.00	1	19.80	19.80	-1	21,575	0.00%
2021/03/09	5	19.85	0	0.00	20.20	5	21,528	0.02%
2021/03/05	0	0.00	2	20.00	19.55	-2	21,721	-0.01%
2021/03/03	0	0.00	11	19.85	20.30	-11	22,040	-0.05%
2021/03/02	10	19.40	9	19.86	19.20	1	21,870	0.00%
2021/02/24	0	0.00	7	19.91	19.55	-7	21,778	-0.03%
2021/02/23	6	19.50	27	19.39	19.45	-21	21,815	-0.10%
2021/02/19	11	18.28	13	18.52	18.35	-2	21,611	-0.01%
2021/02/18	10	18.10	10	18.07	18.20	0	21,752	0.00%
2021/02/17	10	17.43	5	17.70	17.80	5	21,638	0.02%
2021/02/03	0	0.00	1	16.70	16.90	-1	21,813	0.00%
2021/02/01	13	16.35	10	16.15	16.20	3	22,245	0.01%
2021/01/29	4	15.95	1	15.90	15.95	3	22,281	0.01%
2021/01/28	0	0.00	2	16.25	16.20	-2	22,604	-0.01%
2021/01/26	3	17.60	0	0.00	17.00	3	22,473	0.01%
2021/01/25	0	0.00	4	17.75	17.80	-4	22,321	-0.02%
2021/01/22	7	17.19	0	0.00	17.30	7	22,079	0.03%
2021/01/21	0	0.00	2	16.35	16.80	-2	21,889	-0.01%
2021/01/19	1	17.80	0	0.00	17.60	1	21,508	0.00%
2021/01/18	2	17.65	0	0.00	17.25	2	21,354	0.01%
2021/01/15	0	0.00	1	17.45	17.65	-1	21,092	0.00%
2021/01/13	2	18.40	1	18.40	18.55	1	20,723	0.00%
2021/01/12	6	17.50	8	17.73	17.45	-2	20,302	-0.01%
2021/01/11	1	18.10	0	0.00	18.30	1	19,988	0.01%
2021/01/08	2	18.40	0	0.00	18.30	2	19,855	0.01%
2021/01/07	8	18.98	6	19.15	18.85	2	19,546	0.01%
2021/01/06	1	19.85	1.1	20.24	19.45	-0.1	19,415	0.00%
2021/01/05	20	21.10	1	20.70	20.60	19	18,858	0.10%
2021/01/04	2	21.40	1	21.35	21.45	1	18,153	0.01%
2020/12/31	0	0.00	13	19.37	19.50	-13	16,888	-0.08%
2020/12/28	0	0.00	5	18.20	18.65	-5	15,974	-0.03%
2020/12/25	10	17.80	10	17.80	18.10	0	15,916	0.00%
2020/12/24	5	18.10	16	18.26	18.10	-11	15,701	-0.07%
2020/12/23	5	18.54	0	0.00	18.30	5	15,699	0.03%
2020/12/22	23	19.02	0	0.00	18.45	23	15,730	0.15%
2020/12/21	3	19.38	0	0.00	19.00	3	15,633	0.02%
2020/12/18	5	19.00	7	19.11	18.80	-2	15,354	-0.01%
2020/12/17	6	19.12	0	0.00	19.20	6	15,254	0.04%
2020/12/16	10	19.00	12	18.57	18.85	-2	14,647	-0.01%
2020/12/14	2	17.80	7	17.89	17.90	-5	13,673	-0.04%
2020/12/11	10	17.25	3	17.63	17.10	7	13,454	0.05%
2020/12/10	5	17.42	8	17.72	17.45	-3	13,349	-0.02%
2020/12/09	2	17.40	0	0.00	17.70	2	13,274	0.02%
2020/12/08	0	0.00	32	17.90	17.80	-32	13,711	-0.23%
2020/12/07	30	18.62	31	18.75	17.90	-1	14,576	-0.01%
