宏齊 (6168)-群益金鼎-民權券商分點個股進出

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

宏齊

(6168)

可現股當沖

股價
23.35
漲跌
▲0.25
漲幅
+1.08%
成交量
907張
產業
上市光電類股
285人加入追蹤

立即追蹤
本地時間:13:30

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

宏齊 (6168)籌碼相關－群益金鼎-民權券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/04/18	1	23.05	1	23.05	23.05	0	2,199	0.00%
2024/04/17	2	23.30	0	0.00	23.30	2	2,327	0.09%
2024/04/12	1	23.95	1	23.70	23.70	0	2,433	0.00%
2024/04/02	2	24.25	0	0.00	24.00	2	2,497	0.08%
2024/03/29	0	0.00	2	23.95	24.15	-2	2,551	-0.08%
2024/03/26	2	24.50	2	24.20	24.20	0	2,614	0.00%
2024/03/20	0	0.00	1	24.35	24.25	-1	3,044	-0.03%
2024/03/18	1	24.20	0	0.00	24.45	1	3,399	0.03%
2024/03/08	1	25.35	0	0.00	25.35	1	3,458	0.03%
2024/03/06	0	0.00	1	26.00	26.10	-1	3,486	-0.03%
2024/03/05	1	26.35	0	0.00	26.05	1	3,515	0.03%
2024/03/01	1	26.50	0	0.00	26.35	1	3,540	0.03%
2024/02/27	2	26.50	0	0.00	26.65	2	3,836	0.05%
2024/02/26	21	27.18	3	27.90	27.10	18	3,881	0.46%
2024/02/23	9	29.61	14	29.28	29.30	-5	3,720	-0.13%
2024/02/22	2	28.25	12	28.25	27.95	-10	3,539	-0.28%
2024/02/21	12	27.55	5	27.51	27.50	7	3,615	0.19%
2024/02/20	0	0.00	15	26.75	26.95	-15	3,549	-0.42%
2024/02/19	0	0.00	2	26.83	26.70	-2	3,543	-0.06%
2024/02/02	0	0.00	2	24.90	24.90	-2	3,681	-0.05%
2024/01/25	2	26.30	0	0.00	26.40	2	3,997	0.05%
2024/01/23	1	26.00	1	26.40	26.40	0	4,138	0.00%
2024/01/17	2	25.85	10	25.86	25.90	-8	4,696	-0.17%
2024/01/11	2	26.85	8	26.59	26.75	-6	6,100	-0.10%
2024/01/10	0	0.00	2	25.55	25.55	-2	6,926	-0.03%
2024/01/09	3	25.48	0	0.00	25.50	3	7,260	0.04%
2024/01/08	10	25.80	0	0.00	25.85	10	7,231	0.14%
2024/01/03	1	25.50	0	0.00	25.60	1	7,367	0.01%
2023/12/27	1	27.15	1	27.05	26.85	0	7,353	0.00%
2023/12/22	0	0.00	1	27.30	26.80	-1	7,305	-0.01%
2023/12/20	2	28.35	2	28.05	27.95	0	7,293	0.00%
2023/12/18	7	28.15	7	28.40	28.15	0	7,408	0.00%
2023/12/15	12	28.50	19	28.55	28.60	-7	7,315	-0.10%
2023/12/14	11	28.10	9	28.23	27.95	2	7,107	0.03%
2023/12/13	6	27.16	0	0.00	27.05	6	6,794	0.09%
2023/12/12	5	26.80	2	26.75	26.75	3	6,769	0.04%
2023/12/08	1.3	26.25	0	0.00	26.10	1.3	6,745	0.02%
2023/12/07	1	26.50	0	0.00	26.10	1	6,741	0.01%
2023/12/06	2	26.25	0.1	26.30	26.40	2	6,732	0.03%
2023/12/05	0	0.00	2	26.40	26.25	-2	6,743	-0.03%
2023/12/04	0	0.00	2	27.55	27.30	-2	6,722	-0.03%
2023/11/30	0	0.00	1	27.55	27.35	-1	6,690	-0.02%
2023/11/29	0	0.00	1	27.25	27.15	-1	6,699	-0.01%
2023/11/28	2	26.90	0	0.00	26.90	2	6,732	0.03%
2023/11/27	5	26.98	6	27.08	26.80	-1	6,952	-0.02%
2023/11/24	3.1	27.55	2	28.05	27.20	1.1	7,141	0.02%
2023/11/22	3	27.32	0	0.00	27.15	3	7,107	0.04%
2023/11/21	0	0.00	4.1	27.38	27.10	-4.1	7,372	-0.06%
2023/11/20	10.2	27.08	4	27.33	27.30	6.2	7,365	0.08%
2023/11/16	0	26.20	1.1	26.26	26.20	-1.1	7,091	-0.01%
2023/11/15	0	0.00	1	26.40	26.20	-1	7,058	-0.01%
2023/11/14	2.1	25.95	2	25.90	25.95	0.1	6,943	0.00%
2023/11/13	0	0.00	1	25.15	25.35	-1	6,857	-0.01%
2023/11/10	2	24.60	3	24.25	24.10	-1	6,814	-0.01%
2023/11/09	0	0.00	48	24.76	24.60	-48	6,791	-0.71%
2023/11/08	0	0.00	3	25.75	25.30	-3	6,754	-0.04%
2023/11/07	3	26.25	3	25.95	25.90	0	6,706	0.00%
2023/11/03	1	25.90	0	0.00	25.95	1	6,586	0.02%
2023/10/31	13	25.92	21	25.99	26.05	-8	6,370	-0.13%
2023/10/30	3	26.90	12	27.08	26.85	-9	6,266	-0.14%
2023/10/27	2	26.35	2	26.55	25.90	0	6,021	0.00%
2023/10/26	12	26.89	4.3	27.04	26.30	7.7	5,952	0.13%
2023/10/25	12	26.78	6	26.95	26.45	6	5,828	0.10%
2023/10/24	61	27.70	62	28.72	26.85	-1	5,655	-0.02%
2023/10/23	16.3	27.19	17	27.28	27.70	-0.7	4,974	-0.01%
2023/10/20	8	25.86	20	25.74	25.20	-12	4,604	-0.26%
2023/10/19	18	25.47	9	25.49	25.30	9	4,440	0.20%
2023/10/18	116	27.39	65.1	27.11	26.90	50.9	4,211	1.21%	大買/
2023/10/17	4	25.45	1	25.60	26.20	3	3,262	0.09%
2023/10/16	0	0.00	1	24.00	23.85	-1	2,932	-0.03%
