台玻 (1802)-群益金鼎-崇德券商分點個股進出

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
16.75
漲跌
▼0.45
漲幅
-2.62%
成交量
6,438張
產業
上市玻璃類股
1179人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台玻 (1802)籌碼相關－群益金鼎-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德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
2024/04/16	0.1	17.00	0	0.00	16.75	0.1	2,976	0.00%
2024/04/12	3	17.20	0	0.00	17.20	3	2,905	0.10%
2024/04/09	0	0.00	1	17.60	17.60	-1	3,003	-0.03%
2024/03/29	2	17.25	0	0.00	17.20	2	2,926	0.07%
2024/03/28	0.1	17.30	1	17.15	17.15	-1	2,915	-0.03%
2024/03/25	0.1	17.40	0	0.00	17.45	0.1	2,934	0.00%
2024/03/22	0.1	17.50	0	0.00	17.40	0.1	2,969	0.00%
2024/03/19	0.1	17.25	0	0.00	17.20	0.1	3,292	0.00%
2024/03/18	0	0.00	2	17.30	17.40	-2	3,291	-0.06%
2024/03/15	1.2	17.25	1	17.10	16.95	0.2	3,262	0.01%
2024/03/13	4	17.53	0	0.00	17.55	4	3,158	0.13%
2024/03/12	0.2	17.90	1	17.90	17.90	-0.9	3,104	-0.03%
2024/03/11	0	0.00	0.4	17.89	17.85	-0.4	3,101	-0.01%
2024/03/08	10	17.75	0	0.00	17.80	10	3,125	0.32%
2024/03/01	0.1	18.10	0	0.00	18.05	0.1	3,196	0.00%
2024/02/29	1	18.05	0	0.00	18.25	1	3,232	0.03%
2024/02/27	0.1	18.10	0	0.00	18.05	0.1	3,241	0.00%
2024/02/26	0.2	18.25	0	0.00	18.20	0.2	3,275	0.00%
2024/02/23	0	18.40	0	0.00	18.25	0	3,320	0.00%
2024/02/16	0.1	18.35	0	0.00	18.40	0.1	3,496	0.00%
2024/02/05	0.1	17.83	0	0.00	17.80	0.1	3,476	0.00%
2024/01/30	1.1	18.30	0	0.00	18.15	1.1	3,598	0.03%
2024/01/29	0	0.00	5	18.45	18.45	-5	3,753	-0.13%
2024/01/26	0.1	18.30	0	0.00	18.35	0.1	3,804	0.00%
2024/01/17	10	17.70	0	0.00	17.65	10	4,041	0.25%
2024/01/16	6	18.10	0	0.00	18.05	6	4,011	0.15%
2024/01/11	0	18.35	0	0.00	18.35	0	4,115	0.00%
2024/01/08	1	19.05	0	0.00	19.00	1	4,229	0.02%
2024/01/04	0.1	18.86	0	0.00	18.75	0.1	4,373	0.00%
2023/12/28	0	0.00	5	18.95	19.10	-5	4,836	-0.10%
2023/12/27	0	0.00	1	19.05	19.00	-1	5,055	-0.02%
2023/12/22	5	18.80	0	0.00	18.70	5	5,404	0.09%
2023/12/21	2	18.83	0	0.00	18.80	2	5,468	0.04%
2023/12/19	2.1	18.70	0	0.00	18.75	2.1	5,561	0.04%
2023/12/15	3.1	19.05	0	0.00	19.05	3.1	5,813	0.05%
2023/12/08	0	0.00	10	18.75	18.75	-10	6,244	-0.16%
2023/12/07	0.1	18.85	10	18.80	18.70	-9.9	6,314	-0.16%
2023/12/05	0.1	19.00	0	0.00	18.95	0.1	6,946	0.00%
2023/12/04	10.1	19.20	0	0.00	19.15	10.1	7,189	0.14%
2023/11/29	0	18.91	0	0.00	18.90	0	9,346	0.00%
2023/11/28	0	0.00	5	19.10	19.10	-5	10,723	-0.05%
2023/11/24	0	0.00	20	19.00	18.95	-20	12,082	-0.17%
2023/11/22	0.1	19.00	0	0.00	19.15	0.1	12,209	0.00%
2023/11/21	0	0.00	10	19.10	19.10	-10	12,363	-0.08%
2023/11/20	5	19.05	0	0.00	19.00	5	12,460	0.04%
2023/11/16	0	19.40	0	0.00	19.35	0	12,515	0.00%
2023/11/15	0	19.05	0.1	19.20	19.35	0	12,584	0.00%
2023/11/09	1	19.00	0	0.00	19.00	1	13,552	0.01%
2023/11/07	0	0.00	1	18.85	19.00	-1	14,240	-0.01%
2023/11/06	1	19.20	15	18.97	19.00	-14	14,887	-0.09%