2020/12/04	3	18.10	52	18.25	18.40	-49	14,060	-0.35%
2020/12/03	0	0.00	1	17.65	17.25	-1	13,758	-0.01%
2020/12/02	0	0.00	71	17.71	17.45	-71	14,226	-0.50%
2020/12/01	29	17.48	0	0.00	17.30	29	15,026	0.19%
2020/11/30	48	18.28	52	18.23	17.95	-4	15,421	-0.03%
2020/11/27	10	17.15	22	16.68	17.10	-12	14,937	-0.08%
2020/11/26	0	0.00	23	16.51	16.55	-23	14,561	-0.16%
2020/11/24	0	0.00	1	15.55	15.40	-1	14,158	-0.01%
2020/11/23	3	15.97	0	0.00	15.80	3	14,101	0.02%
2020/11/20	1	15.85	19	15.75	15.95	-18	13,860	-0.13%
2020/11/19	1	15.55	1	15.70	15.30	0	13,751	0.00%
2020/11/18	5	14.85	15	15.15	15.25	-10	13,508	-0.07%
2020/11/17	10	14.95	23	14.92	15.20	-13	13,350	-0.10%
2020/11/16	1	14.30	3	14.45	14.35	-2	13,322	-0.02%
2020/11/13	1	14.00	0	0.00	14.00	1	13,989	0.01%
2020/11/11	0	0.00	23	14.44	14.60	-23	14,343	-0.16%
2020/11/10	4	14.20	1	14.50	14.10	3	14,122	0.02%
2020/11/09	10	13.95	0	0.00	13.80	10	13,705	0.07%
2020/11/06	2	13.70	1	13.60	13.55	1	13,784	0.01%
2020/11/05	0	0.00	1	13.30	13.15	-1	14,373	-0.01%
2020/11/04	0	0.00	10	12.95	12.90	-10	13,909	-0.07%
2020/11/03	0	0.00	1	13.00	12.95	-1	13,849	-0.01%
2020/10/28	2	12.80	0	0.00	12.65	2	13,696	0.01%
2020/10/27	1	12.90	3	12.90	12.90	-2	13,635	-0.01%
2020/10/26	2	13.10	5	13.04	13.00	-3	13,625	-0.02%
2020/10/22	1	12.75	1	12.85	12.80	0	13,558	0.00%
2020/10/21	1	12.75	0	0.00	13.00	1	13,566	0.01%
2020/10/20	1	12.85	0	0.00	12.80	1	13,480	0.01%
2020/10/19	0	0.00	1	12.75	12.75	-1	13,445	-0.01%
2020/10/14	21	13.29	16	13.16	13.15	5	13,563	0.04%
2020/10/13	5	12.60	0	0.00	12.70	5	13,351	0.04%
2020/10/12	0	0.00	5	13.30	13.00	-5	13,575	-0.04%
2020/10/08	0	0.00	1	12.50	12.65	-1	13,228	-0.01%
2020/10/07	1	12.45	0	0.00	12.45	1	13,165	0.01%
2020/10/06	1	12.55	0	0.00	12.40	1	13,133	0.01%
2020/10/05	1	12.10	4	12.31	12.30	-3	13,053	-0.02%
2020/09/30	5	12.10	3	12.27	12.15	2	13,063	0.02%
2020/09/29	3	12.00	2	12.10	12.10	1	13,097	0.01%
2020/09/28	0	0.00	9	12.24	12.30	-9	13,057	-0.07%
2020/09/25	10	11.85	3	11.72	11.70	7	12,950	0.05%
2020/09/24	14	12.32	8	12.12	11.95	6	12,775	0.05%
2020/09/23	7	12.79	2	12.75	12.75	5	12,534	0.04%
2020/09/22	5	12.71	8	12.98	13.00	-3	12,447	-0.02%
2020/09/21	9	13.10	10	13.09	12.95	-1	12,159	-0.01%