2023/10/13	2	24.53	0	0.00	24.20	2	2,943	0.07%
2023/10/12	0	0.00	1	24.45	24.15	-1	2,862	-0.03%
2023/10/06	1	23.35	1	23.75	23.45	0	2,744	0.00%
2023/10/05	2	23.58	0	0.00	23.50	2	2,738	0.07%
2023/10/04	1	23.30	0	0.00	23.30	1	2,776	0.04%
2023/10/03	1	23.55	1	23.45	23.40	0	2,897	0.00%
2023/10/02	2	23.65	0	0.00	23.65	2	2,876	0.07%
2023/09/28	0	0.00	1	22.95	22.95	-1	2,873	-0.03%
2023/09/26	1	22.70	0	0.00	22.70	1	3,060	0.03%
2023/09/21	2	23.40	0	0.00	24.55	2	2,945	0.07%
2023/09/06	0	0.00	1	24.75	24.70	-1	2,623	-0.04%
2023/09/04	1	25.10	0	0.00	25.15	1	2,559	0.04%
2023/09/01	6	26.43	0	0.00	25.75	6	2,506	0.24%
2023/08/31	4	26.18	11	25.92	26.20	-7	2,439	-0.29%
2023/08/30	6	27.22	2	26.78	27.20	4	2,230	0.18%
2023/08/29	1	25.15	0	0.00	25.20	1	2,038	0.05%
2023/08/28	0	0.00	31	26.76	26.00	-31	1,938	-1.60%
2023/08/25	13	26.98	3	26.60	26.55	10	1,731	0.58%
2023/08/24	7	25.73	4	25.29	25.70	3	1,396	0.21%
2023/08/23	2	23.35	1	24.20	24.10	1	1,216	0.08%
2023/08/18	3	22.45	0	0.00	22.15	3	1,174	0.26%
2023/08/11	3.1	22.27	0	0.00	22.30	3.1	1,194	0.26%
2023/08/10	2.5	22.11	0	0.00	22.10	2.5	1,199	0.21%
2023/08/08	0	0.00	5	22.60	22.60	-5	1,219	-0.41%
2023/08/01	1	23.10	0	0.00	23.00	1	1,235	0.08%
2023/07/25	0	0.00	1	22.50	22.55	-1	1,229	-0.08%
2023/07/20	2	23.73	0	0.00	23.70	2	1,216	0.16%
2023/07/19	1	24.20	0	0.00	23.80	1	1,214	0.08%
2023/07/18	4	24.91	0	0.00	24.40	4	1,217	0.33%
2023/07/17	1	25.10	1	25.40	25.20	0	1,202	0.00%
2023/07/12	0	0.00	6	25.00	25.00	-6	1,196	-0.50%
2023/07/11	6	26.12	1	26.50	25.35	5	1,194	0.42%
2023/07/10	6	26.43	1	26.30	26.15	5	1,153	0.43%
2023/07/07	1	24.90	0	0.00	24.45	1	1,047	0.10%
2023/07/06	0	0.00	2	24.75	25.00	-2	1,050	-0.19%
2023/07/05	3	25.52	4	25.74	25.55	-1	1,058	-0.09%
2023/07/04	1	25.40	0	0.00	25.50	1	960	0.10%
2023/06/30	1	24.20	0	0.00	24.10	1	928	0.11%
2023/06/27	1.2	23.77	0	0.00	23.75	1.2	1,332	0.09%
2023/06/26	2	24.63	0	0.00	24.45	2	1,378	0.15%
2023/06/21	1	24.60	0	0.00	24.60	1	1,487	0.07%
2023/06/20	1	24.00	0	0.00	24.00	1	1,528	0.07%
2023/06/15	1	24.30	0	0.00	24.30	1	1,603	0.06%
2023/06/02	1	25.15	1	25.30	25.20	0	1,630	0.00%
2023/05/26	2	23.25	0	0.00	22.90	2	1,559	0.13%
2023/05/09	1	24.50	0	0.00	24.55	1	1,622	0.06%
2023/05/08	1	25.15	0	0.00	25.05	1	1,616	0.06%
2023/04/25	2	24.90	0	0.00	24.75	2	1,588	0.13%
2023/04/21	0.1	24.50	1	24.50	24.75	-0.9	1,551	-0.06%
2023/04/20	0.2	25.30	0	0.00	25.20	0.2	1,530	0.02%
2023/04/17	0	0.00	1	26.10	26.15	-1	1,498	-0.07%
2023/04/10	0.3	24.90	0	0.00	25.10	0.3	1,403	0.02%
2023/03/31	1	25.75	0	0.00	25.85	1	1,312	0.08%
2023/03/30	1	25.90	1	25.30	25.60	0	1,276	0.00%
2023/03/29	2.3	25.01	2	25.48	25.50	0.3	1,230	0.02%
2023/03/28	2.2	27.28	0	0.00	25.25	2.2	1,157	0.19%
2023/03/22	1	24.00	2	23.85	24.00	-1	639	-0.16%
2023/03/21	2	23.58	1	23.70	23.60	1	610	0.16%
2023/03/20	5	23.26	15	23.12	23.05	-10	586	-1.70%
2023/03/07	0	0.00	4	22.45	22.45	-4	498	-0.80%
2023/02/23	0	0.00	2	21.80	21.90	-2	448	-0.45%
2023/02/22	0	0.00	2	21.50	21.70	-2	437	-0.46%
2023/02/09	0	0.00	1	18.80	18.95	-1	367	-0.27%
2023/02/03	1	19.10	0	0.00	19.10	1	367	0.27%
2022/12/29	0	0.00	1	17.55	17.55	-1	362	-0.28%
2022/12/27	0	0.00	0	17.80	17.80	0	368	-0.01%
2022/12/19	0	0.00	0	18.00	18.00	0	399	0.00%
2022/12/07	0	0.00	1	18.40	18.15	-1	386	-0.26%
2022/12/05	1	18.80	0	0.00	18.70	1	385	0.26%
2022/12/01	0	0.00	2	18.70	18.70	-2	384	-0.52%
2022/11/30	2	18.35	0	0.00	18.40	2	379	0.53%
2022/11/29	0.2	18.25	0	0.00	18.30	0.2	381	0.05%
2022/11/25	0	0.00	2	18.30	18.40	-2	382	-0.52%
2022/11/24	0	0.00	5	18.12	18.20	-5	378	-1.32%
2022/11/18	0	0.00	2	18.08	18.05	-2	404	-0.49%
2022/11/16	0	0.00	1	17.70	17.70	-1	402	-0.25%
2022/11/15	0	0.00	0.2	17.70	17.65	-0.2	403	-0.04%
2022/11/14	0	0.00	4	17.53	17.60	-4	406	-0.98%
2022/11/11	2	17.35	2	17.50	17.15	0	402	0.00%