2020/09/17	6	13.29	15	13.31	13.40	-9	12,090	-0.07%
2020/09/16	4	12.99	0	0.00	12.90	4	12,016	0.03%
2020/09/15	5	13.05	2	13.10	13.10	3	11,942	0.03%
2020/09/14	10	12.93	2	13.23	13.05	8	11,917	0.07%
2020/09/11	9	13.24	5	13.09	13.00	4	11,714	0.03%
2020/09/10	7	13.28	7	13.38	13.55	0	11,146	0.00%
2020/09/09	0	0.00	10	12.40	12.35	-10	10,095	-0.10%
2020/09/07	2	12.90	1	12.90	12.90	1	9,906	0.01%
2020/09/04	4	12.81	39	13.00	13.00	-35	9,420	-0.37%
2020/09/03	2	12.35	5	12.12	12.35	-3	8,686	-0.03%
2020/09/02	1	11.25	0	0.00	11.25	1	7,878	0.01%
2020/09/01	0	0.00	3	11.40	11.45	-3	7,892	-0.04%
2020/08/31	0	0.00	31	11.50	11.50	-31	7,953	-0.39%
2020/08/28	1	11.40	1	11.20	11.40	0	8,074	0.00%
2020/08/27	1	11.25	2	11.40	11.20	-1	8,025	-0.01%
2020/08/25	20	11.10	0	0.00	11.05	20	7,801	0.26%
2020/08/21	2	11.00	2	11.05	10.90	0	7,552	0.00%
2020/08/20	2	11.13	2	11.48	10.80	0	7,453	0.00%
2020/08/19	12	11.94	110	11.50	11.65	-98	7,098	-1.38%	大賣/
2020/08/18	655	11.55	560	11.47	11.55	95	6,292	1.51%	大買/大賣/
2020/08/14	33	10.40	2	10.48	10.55	31	5,691	0.54%
2020/08/13	3	10.33	0	0.00	10.30	3	5,665	0.05%
2020/08/12	5	10.55	2	10.68	10.45	3	5,612	0.05%
2020/08/11	26	10.76	39	11.00	11.15	-13	5,261	-0.25%
2020/08/10	0	0.00	1	10.15	10.15	-1	4,411	-0.02%
2020/08/05	0	0.00	10	10.17	10.20	-10	4,362	-0.23%
2020/08/04	0	0.00	2	10.05	9.97	-2	4,315	-0.05%
2020/08/03	8	9.94	4	9.95	9.93	4	4,318	0.09%
2020/07/30	5	10.13	1	10.10	10.00	4	4,321	0.09%
2020/07/29	1	9.81	0	0.00	9.81	1	4,246	0.02%
2020/07/27	1	10.00	0	0.00	9.90	1	4,214	0.02%
2020/07/24	0	0.00	2	10.05	10.15	-2	4,202	-0.05%
2020/07/22	6	10.67	2	10.65	10.70	4	4,109	0.10%
2020/07/21	0	0.00	11	10.25	10.35	-11	3,887	-0.28%
2020/07/20	1	10.00	0	0.00	10.05	1	3,799	0.03%
2020/07/16	53	10.53	128	10.40	10.40	-75	3,745	-2.00%	大賣/
2020/07/13	0	0.00	1	9.97	9.98	-1	3,446	-0.03%
2020/07/10	1	9.81	0	0.00	9.81	1	3,458	0.03%
2020/07/09	2	10.00	1	10.10	10.00	1	3,431	0.03%
2020/07/08	0	0.00	1	10.20	10.10	-1	3,397	-0.03%
2020/07/07	10	10.00	1	10.00	10.00	9	3,224	0.28%
2020/07/06	1	10.00	0	0.00	10.00	1	3,224	0.03%
2020/07/02	1	9.99	0	0.00	9.93	1	3,243	0.03%
2020/06/30	0	0.00	1	10.00	10.00	-1	3,238	-0.03%
2020/06/29	1	9.87	0	0.00	9.94	1	3,234	0.03%
2020/06/24	1	10.00	0	0.00	10.05	1	3,051	0.03%
2020/06/23	4	10.25	4	10.10	10.10	0	3,035	0.00%
2020/06/19	6	10.06	4	10.05	9.94	2	2,746	0.07%
2020/06/18	1	10.00	0	0.00	10.00	1	2,672	0.04%
2020/06/17	10	10.30	10	10.15	10.10	0	2,645	0.00%
2020/06/16	0	0.00	1	10.10	10.15	-1	2,614	-0.04%
2020/06/15	2	10.33	2	10.10	10.20	0	2,635	0.00%
2020/06/12	2	9.80	0	0.00	9.84	2	2,487	0.08%
2020/06/11	2	10.45	0	0.00	10.05	2	2,469	0.08%
2020/06/10	10	10.75	5	10.63	10.85	5	2,356	0.21%
2020/06/08	1	10.00	1	10.10	10.00	0	2,160	0.00%
2020/06/05	2	10.33	1	10.15	10.30	1	2,089	0.05%
2020/06/04	940	10.34	943	10.34	10.35	-3	1,993	-0.15%	大買/大賣/
2020/06/03	0	0.00	2	9.00	9.42	-2	1,762	-0.11%
2020/05/28	0	0.00	2	8.96	8.80	-2	1,712	-0.12%
2020/05/27	0	0.00	1	8.89	8.92	-1	1,715	-0.06%
2020/05/26	0	0.00	1	8.83	8.80	-1	1,725	-0.06%
2020/05/22	1	8.61	0	0.00	8.65	1	1,717	0.06%
2020/05/21	2	8.90	0	0.00	8.91	2	1,698	0.12%
2020/05/19	0	0.00	3	8.84	8.91	-3	1,692	-0.18%
2020/05/15	1	8.51	0	0.00	8.56	1	1,680	0.06%
2020/05/13	1	8.77	0	0.00	8.77	1	1,655	0.06%
2020/05/12	14	8.91	0	0.00	8.82	14	1,659	0.84%
2020/05/11	6	8.91	0	0.00	8.96	6	1,648	0.36%
2020/05/07	0	0.00	1	8.96	8.94	-1	1,640	-0.06%
2020/05/05	0	0.00	1	8.75	8.72	-1	1,608	-0.06%
2020/05/04	1	8.61	0	0.00	8.61	1	1,619	0.06%
2020/04/23	2	8.38	0	0.00	8.35	2	1,604	0.12%
2020/04/14	0	0.00	1	8.55	8.55	-1	1,509	-0.07%
2020/04/09	1	8.32	1	8.35	8.33	0	1,507	0.00%
2020/03/17	21	7.54	0	0.00	7.41	21	1,396	1.50%
2020/03/13	32	8.09	0	0.00	8.37	32	1,324	2.42%
2020/03/12	30	8.96	0	0.00	8.95	30	1,243	2.41%
2020/03/09	30	9.81	0	0.00	9.76	30	1,156	2.59%
2020/03/03	1	10.10	0	0.00	10.05	1	1,122	0.09%
2020/02/27	10	10.14	0	0.00	10.15	10	1,105	0.90%
2020/02/24	1	10.30	1	10.40	10.30	0	1,078	0.00%
2020/02/11	0	0.00	2.2	10.25	10.25	-2.2	1,210	-0.18%
2020/02/06	10	10.30	1	10.25	10.30	9	1,228	0.73%
2020/02/03	1	10.00	0	0.00	10.05	1	1,228	0.08%
2020/01/31	1	10.40	0	0.00	10.40	1	1,214	0.08%
2020/01/30	1	10.70	0	0.00	10.35	1	1,211	0.08%
2020/01/20	1	11.30	0	0.00	11.30	1	1,169	0.09%
2020/01/09	23	11.25	0	0.00	11.25	23	1,335	1.72%
2020/01/08	0	0.00	1	11.25	11.20	-1	1,350	-0.07%
2020/01/06	1	11.30	0	0.00	11.35	1	1,354	0.07%
2020/01/02	77	11.35	0	0.00	11.40	77	1,334	5.77%
2019/12/24	3	11.45	1	11.55	11.45	2	1,300	0.15%