2022/11/09	2	16.95	0	0.00	16.90	2	398	0.50%
2022/11/08	0	0.00	1	16.90	16.80	-1	409	-0.24%
2022/11/04	1	16.55	0	0.00	16.65	1	371	0.27%
2022/10/25	1	15.55	0	0.00	15.55	1	400	0.25%
2022/10/13	8	15.10	0	0.00	14.60	8	415	1.93%
2022/10/06	1	16.75	1	16.80	16.90	0	415	0.00%
2022/09/29	1	16.05	0	0.00	15.90	1	420	0.24%
2022/09/26	2	16.63	0	0.00	16.50	2	422	0.47%
2022/09/23	2	17.68	0	0.00	17.70	2	423	0.47%
2022/09/12	0	0.00	1	19.20	19.15	-1	429	-0.23%
2022/09/07	0	0.00	2	18.70	18.60	-2	434	-0.46%
2022/09/06	2	19.00	1	19.25	18.65	1	433	0.23%
2022/09/05	2	19.05	1	19.15	19.00	1	437	0.23%
2022/08/29	2	19.20	2	19.35	19.40	0	436	0.00%
2022/08/26	0	0.00	3	19.87	19.80	-3	437	-0.69%
2022/08/25	2	21.30	0	0.00	21.20	2	432	0.46%
2022/08/24	13	21.11	4	21.23	21.10	9	414	2.17%
2022/08/23	4	20.88	4	21.03	21.15	0	410	0.00%
2022/08/22	6	21.15	0	0.00	21.00	6	413	1.45%
2022/08/19	1	21.25	0	0.00	21.25	1	413	0.24%
2022/08/18	0	0.00	2	20.95	20.90	-2	408	-0.49%
2022/08/17	2	20.85	2	20.85	20.95	0	411	0.00%
2022/08/15	5	20.57	2	20.90	20.45	3	405	0.74%
2022/08/12	2	20.05	5	20.22	20.10	-3	395	-0.76%
2022/08/11	2	19.65	0	0.00	19.55	2	389	0.51%
2022/08/10	0	0.00	1	20.00	19.95	-1	383	-0.26%
2022/08/08	0	0.00	3	19.55	19.65	-3	386	-0.78%
2022/08/03	2	18.95	0	0.00	18.95	2	389	0.51%
2022/08/01	0	0.00	3	19.40	19.40	-3	388	-0.77%
2022/07/27	3	19.10	0	0.00	19.15	3	389	0.77%
2022/07/22	0	0.00	2	19.80	19.60	-2	389	-0.51%
2022/07/21	0	0.00	2	19.45	19.55	-2	407	-0.49%
2022/07/18	2	19.40	0	0.00	19.45	2	421	0.47%
2022/07/12	3	18.35	0	0.00	18.15	3	418	0.72%
2022/06/30	0	0.00	1	20.10	20.05	-1	428	-0.23%
2022/06/24	2	20.78	0	0.00	20.70	2	434	0.46%
2022/06/15	2	22.55	0	0.00	22.45	2	449	0.45%
2022/06/02	0	0.00	1	23.75	23.60	-1	493	-0.20%
2022/05/31	1	23.30	0	0.00	23.30	1	516	0.19%
2022/05/27	0	0.00	1	22.70	22.75	-1	520	-0.19%
2022/05/25	1	22.45	0	0.00	22.60	1	536	0.19%
2022/05/23	0	0.00	1	22.50	22.45	-1	554	-0.18%
2022/05/18	1	22.35	0	0.00	22.40	1	580	0.17%
2022/05/16	0	0.00	1	21.95	21.65	-1	586	-0.17%
2022/05/03	0	0.00	1	21.25	21.25	-1	648	-0.15%
2022/04/26	1	21.70	0	0.00	21.55	1	687	0.15%
2022/04/22	1	22.80	0	0.00	22.85	1	713	0.14%
2022/04/20	1	22.85	2	23.05	23.00	-1	763	-0.13%
2022/04/13	1	22.90	2	22.95	23.05	-1	917	-0.11%
2022/04/12	2	22.78	0	0.00	22.75	2	938	0.21%
2022/04/01	0	24.15	0	0.00	24.15	0	1,038	0.00%
2022/03/16	1	22.40	0	0.00	22.40	1	1,622	0.06%
2022/03/08	0	0.00	5	22.35	22.30	-5	2,142	-0.23%
2022/03/03	0	25.15	0	0.00	24.80	0	2,213	0.00%
2022/02/22	11	25.88	11	25.70	25.55	0	2,629	0.00%
2022/02/18	0	0.00	1	26.00	26.05	-1	2,750	-0.04%
2022/01/25	0	0.00	2	24.60	24.50	-2	4,197	-0.05%
2022/01/20	0	26.75	0	0.00	26.70	0	4,351	0.00%
2022/01/19	1	26.75	0	0.00	26.70	1	4,462	0.02%
2022/01/14	0	0.00	1	26.15	25.60	-1	4,544	-0.02%
2022/01/13	1	26.70	0	0.00	26.45	1	4,531	0.02%
2022/01/10	3	26.43	0	0.00	26.30	3	4,445	0.07%
2022/01/05	0	0.00	6	26.95	26.90	-6	4,418	-0.14%
2022/01/04	1	26.90	5	26.95	27.05	-4	4,414	-0.09%
2021/12/30	6	27.50	6	27.30	27.40	0	4,406	0.00%
2021/12/29	0	0.00	1	27.50	27.60	-1	4,401	-0.02%
2021/12/28	6	28.05	8	27.63	27.55	-2	4,423	-0.05%
2021/12/27	8	27.58	0	0.00	28.25	8	4,413	0.18%
2021/12/24	4	28.04	2	27.90	27.60	2	4,386	0.05%
2021/12/23	0	0.00	1	27.85	27.45	-1	4,289	-0.02%
2021/12/17	1	27.00	1	28.00	27.10	0	4,256	0.00%
2021/12/16	1	28.40	11	28.09	28.40	-10	4,208	-0.24%
2021/12/14	2	26.70	0	0.00	26.70	2	4,105	0.05%
2021/12/13	1	27.75	20	27.96	27.80	-19	4,093	-0.46%
2021/12/10	0	0.00	2	27.10	27.05	-2	4,072	-0.05%
2021/12/09	1	27.00	30	27.60	27.10	-29	4,083	-0.71%
2021/12/08	61	28.31	25	28.00	27.80	36	4,043	0.89%
2021/12/07	10	28.41	1	28.70	28.20	9	3,973	0.23%
2021/12/06	2	28.20	1	28.90	28.45	1	3,893	0.03%
2021/12/03	0	0.00	2	27.78	27.65	-2	3,751	-0.05%