2019/12/23	1	11.45	1	11.55	11.55	0	1,297	0.00%
2019/12/20	5	11.52	0	0.00	11.40	5	1,295	0.39%
2019/12/18	1	11.80	0	0.00	11.80	1	1,206	0.08%
2019/12/17	0	0.00	1	11.65	11.65	-1	1,190	-0.08%
2019/12/16	0	0.00	3.1	11.58	11.60	-3.1	1,178	-0.26%
2019/12/10	2	11.40	0	0.00	11.40	2	1,188	0.17%
2019/12/09	5	11.40	0	0.00	11.45	5	1,191	0.42%
2019/12/05	1	11.40	0	0.00	11.40	1	1,187	0.08%
2019/12/04	0	0.00	1	11.55	11.55	-1	1,178	-0.08%
2019/11/21	3	11.45	0	0.00	11.40	3	1,219	0.25%
2019/11/20	5	11.30	0	0.00	11.45	5	1,218	0.41%
2019/11/18	1	11.50	0	0.00	11.45	1	1,159	0.09%
2019/11/13	2	11.60	0	0.00	11.65	2	1,147	0.17%
2019/11/06	0	0.00	2	11.80	11.75	-2	1,114	-0.18%
2019/11/04	1	11.65	0	0.00	11.70	1	1,119	0.09%
2019/11/01	50	11.55	0	0.00	11.65	50	1,117	4.47%
2019/10/23	1	11.75	0	0.00	11.75	1	1,096	0.09%
2019/10/21	5	11.85	1	11.90	11.90	4	1,095	0.37%
2019/10/18	1	11.55	1	11.65	11.65	0	1,069	0.00%
2019/10/16	0	0.00	1	11.65	11.65	-1	1,001	-0.10%
2019/10/15	1	11.50	0	0.00	11.60	1	1,004	0.10%
2019/10/09	2	11.55	0	0.00	11.50	2	1,050	0.19%
2019/09/27	3	11.63	0	0.00	11.65	3	1,188	0.25%
2019/09/23	0	0.00	1	12.05	12.05	-1	1,167	-0.09%
2019/09/18	0	0.00	5.3	12.05	12.05	-5.3	1,161	-0.45%
2019/09/16	2	11.98	0	0.00	11.95	2	1,183	0.17%
2019/09/12	0	0.00	1	11.95	11.85	-1	1,178	-0.08%
2019/09/04	0	0.00	2	12.05	12.10	-2	1,200	-0.17%
2019/08/22	0	0.00	1	11.70	11.70	-1	1,197	-0.08%
2019/08/21	1	11.60	0	0.00	11.75	1	1,214	0.08%
2019/08/15	2	11.68	0	0.00	11.65	2	1,185	0.17%
2019/08/14	1	11.85	1	11.90	11.85	0	1,220	0.00%
2019/08/13	1	11.80	0	0.00	11.85	1	1,230	0.08%
2019/08/12	1	11.95	0	0.00	11.95	1	1,236	0.08%
2019/08/07	1	11.85	0	0.00	11.85	1	1,266	0.08%
2019/08/01	3	12.00	0	0.00	12.05	3	1,325	0.23%
2019/07/31	1	12.10	0	0.00	12.10	1	1,324	0.08%
2019/07/25	0	0.00	132	12.20	12.30	-132	1,370	-9.63%	大賣/鉅額交易
2019/07/24	1	12.15	0	0.00	12.15	1	1,371	0.07%
2019/07/19	1	12.35	230	12.37	12.35	-229	1,357	-16.87%	大賣/鉅額交易
2019/07/11	0	0.00	1	12.55	12.45	-1	1,578	-0.06%
2019/07/10	131	12.39	1	12.40	12.45	130	1,668	7.79%	大買/鉅額交易
2019/07/09	0	0.00	4	12.24	12.35	-4	1,832	-0.22%
2019/07/08	0	0.00	2	12.10	12.10	-2	2,007	-0.10%
2019/07/05	1	12.30	0	0.00	12.25	1	1,988	0.05%
2019/07/01	0	0.00	1	12.20	12.25	-1	1,972	-0.05%
2019/06/28	0	0.00	1	12.15	12.15	-1	1,982	-0.05%
2019/06/27	0	0.00	1	12.15	12.15	-1	1,986	-0.05%
2019/06/26	2	12.00	1	12.05	12.00	1	1,980	0.05%
2019/06/25	2	12.00	0	0.00	12.00	2	1,984	0.10%
2019/06/24	0	0.00	2	12.15	12.15	-2	1,990	-0.10%
2019/06/21	4	12.03	0	0.00	11.95	4	1,977	0.20%
2019/06/20	0	0.00	1	12.25	12.25	-1	1,944	-0.05%
2019/06/19	0	0.00	3	12.22	12.20	-3	1,945	-0.15%
2019/06/18	1	12.00	0	0.00	12.00	1	1,944	0.05%
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	12.00	0	0.00	12.05	1	2,032	0.05%
2019/05/29	1	12.25	0	0.00	12.20	1	2,030	0.05%
2019/05/27	0	0.00	2	12.25	12.20	-2	2,036	-0.10%
2019/05/22	0	0.00	2	12.20	12.10	-2	2,173	-0.09%
2019/05/17	2	11.95	0	0.00	11.80	2	2,145	0.09%
2019/05/15	0	0.00	2	12.08	12.10	-2	2,131	-0.09%
2019/05/13	4	11.80	0	0.00	11.70	4	2,103	0.19%
2019/05/08	1	12.15	0	0.00	12.15	1	2,022	0.05%
2019/05/07	1	12.20	1	12.30	12.25	0	2,008	0.00%
2019/05/06	2	12.25	2	12.40	12.20	0	1,985	0.00%
2019/05/02	2	12.25	0	0.00	12.25	2	1,957	0.10%
2019/04/30	0	0.00	2	12.30	12.35	-2	1,945	-0.10%
2019/04/26	0	0.00	3	12.20	12.20	-3	1,937	-0.15%
2019/04/25	1	12.25	0	0.00	12.25	1	1,934	0.05%
2019/04/22	3	12.30	1	12.35	12.30	2	1,892	0.11%
2019/04/19	1.9	12.25	1	12.30	12.20	0.9	1,867	0.05%
2019/04/18	4	12.05	0	0.00	12.05	4	1,856	0.22%
2019/04/17	1	12.25	1	12.05	12.05	0	1,794	0.00%
2019/04/16	7	12.29	0	0.00	12.25	7	1,647	0.42%
2019/04/15	17	12.22	2	12.35	12.20	15	1,533	0.98%
2019/04/12	128	12.97	0	0.00	12.65	128	1,337	9.57%	大買/鉅額交易
2019/04/10	1	13.55	0	0.00	13.65	1	1,136	0.09%
2019/04/08	1	13.55	0	0.00	13.50	1	1,131	0.09%
2019/03/21	10	13.55	0	0.00	13.55	10	1,131	0.88%
2019/03/19	1	13.75	0	0.00	13.70	1	1,078	0.09%
2019/03/18	1	13.90	0	0.00	13.90	1	1,063	0.09%
2019/03/15	1	13.90	0	0.00	14.00	1	1,055	0.09%
2019/03/14	1	13.90	0	0.00	13.95	1	1,042	0.10%
2019/03/12	0	0.00	1	13.65	13.60	-1	1,028	-0.10%
2019/03/04	0	0.00	2.9	13.50	13.55	-2.9	1,062	-0.28%
2019/02/22	0	0.00	1	13.50	13.50	-1	978	-0.10%
2019/02/21	1	13.55	0	0.00	13.55	1	957	0.10%
2019/01/11	1	13.10	0	0.00	13.10	1	1,042	0.10%
2018/12/28	0	0.00	10	12.80	12.90	-10	1,178	-0.85%
2018/12/27	0	0.00	2	13.00	12.85	-2	1,187	-0.17%
2018/12/05	0	0.00	2	13.95	14.00	-2	1,221	-0.16%