2021/12/02	1	27.01	0	0.00	27.05	1	3,755	0.03%
2021/12/01	1	27.60	0	0.00	27.75	1	3,788	0.03%
2021/11/30	0	0.00	1	27.20	27.30	-1	3,802	-0.03%
2021/11/29	1	26.00	1	26.30	26.15	0	3,881	0.00%
2021/11/23	37	27.57	43	28.34	27.35	-6	3,981	-0.15%
2021/11/19	1	27.55	3	27.83	27.60	-2	3,835	-0.05%
2021/11/18	1	27.20	0	0.00	26.85	1	3,807	0.03%
2021/11/17	4	27.60	4	27.73	27.40	0	3,812	0.00%
2021/11/16	29	28.52	7	28.61	28.35	22	3,768	0.58%
2021/11/15	2	27.25	3	27.12	27.05	-1	3,519	-0.03%
2021/11/11	0	0.00	1	25.95	25.85	-1	3,525	-0.03%
2021/11/10	3	26.63	1	26.45	26.60	2	3,561	0.06%
2021/11/05	0	0.00	2	26.50	26.50	-2	3,757	-0.05%
2021/11/04	1	27.55	4	27.63	27.50	-3	3,780	-0.08%
2021/11/03	41	28.12	49	28.74	28.25	-8	3,901	-0.21%
2021/11/02	23	29.54	20	29.14	28.80	3	3,927	0.08%
2021/11/01	10	26.83	2	27.30	27.50	8	3,677	0.22%
2021/10/27	1	25.05	0	0.00	25.40	1	4,386	0.02%
2021/10/26	0	0.00	2	24.15	24.70	-2	4,532	-0.04%
2021/10/25	6	24.13	5	23.95	24.15	1	4,783	0.02%
2021/10/22	1	24.90	0	0.00	24.70	1	5,056	0.02%
2021/10/19	0	0.00	1	24.00	24.00	-1	7,510	-0.01%
2021/10/07	0	0.00	2	23.88	23.65	-2	8,783	-0.02%
2021/10/05	0	0.00	1	23.20	23.15	-1	9,619	-0.01%
2021/10/01	0	0.00	2	23.00	23.00	-2	10,249	-0.02%
2021/09/27	0	25.00	0	0.00	25.55	0	10,348	0.00%
2021/09/24	0	0.00	1	25.30	25.40	-1	10,527	-0.01%
2021/09/15	30	26.18	108	25.74	25.95	-78	10,961	-0.71%	大賣/
2021/09/14	15	26.50	15	26.47	26.30	0	10,965	0.00%
2021/09/13	22	27.54	22	27.07	27.00	0	10,950	0.00%
2021/09/10	15	27.55	15	27.57	27.50	0	10,957	0.00%
2021/09/08	25	27.16	26	26.80	26.70	-1	10,946	-0.01%
2021/09/07	0	0.00	1	27.50	27.40	-1	10,956	-0.01%
2021/09/06	26	27.66	25	27.05	27.00	1	10,966	0.01%
2021/09/03	11	28.36	14	28.37	28.30	-3	10,963	-0.03%
2021/09/02	40	28.63	41	28.63	28.45	-1	11,068	-0.01%
2021/09/01	9	28.66	8	28.58	29.30	1	11,069	0.01%
2021/08/31	6	27.76	3	28.13	27.85	3	10,978	0.03%
2021/08/27	30	26.98	30	26.87	26.85	0	10,919	0.00%
2021/08/26	16	27.73	15	27.77	27.75	1	10,909	0.01%
2021/08/25	1	27.95	1	27.55	27.60	0	10,901	0.00%
2021/08/24	23	27.05	20	26.85	26.80	3	10,844	0.03%
2021/08/20	2	26.55	2	26.65	26.30	0	10,786	0.00%
2021/08/19	4	26.20	0	0.00	25.75	4	10,760	0.04%
2021/08/16	0	0.00	3	26.80	26.90	-3	10,669	-0.03%
2021/08/13	15	27.95	15	28.55	26.95	0	10,610	0.00%
2021/08/12	1	27.50	0	0.00	27.85	1	10,490	0.01%
2021/08/11	0	0.00	9	26.78	27.40	-9	10,463	-0.09%
2021/08/10	1	29.15	2	28.45	28.45	-1	10,362	-0.01%
2021/08/09	57	29.58	42	28.90	28.95	15	10,304	0.15%
2021/08/06	28	31.91	14	31.80	31.20	14	10,150	0.14%
2021/08/05	36	32.41	19	33.13	32.10	17	9,981	0.17%
2021/08/04	71	32.42	56	32.66	31.95	15	9,699	0.15%
2021/08/03	27	31.20	36	31.75	33.20	-9	9,409	-0.10%
2021/08/02	18	29.71	18	29.77	30.20	0	8,992	0.00%
2021/07/30	23	29.92	23	29.99	28.90	0	8,905	0.00%
2021/07/29	18	29.31	28	29.31	29.45	-10	8,687	-0.12%
2021/07/28	27	30.67	58	29.82	29.70	-31	8,418	-0.37%
2021/07/27	279	34.62	188	35.09	33.00	91	8,184	1.11%	大買/大賣/
2021/07/26	67	34.05	84	33.63	35.25	-17	7,286	-0.23%
2021/07/23	43	31.67	27	31.26	32.05	16	6,598	0.24%
2021/07/22	7	30.61	16	30.74	29.15	-9	5,900	-0.15%
2021/07/21	42	29.44	42	28.84	28.80	0	5,689	0.00%
2021/07/20	10	29.18	12	29.39	29.60	-2	5,645	-0.04%
2021/07/19	17	29.03	44	28.99	29.90	-27	5,616	-0.48%
2021/07/16	21	28.88	23	28.88	28.85	-2	5,653	-0.04%
2021/07/15	28	28.29	29	28.50	29.35	-1	5,651	-0.02%
2021/07/14	34	29.03	38	29.21	28.70	-4	5,561	-0.07%
2021/07/13	180	30.93	178.2	30.82	28.30	1.8	5,336	0.03%	大買/大賣/
2021/07/12	48	29.11	31	29.20	29.25	17	4,732	0.36%
2021/07/09	117	25.56	83	25.77	26.60	34	4,703	0.72%	大買/
2021/07/08	0	0.00	3	23.72	24.20	-3	4,198	-0.07%
2021/07/06	0	0.00	20	23.60	22.90	-20	4,244	-0.47%
2021/07/05	11	22.85	0	0.00	23.15	11	4,307	0.26%
2021/07/02	5	22.50	0	0.00	22.50	5	4,406	0.11%