2018/12/04	0	0.00	4	14.20	14.20	-4	1,246	-0.32%
2018/11/08	10	13.85	0	0.00	13.80	10	1,286	0.78%
2018/10/31	0	0.00	1	13.25	13.25	-1	1,304	-0.08%
2018/10/30	1	13.00	0	0.00	13.00	1	1,302	0.08%
2018/10/26	1	12.85	1	13.10	13.05	0	1,328	0.00%
2018/10/23	90	13.25	0	0.00	13.15	90	1,312	6.86%
2018/10/15	2	13.80	0	0.00	13.70	2	1,228	0.16%
2018/10/12	2	14.20	0	0.00	14.35	2	1,173	0.17%
2018/10/01	0	0.00	6	16.50	16.40	-6	1,099	-0.55%
2018/09/25	0	0.00	2	16.45	16.50	-2	1,204	-0.17%
2018/09/21	0	0.00	1	16.20	16.25	-1	1,229	-0.08%
2018/09/19	0	0.00	1	16.25	16.20	-1	1,261	-0.08%
2018/09/17	0	0.00	2	16.05	16.00	-2	1,296	-0.15%
2018/09/11	10	15.25	0	0.00	15.35	10	1,370	0.73%
2018/09/07	2	15.80	0	0.00	15.75	2	1,407	0.14%
2018/09/06	0	0.00	2	16.00	16.00	-2	1,412	-0.14%
2018/08/31	10	16.45	0	0.00	16.35	10	1,546	0.65%
2018/08/30	1	16.50	0	0.00	16.35	1	1,596	0.06%
2018/08/29	1	16.55	2	16.50	16.40	-1	1,628	-0.06%
2018/08/28	2	16.30	1	16.20	16.30	1	1,656	0.06%
2018/08/24	1	16.10	0	0.00	16.10	1	1,742	0.06%
2018/08/17	2	16.05	1	16.05	16.00	1	1,970	0.05%
2018/08/16	3	15.98	0	0.00	15.95	3	1,985	0.15%
2018/08/14	2	16.20	0	0.00	16.20	2	2,064	0.10%
2018/08/13	2	16.50	3	16.50	16.45	-1	2,074	-0.05%
2018/08/01	2	16.75	4	16.86	16.90	-2	2,294	-0.09%
2018/07/24	0	0.00	3	16.43	16.50	-3	2,385	-0.13%
2018/07/23	1	16.15	0	0.00	16.15	1	2,400	0.04%
2018/07/20	2	16.30	0	0.00	16.35	2	2,441	0.08%
2018/07/19	2	16.40	0	0.00	16.35	2	2,492	0.08%
2018/07/16	1	16.45	1	16.45	16.45	0	2,743	0.00%
2018/07/13	0	0.00	1	16.20	16.30	-1	2,830	-0.04%
2018/07/12	1	16.00	1	16.15	16.00	0	2,882	0.00%
2018/07/09	1	15.90	1	16.00	16.00	0	3,080	0.00%
2018/07/05	0	0.00	6	15.97	15.95	-6	3,305	-0.18%
2018/06/29	1	17.10	0	0.00	17.20	1	3,354	0.03%
2018/06/22	1	17.05	2	17.10	17.00	-1	3,526	-0.03%
2018/06/21	2	17.33	0	0.00	17.20	2	3,510	0.06%
2018/06/19	1	17.55	3	17.75	17.55	-2	3,528	-0.06%
2018/06/15	1	17.70	0	0.00	17.65	1	3,523	0.03%
2018/06/14	0	0.00	1	17.85	17.80	-1	3,495	-0.03%
2018/06/13	1	17.80	0	0.00	17.75	1	3,492	0.03%
2018/06/12	2	17.85	1	18.05	17.80	1	3,540	0.03%
2018/06/11	4	17.81	0	0.00	17.80	4	3,559	0.11%
2018/06/07	0	0.00	10	17.75	17.75	-10	3,561	-0.28%
2018/06/05	0	0.00	1	18.15	18.05	-1	3,529	-0.03%