2021/07/01	65	22.08	61	22.25	22.35	4	4,582	0.09%
2021/06/30	0	0.00	1	24.50	24.30	-1	4,674	-0.02%
2021/06/28	1	23.20	0	0.00	23.70	1	4,672	0.02%
2021/06/25	0	0.00	7	23.04	23.10	-7	4,615	-0.15%
2021/06/24	0	0.00	5	22.45	22.35	-5	4,489	-0.11%
2021/06/23	0	0.00	1	21.85	22.35	-1	4,486	-0.02%
2021/06/22	1	21.35	0	0.00	21.35	1	4,468	0.02%
2021/06/21	2	21.70	0	0.00	21.50	2	4,475	0.04%
2021/06/18	2	22.35	0	0.00	22.15	2	4,520	0.04%
2021/06/17	0	0.00	1	21.70	22.55	-1	4,704	-0.02%
2021/06/16	1	22.00	0	0.00	21.60	1	4,794	0.02%
2021/06/15	1	22.60	51	22.48	22.45	-50	4,773	-1.05%
2021/06/11	5	22.20	0	0.00	22.65	5	4,753	0.11%
2021/06/10	2	22.33	17	22.42	22.40	-15	4,709	-0.32%
2021/06/09	71	23.08	7	22.27	21.90	64	4,595	1.39%
2021/06/08	5	22.25	3	22.05	22.00	2	4,481	0.04%
2021/06/07	0	0.00	1	21.15	21.30	-1	4,450	-0.02%
2021/05/12	1	17.50	0	0.00	17.40	1	4,392	0.02%
2021/05/11	0	0.00	5	20.10	18.95	-5	4,339	-0.12%
2021/05/10	1	20.65	1	20.55	20.35	0	4,310	0.00%
2021/05/07	5	20.85	5	20.50	20.70	0	4,308	0.00%
2021/05/04	5	20.30	0	0.00	20.20	5	4,257	0.12%
2021/04/29	0	0.00	5	23.15	23.00	-5	4,239	-0.12%
2021/04/27	67	23.47	71	23.77	23.50	-4	4,752	-0.08%
2021/04/26	7	23.33	8.5	23.03	23.45	-1.5	4,631	-0.03%
2021/04/23	0	0.00	1	22.35	23.05	-1	4,594	-0.02%
2021/04/22	7	22.36	8	22.27	21.60	-1	4,541	-0.02%
2021/04/21	7	23.66	12	23.77	23.50	-5	4,423	-0.11%
2021/04/20	2	24.25	4	24.15	24.25	-2	4,335	-0.05%
2021/04/19	4	24.33	6	24.22	24.25	-2	4,340	-0.05%
2021/04/16	18	23.42	33	23.46	23.10	-15	4,268	-0.35%
2021/04/15	10	22.60	7	22.46	22.35	3	4,180	0.07%
2021/04/14	5	21.10	7	21.58	21.85	-2	4,227	-0.05%
2021/04/13	5	21.70	1	22.40	21.50	4	4,437	0.09%
2021/04/12	6	22.52	1	22.20	22.30	5	4,811	0.10%
2021/04/09	3	22.60	5	23.14	22.50	-2	4,848	-0.04%
2021/04/08	8	22.75	2	22.95	22.80	6	4,964	0.12%
2021/04/07	4.5	22.09	7	22.15	22.00	-2.5	4,828	-0.05%
2021/04/06	29	21.54	10	21.78	21.75	19	4,663	0.41%
2021/04/01	3	20.22	7	20.13	20.50	-4	4,413	-0.09%
2021/03/31	0	0.00	4	19.70	19.45	-4	4,215	-0.09%
2021/03/30	1	19.15	0	0.00	19.05	1	4,146	0.02%
2021/03/26	0	0.00	2	19.00	18.90	-2	4,130	-0.05%
2021/03/24	5	18.95	0	0.00	18.95	5	4,116	0.12%
2021/03/23	0	0.00	8	18.90	18.80	-8	4,101	-0.20%
2021/03/22	7	20.16	20	19.85	19.60	-13	4,055	-0.32%
2021/03/19	18	19.07	1	19.00	19.15	17	3,870	0.44%
2021/03/18	2	18.15	1	18.35	18.45	1	3,766	0.03%
2021/03/17	0	0.00	3	18.05	18.15	-3	3,755	-0.08%
2021/03/15	2	18.35	1.2	18.21	18.35	0.8	3,871	0.02%
2021/03/12	0	0.00	5	18.05	17.85	-5	3,856	-0.13%
2021/03/10	5	17.60	0	0.00	17.45	5	4,084	0.12%
2021/03/05	0	0.00	10	17.55	17.80	-10	4,233	-0.24%
2021/03/04	1	18.40	0	0.00	18.05	1	4,233	0.02%
2021/02/26	1	18.10	6	17.68	18.05	-5	4,194	-0.12%
2021/02/25	0	0.00	2	17.90	18.00	-2	4,180	-0.05%
2021/02/24	0	0.00	3	18.52	18.05	-3	4,173	-0.07%
2021/02/23	8	18.54	1	18.25	18.50	7	4,149	0.17%
2021/02/22	1	18.60	5	18.00	18.35	-4	4,140	-0.10%
2021/02/17	5	16.95	0	0.00	17.30	5	4,054	0.12%
2021/02/03	0	0.00	267	16.74	16.65	-267	4,024	-6.64%	大賣/鉅額交易
2021/01/27	1	17.00	4	16.90	17.00	-3	3,925	-0.08%
2021/01/26	0	0.00	2	17.25	17.15	-2	3,904	-0.05%
2021/01/25	0	0.00	3	17.63	17.65	-3	3,875	-0.08%
2021/01/21	150	18.56	135	18.89	18.45	15	3,773	0.40%	大買/大賣/
2021/01/20	6	18.43	5	18.60	19.05	1	3,393	0.03%
2021/01/19	1	17.85	0	0.00	17.35	1	3,073	0.03%
2021/01/15	0	0.00	1	17.20	17.15	-1	2,982	-0.03%
2021/01/13	1	17.35	0	0.00	17.35	1	2,923	0.03%
2021/01/12	119	16.99	176	17.34	17.05	-57	2,892	-1.97%	大買/大賣/
2021/01/07	69	18.45	7	18.78	18.55	62	2,701	2.29%
2021/01/06	279	20.13	11	19.05	19.00	268	2,589	10.35%	大買/鉅額交易
2021/01/05	12	20.76	10	20.99	21.00	2	2,293	0.09%
2021/01/04	4	19.19	23	19.26	19.40	-19	1,799	-1.06%
2020/12/31	13	17.16	30	17.44	17.65	-17	1,693	-1.00%
2020/12/30	4	16.10	0	0.00	16.05	4	1,436	0.28%
2020/12/29	2	16.40	0	0.00	16.25	2	1,420	0.14%
2020/12/25	0	0.00	5	15.42	15.40	-5	1,342	-0.37%
2020/12/18	0	0.00	1	15.70	15.60	-1	1,337	-0.07%
2020/12/17	1	15.70	0	0.00	15.65	1	1,347	0.07%
2020/12/15	0	0.00	1	15.45	15.25	-1	1,347	-0.07%
2020/12/14	2	15.78	0	0.00	15.70	2	1,357	0.15%
2020/12/10	1	15.80	1	15.80	15.85	0	1,404	0.00%
2020/12/09	1	16.40	7	16.29	16.15	-6	1,486	-0.40%
2020/12/08	10	15.86	5	15.94	15.70	5	1,388	0.36%
2020/12/07	6	16.09	5	16.30	16.30	1	1,388	0.07%
2020/12/04	18	16.38	17	16.22	16.40	1	1,342	0.07%
2020/12/03	2	15.20	3	15.42	15.35	-1	1,179	-0.08%
2020/12/02	11	15.54	7	15.50	15.70	4	1,177	0.34%
2020/11/30	1	15.00	0	0.00	14.80	1	1,083	0.09%
2020/11/20	0	0.00	1	14.30	14.35	-1	1,044	-0.10%
2020/11/17	1	14.15	3	14.10	14.25	-2	1,034	-0.19%
2020/11/11	0	0.00	1	14.35	14.45	-1	1,091	-0.09%
2020/11/03	0	0.00	1	13.60	13.55	-1	1,192	-0.08%
2020/10/28	2	14.05	0	0.00	13.85	2	1,355	0.15%
2020/10/16	0	0.00	2	14.45	14.10	-2	1,981	-0.10%
2020/10/15	0	0.00	4	14.65	14.55	-4	1,976	-0.20%
2020/09/25	0	0.00	5	13.93	13.85	-5	2,150	-0.23%
2020/09/23	4	15.10	0	0.00	14.90	4	2,116	0.19%
2020/09/18	0	0.00	43	15.59	15.65	-43	2,073	-2.07%
2020/09/17	0	0.00	3	15.75	15.85	-3	2,054	-0.15%
2020/09/15	0	0.00	19	15.96	15.60	-19	2,019	-0.94%
2020/09/14	24	15.75	1	15.15	16.30	23	1,968	1.17%
2020/09/11	0	0.00	2	14.90	15.00	-2	1,888	-0.11%
2020/09/10	1	15.25	1	15.40	14.95	0	1,872	0.00%
2020/09/09	1	14.90	0	0.00	15.10	1	1,849	0.05%
2020/09/07	7	15.60	18	15.25	14.95	-11	1,823	-0.60%
2020/09/04	15	14.98	3	14.90	15.00	12	1,783	0.67%
2020/08/28	0	0.00	3	14.10	14.10	-3	1,753	-0.17%
2020/08/26	1	14.25	0	0.00	14.15	1	1,761	0.06%
2020/08/25	0	0.00	2	14.20	14.15	-2	1,785	-0.11%
2020/08/24	2	13.80	0	0.00	13.70	2	1,774	0.11%
2020/08/20	0	0.00	1	13.40	13.40	-1	1,792	-0.06%
2020/08/17	2	14.80	0	0.00	14.70	2	1,858	0.11%
2020/08/13	43	14.69	0	0.00	14.70	43	1,949	2.21%
2020/08/11	2	14.50	5	14.15	14.25	-3	1,913	-0.16%
2020/08/10	0	0.00	10	14.70	14.60	-10	1,904	-0.52%
2020/08/07	1	14.45	0	0.00	14.50	1	1,884	0.05%
2020/08/06	10	14.75	6	15.05	14.70	4	1,864	0.21%
2020/08/04	0	0.00	5	14.76	14.60	-5	1,799	-0.28%
2020/08/03	2	14.90	2	14.85	14.95	0	1,778	0.00%
2020/07/31	10	14.98	4	14.88	14.80	6	1,748	0.34%
2020/07/30	4	13.98	0	0.00	14.40	4	1,602	0.25%
2020/07/29	6	14.28	13	14.29	13.90	-7	1,511	-0.46%
2020/07/28	12	14.20	3	13.93	14.30	9	1,340	0.67%
2020/07/22	0	0.00	8	13.99	13.80	-8	1,153	-0.69%
2020/07/14	4	13.89	0	0.00	13.50	4	1,146	0.35%
2020/07/13	12	14.00	12	13.95	14.10	0	1,114	0.00%
2020/07/07	1	13.40	5	13.32	13.40	-4	991	-0.40%
2020/07/01	5	12.90	0	0.00	12.95	5	957	0.52%
2020/06/19	2	13.20	0	0.00	13.10	2	940	0.21%
2020/06/17	0	0.00	15	12.58	12.60	-15	868	-1.73%
2020/06/08	2	13.40	10	13.50	13.30	-8	888	-0.90%
2020/06/03	0	0.00	2	13.70	13.75	-2	859	-0.23%
2020/06/01	1	13.70	5	13.70	13.55	-4	836	-0.48%
2020/05/29	8	13.30	0	0.00	13.25	8	807	0.99%
2020/05/27	0	0.00	10	13.50	13.40	-10	795	-1.26%
2020/05/26	17	13.39	27	13.23	13.30	-10	776	-1.29%
2020/05/25	12	13.41	0	0.00	13.50	12	764	1.57%
2020/05/22	8	13.46	2	13.38	13.20	6	740	0.81%
2020/05/21	21	13.73	6	13.75	13.75	15	667	2.25%
2020/05/15	4	12.25	0	0.00	12.30	4	543	0.74%
2020/05/14	1	11.95	0	0.00	11.90	1	529	0.19%
2020/05/11	0	0.00	8	12.65	12.70	-8	523	-1.53%
2020/05/08	1	12.45	0	0.00	12.55	1	507	0.20%
2020/05/04	5	11.75	0	0.00	11.70	5	472	1.06%
2020/04/29	0	0.00	2	11.95	11.85	-2	469	-0.43%
2020/04/09	5	10.37	0	0.00	10.20	5	438	1.14%
2020/03/27	0	0.00	40	10.13	10.05	-40	460	-8.68%
2020/03/19	0	0.00	6	9.30	8.94	-6	552	-1.09%
2020/03/17	0	0.00	4	10.55	10.20	-4	534	-0.75%
2020/01/31	5	11.75	0	0.00	11.80	5	466	1.07%
2020/01/14	0	0.00	2	13.05	13.00	-2	487	-0.41%
2020/01/10	3	12.92	0	0.00	12.95	3	487	0.62%