2018/05/31	0	0.00	4	17.85	18.25	-4	3,581	-0.11%
2018/05/30	1	17.55	0	0.00	17.55	1	3,535	0.03%
2018/05/29	1	17.75	2	17.93	17.95	-1	3,538	-0.03%
2018/05/28	2	17.88	0	0.00	17.80	2	3,538	0.06%
2018/05/25	1	18.05	0	0.00	18.10	1	3,530	0.03%
2018/05/23	4	18.33	1	18.25	18.25	3	3,659	0.08%
2018/05/22	1	18.75	0	0.00	18.55	1	3,645	0.03%
2018/05/21	1	18.95	0	0.00	18.90	1	3,648	0.03%
2018/05/14	2	19.50	0	0.00	19.65	2	3,849	0.05%
2018/05/10	1	19.00	0	0.00	18.95	1	3,802	0.03%
2018/05/04	2	18.85	0	0.00	19.05	2	4,061	0.05%
2018/05/02	0	0.00	1	19.65	19.65	-1	4,171	-0.02%
2018/04/30	0	0.00	1.1	19.81	19.90	-1.1	4,185	-0.03%
2018/04/27	1	19.00	0	0.00	19.20	1	4,185	0.02%
2018/04/24	2	19.00	8	19.13	18.95	-6	4,450	-0.13%
2018/04/23	0	0.00	1	19.95	20.00	-1	4,427	-0.02%
2018/04/16	0	0.00	2	19.50	19.50	-2	4,581	-0.04%
2018/04/13	0	0.00	2	20.00	19.50	-2	4,631	-0.04%
2018/04/12	12	19.71	0	0.00	19.70	12	4,837	0.25%
2018/04/10	2	18.53	0	0.00	18.40	2	4,814	0.04%
2018/04/09	3	18.45	0	0.00	18.45	3	5,011	0.06%
2018/04/03	2	18.20	1	18.20	18.30	1	5,067	0.02%
2018/03/31	3	18.45	0	0.00	18.75	3	5,749	0.05%
2018/03/30	1	17.65	1	17.60	17.60	0	5,812	0.00%
2018/03/13	1	17.65	0	0.00	17.70	1	7,324	0.01%
2018/03/07	0	0.00	1	16.90	16.75	-1	8,448	-0.01%
2018/03/05	0	0.00	1	17.20	17.15	-1	8,526	-0.01%
2018/03/01	1	18.05	0	0.00	18.10	1	8,483	0.01%
2018/02/27	1	18.10	1	18.25	17.95	0	8,501	0.00%
2018/02/26	2	18.33	0	0.00	18.20	2	8,471	0.02%
2018/02/02	0	0.00	1	19.20	19.20	-1	8,421	-0.01%
2018/02/01	1	19.35	1	19.35	19.35	0	8,405	0.00%
2018/01/30	1	19.60	0	0.00	19.35	1	8,336	0.01%
2018/01/29	11	19.35	1	19.70	19.35	10	8,320	0.12%
2018/01/26	1	20.35	0	0.00	20.05	1	8,167	0.01%
2018/01/25	0	0.00	2	20.70	20.80	-2	8,081	-0.02%
2018/01/22	1	20.60	1	20.90	20.75	0	7,939	0.00%
2018/01/19	2	20.40	1	20.25	20.30	1	7,847	0.01%
2018/01/18	0	0.00	4	21.65	20.70	-4	7,726	-0.05%
2018/01/16	0	0.00	10	21.95	21.85	-10	7,472	-0.13%
2018/01/15	0	0.00	2	22.55	21.85	-2	7,414	-0.03%
2018/01/11	0	0.00	1	22.50	22.50	-1	7,283	-0.01%
2018/01/10	4	22.35	2	22.60	22.85	2	7,221	0.03%
2018/01/09	4	22.23	0	0.00	22.30	4	6,996	0.06%
2018/01/08	1	23.35	6	23.12	22.75	-5	6,918	-0.07%
2018/01/04	5	21.85	2	21.95	21.85	3	6,555	0.05%