2019/12/31	5	13.60	0	0.00	13.60	5	505	0.99%
2019/12/24	0	0.00	1	13.90	13.85	-1	507	-0.20%
2019/12/23	0	0.00	40	13.75	13.70	-40	508	-7.86%
2019/12/20	0	0.00	10	14.04	13.90	-10	507	-1.97%
2019/12/17	0	0.00	1	13.35	13.35	-1	442	-0.23%
2019/12/09	10	12.85	0	0.00	12.75	10	389	2.57%
2019/12/06	2	12.90	0	0.00	12.75	2	388	0.51%
2019/10/24	0	0.00	1	13.25	13.35	-1	499	-0.20%
2019/10/23	1	13.30	0	0.00	13.30	1	504	0.20%
2019/10/04	5	13.00	0	0.00	13.05	5	540	0.93%
2019/09/27	1	12.90	0	0.00	12.60	1	534	0.19%
2019/09/20	1	13.30	0	0.00	13.50	1	545	0.18%
2019/09/09	1	13.80	0	0.00	13.70	1	557	0.18%
2019/09/02	0	0.00	1	13.95	13.90	-1	576	-0.17%
2019/08/27	1	14.30	0	0.00	14.25	1	542	0.18%
2019/08/15	3	13.83	0	0.00	13.85	3	526	0.57%
2019/08/14	1	14.25	0	0.00	14.10	1	525	0.19%
2019/08/07	1	14.30	0	0.00	14.10	1	542	0.18%
2019/07/22	0	0.00	50	15.55	15.40	-50	731	-6.84%
2019/07/18	0	0.00	3	14.85	14.85	-3	686	-0.44%
2019/07/17	3	15.00	3	14.87	15.00	0	695	0.00%
2019/07/12	0	0.00	2	14.90	14.90	-2	748	-0.27%
2019/07/03	0	0.00	1	15.00	14.85	-1	1,251	-0.08%
2019/07/02	3	14.65	0	0.00	14.75	3	1,371	0.22%
2019/07/01	50	14.42	5	14.50	14.55	45	1,428	3.15%
2019/06/11	5	14.05	0	0.00	14.15	5	1,819	0.27%
2019/06/06	0	0.00	1	14.15	14.10	-1	1,813	-0.06%
2019/05/14	2	13.83	0	0.00	14.00	2	2,097	0.10%
2019/05/08	3	15.65	3	15.65	15.65	0	2,033	0.00%
2019/05/06	25	15.35	5	15.30	15.40	20	1,982	1.01%
2019/05/03	3	16.00	3	16.05	16.05	0	1,957	0.00%
2019/04/30	21	16.00	0	0.00	16.15	21	1,977	1.06%
2019/04/29	2	16.80	0	0.00	16.30	2	1,947	0.10%
2019/04/26	3	16.45	6	16.55	16.50	-3	1,917	-0.16%
2019/04/24	40	16.38	0	0.00	16.30	40	1,883	2.12%
2019/04/23	0	0.00	2	16.30	16.30	-2	1,871	-0.11%
2019/04/19	1	16.40	0	0.00	16.60	1	1,844	0.05%
2019/04/18	0	0.00	2	16.45	16.10	-2	1,824	-0.11%
2019/04/17	0	0.00	10.5	16.70	16.70	-10.5	1,802	-0.58%
2019/04/16	0	0.00	36	17.14	17.00	-36	1,774	-2.03%
2019/04/15	3	16.95	0	0.00	16.95	3	1,675	0.18%
2019/04/12	0	0.00	20	16.50	16.45	-20	1,634	-1.22%
2019/04/11	0	0.00	4	16.63	16.70	-4	1,615	-0.25%
2019/04/10	15	16.87	0	0.00	17.05	15	1,554	0.97%
2019/04/09	28	16.96	17	16.78	17.20	11	1,458	0.75%
2019/04/08	0	0.00	14	16.19	16.35	-14	1,309	-1.07%
2019/04/02	1	15.15	0	0.00	15.20	1	1,165	0.09%
2019/04/01	2	15.25	0	0.00	15.25	2	1,151	0.17%
2019/03/29	8	15.43	5	15.40	15.45	3	1,135	0.26%
2019/03/28	3	15.15	3	15.10	15.10	0	1,098	0.00%
2019/03/27	53	15.23	12	15.49	15.35	41	1,086	3.77%
2019/03/20	2	15.08	0	0.00	15.00	2	988	0.20%
2019/03/18	0	0.00	3	15.00	15.10	-3	964	-0.31%
2019/03/15	9	15.56	3	15.47	15.40	6	921	0.65%
2019/03/14	40	15.64	44	15.91	15.95	-4	856	-0.47%
2019/03/13	0	0.00	1	14.50	14.50	-1	731	-0.14%
2019/03/07	6	14.76	4	14.58	14.50	2	719	0.28%
2019/02/27	1	14.15	0	0.00	14.15	1	616	0.16%
2019/02/26	4	14.45	1	14.25	14.20	3	606	0.49%
2019/02/25	1	14.15	0	0.00	14.05	1	566	0.18%
2019/02/21	1	14.25	1	14.65	14.75	0	541	0.00%
2019/02/19	2	14.10	0	0.00	14.10	2	505	0.40%
2019/02/14	1	13.15	2	13.25	13.15	-1	426	-0.23%
2019/01/25	0	0.00	4	12.95	12.90	-4	423	-0.94%
2019/01/23	4	12.85	0	0.00	12.95	4	432	0.93%
2019/01/22	5	13.15	5	12.75	12.75	0	433	0.00%
2018/12/26	3	12.93	2	12.95	13.05	1	450	0.22%
2018/12/06	1	13.00	1	13.40	12.90	0	428	0.00%
2018/12/05	1	13.45	0	0.00	13.60	1	437	0.23%
2018/12/03	1	13.60	0	0.00	13.70	1	475	0.21%
2018/11/30	1	13.25	0	0.00	13.25	1	472	0.21%
2018/11/28	0	0.00	1	13.15	13.20	-1	466	-0.21%
2018/11/16	1	12.30	0	0.00	12.50	1	554	0.18%
2018/09/19	1	14.70	0	0.00	14.80	1	1,298	0.08%
2018/09/10	6	13.81	10	14.08	13.55	-4	3,197	-0.13%
2018/09/07	1	15.50	8	15.51	15.00	-7	3,197	-0.22%
2018/08/29	2	16.35	2	16.50	16.70	0	3,397	0.00%
2018/08/28	5	17.33	5	17.38	17.35	0	3,442	0.00%
2018/08/13	1	16.35	0	0.00	16.00	1	3,654	0.03%
2018/08/09	1	17.50	0	0.00	17.50	1	3,624	0.03%
2018/08/07	2	17.85	0	0.00	17.85	2	3,660	0.05%
2018/08/03	2	17.85	0	0.00	17.95	2	3,665	0.05%
2018/08/02	2	18.00	0	0.00	18.00	2	3,663	0.05%
2018/07/26	1	18.00	0	0.00	18.00	1	3,646	0.03%
2018/07/20	4	17.76	0	0.00	17.60	4	3,646	0.11%
2018/07/19	0	0.00	1	17.85	17.75	-1	3,646	-0.03%
2018/07/16	5	18.45	0	0.00	18.25	5	3,667	0.14%
2018/07/12	4	18.15	0	0.00	18.05	4	3,638	0.11%
2018/07/11	1	18.20	0	0.00	18.00	1	3,640	0.03%
2018/07/09	0	0.00	6	17.78	17.90	-6	3,639	-0.16%
2018/07/06	2	17.60	2	17.60	17.65	0	3,637	0.00%
2018/07/03	9	19.02	38	18.73	18.35	-29	3,574	-0.81%
2018/07/02	6	19.22	0	0.00	19.00	6	3,501	0.17%
2018/06/29	21	19.28	12	19.58	19.35	9	3,473	0.26%
2018/06/28	36	20.34	10	20.40	19.55	26	3,344	0.78%
2018/06/27	25	21.00	12	21.26	21.10	13	3,269	0.40%
2018/06/26	19	20.58	7	20.55	20.55	12	3,143	0.38%
2018/06/25	31	23.15	53	23.11	21.50	-22	3,042	-0.72%
2018/06/22	41	22.05	20	22.42	22.60	21	2,428	0.86%
2018/06/21	2	20.70	12	20.85	20.75	-10	1,818	-0.55%
2018/06/20	1	19.85	0	0.00	19.75	1	1,627	0.06%
2018/06/19	7	20.04	0	0.00	19.55	7	1,626	0.43%
2018/06/14	1	19.40	0	0.00	19.25	1	1,675	0.06%
2018/06/13	0	0.00	2	19.95	19.80	-2	1,618	-0.12%
2018/06/11	1	19.10	0	0.00	19.05	1	1,604	0.06%
2018/06/07	0	0.00	5	20.31	20.05	-5	1,634	-0.31%
2018/06/05	3	20.18	0	0.00	20.15	3	1,823	0.16%
2018/06/04	0	0.00	6	20.15	19.95	-6	1,769	-0.34%
2018/06/01	8	19.98	7	19.44	19.90	1	1,704	0.06%
2018/05/31	1	18.40	0	0.00	18.50	1	1,610	0.06%
2018/05/22	2	18.00	0	0.00	17.95	2	1,812	0.11%
2018/05/03	0	0.00	3	17.90	17.70	-3	2,133	-0.14%
2018/04/25	2	18.35	0	0.00	18.30	2	2,437	0.08%
2018/04/24	4	18.48	2	18.30	18.35	2	2,460	0.08%
2018/04/23	1	19.55	0	0.00	19.05	1	2,493	0.04%
2018/04/17	0	0.00	6	19.08	18.80	-6	2,922	-0.21%
2018/04/11	0	0.00	2	20.05	20.05	-2	3,054	-0.07%
2018/03/26	0	0.00	1	20.25	20.55	-1	3,332	-0.03%
2018/03/23	1	19.75	1	20.00	20.05	0	3,322	0.00%
2018/03/22	7	21.49	0	0.00	20.75	7	3,340	0.21%
2018/03/21	1	21.25	1	21.40	21.25	0	3,309	0.00%
2018/03/20	5	21.54	8	21.74	21.60	-3	3,289	-0.09%
2018/03/19	1	20.90	0	0.00	20.90	1	3,243	0.03%
2018/03/15	2	21.40	2	21.35	21.05	0	3,509	0.00%
2018/03/14	2	21.50	0	0.00	21.50	2	3,572	0.06%
2018/03/13	0	0.00	2	21.40	21.40	-2	3,620	-0.06%
2018/03/12	13	21.99	11	21.69	21.65	2	3,720	0.05%
2018/03/09	0	0.00	2	21.23	21.85	-2	3,860	-0.05%
2018/03/08	1	20.90	1	20.70	20.70	0	4,176	0.00%
2018/03/01	1	20.65	2	20.50	20.50	-1	4,467	-0.02%
2018/02/27	3	19.95	15	19.57	20.25	-12	4,461	-0.27%
2018/02/26	10	19.16	0	19.10	19.10	10	4,624	0.22%
2018/02/23	6	19.17	8	19.35	19.40	-2	4,956	-0.04%
2018/02/22	2	18.90	0	0.00	19.10	2	5,319	0.04%
2018/02/21	0	0.00	2	18.50	18.95	-2	5,644	-0.04%
2018/02/12	2	17.55	2	17.70	18.05	0	6,134	0.00%
2018/02/09	0	0.00	4	16.70	17.50	-4	6,372	-0.06%
2018/02/07	2	18.35	1	18.55	18.25	1	6,428	0.02%
2018/02/06	7	18.59	8	18.31	18.00	-1	6,446	-0.02%
2018/02/02	4	20.45	2	20.65	20.50	2	6,442	0.03%
2018/02/01	0	0.00	2	20.70	20.75	-2	6,466	-0.03%
2018/01/31	2	20.25	4	20.44	20.45	-2	6,440	-0.03%
2018/01/30	8	20.81	0	0.00	20.30	8	6,559	0.12%
2018/01/24	0	0.00	1	20.80	20.80	-1	6,470	-0.02%
2018/01/22	3	20.97	3	21.03	21.20	0	6,354	0.00%
2018/01/19	0	0.00	4	21.33	20.85	-4	6,357	-0.06%
2018/01/17	6	21.52	6	21.51	21.10	0	6,439	0.00%
2018/01/15	19	21.95	17	22.01	21.50	2	6,389	0.03%
2018/01/12	23	20.70	38	20.61	21.25	-15	6,157	-0.24%
2018/01/11	6	19.62	6	19.78	19.50	0	6,031	0.00%
2018/01/10	2	19.50	0	0.00	19.40	2	6,037	0.03%
2018/01/09	7	20.06	6	20.21	20.00	1	6,047	0.02%
2018/01/08	17	20.85	17	21.01	20.45	0	6,032	0.00%
2018/01/05	12	20.63	6	20.85	20.65	6	6,021	0.10%
2018/01/04	19	20.85	27	20.94	20.90	-8	6,080	-0.13%
2018/01/03	2	21.00	12	20.25	20.75	-10	6,048	-0.17%
2018/01/02	6	19.78	2	20.05	19.80	4	6,074	0.07%