2023/11/01	11.1	18.29	0	0.00	18.35	11.1	16,247	0.07%
2023/10/27	0	0.00	1	18.65	18.65	-1	19,139	-0.01%
2023/10/26	0.1	18.40	0	0.00	18.25	0.1	20,525	0.00%
2023/10/24	0.1	18.40	0	0.00	18.60	0.1	21,835	0.00%
2023/10/18	0	0.00	1	18.25	18.15	-1	21,796	0.00%
2023/10/17	5	18.65	0	0.00	18.65	5	21,696	0.02%
2023/10/12	0	0.00	4	18.75	18.90	-4	21,701	-0.02%
2023/10/11	41	19.09	0	0.00	18.85	41	21,606	0.19%
2023/10/04	0.1	19.05	0	0.00	18.85	0.1	21,425	0.00%
2023/10/03	0	0.00	1	19.85	19.35	-1	21,214	0.00%
2023/09/26	1	19.40	13	19.30	19.30	-12	21,017	-0.06%
2023/09/21	2	19.45	0	0.00	19.40	2	21,117	0.01%
2023/09/20	20	20.32	17	20.29	19.70	3	21,180	0.01%
2023/09/19	10	19.99	3	20.00	20.00	7	21,164	0.03%
2023/09/15	3	19.55	1	19.45	19.35	2	22,454	0.01%
2023/09/12	0	0.00	1	19.40	19.40	-1	24,876	0.00%
2023/09/11	0	0.00	2	19.83	19.25	-2	25,065	-0.01%
2023/09/08	3	19.83	0	0.00	19.65	3	24,880	0.01%
2023/09/07	0.1	19.55	0	0.00	19.50	0.1	24,694	0.00%
2023/09/06	1.1	20.15	0	0.00	20.10	1.1	24,551	0.00%
2023/09/05	2	21.05	1.1	21.07	21.10	0.9	24,125	0.00%
2023/09/04	34	21.32	30	21.53	21.20	4	23,910	0.02%
2023/09/01	10	20.97	11	21.30	21.65	-1	22,592	0.00%
2023/08/31	26.1	19.79	37	20.00	19.70	-10.9	21,260	-0.05%
2023/08/30	6	19.97	4	20.18	20.35	2	20,606	0.01%
2023/08/28	0	0.00	6	18.85	18.85	-6	20,032	-0.03%
2023/08/25	0.2	18.65	0	0.00	18.55	0.2	19,961	0.00%
2023/08/24	0	0.00	8	18.30	18.30	-8	19,799	-0.04%
2023/08/23	4	18.55	0	0.00	18.50	4	19,704	0.02%
2023/08/22	0	0.00	2	18.85	18.65	-2	19,714	-0.01%
2023/08/21	0.2	18.92	0	0.00	18.80	0.2	19,712	0.00%
2023/08/18	0	0.00	1	19.15	19.15	-1	19,649	-0.01%
2023/08/17	6	19.37	0.3	19.45	19.35	5.7	19,589	0.03%
2023/08/16	3.2	19.06	3	19.25	18.95	0.2	19,280	0.00%
2023/08/15	8	20.33	0	0.00	20.05	8	18,970	0.04%
2023/08/14	23	20.76	29	20.23	20.20	-6	18,723	-0.03%
2023/08/11	25	21.39	26	21.49	21.05	-1	18,470	-0.01%
2023/08/10	27.1	21.86	20	22.68	21.15	7.1	18,115	0.04%
2023/08/09	24	22.20	28	21.91	22.50	-4	17,483	-0.02%
2023/08/08	11	22.70	9	22.22	22.00	2	17,035	0.01%
2023/08/07	26.1	21.66	33	21.73	22.05	-7	16,532	-0.04%
2023/08/04	13	22.15	7.1	21.91	21.80	5.9	16,023	0.04%
2023/08/02	2	21.05	1	20.90	20.80	1	15,171	0.01%
2023/08/01	64	21.66	67.4	22.31	21.40	-3.4	14,494	-0.02%
2023/07/31	25	21.19	30	20.86	21.60	-5	13,227	-0.04%
2023/07/28	51	19.91	37	19.39	19.80	14	11,790	0.12%
2023/07/27	12	19.28	6	19.25	19.30	6	11,040	0.05%
2023/07/26	0	0.00	20	17.75	17.90	-20	10,669	-0.19%
2023/07/25	4	17.63	0	0.00	17.70	4	10,664	0.04%
2023/07/24	10	17.40	15	17.52	17.45	-5	10,671	-0.05%
2023/07/21	3.1	18.00	0	0.00	17.90	3.1	10,633	0.03%
2023/07/20	0	0.00	14	17.80	18.10	-14	10,707	-0.13%
2023/07/19	0	0.00	26	17.85	17.70	-26	10,741	-0.24%
2023/07/18	3	17.95	0	0.00	17.80	3	10,813	0.03%
2023/07/12	0	0.00	5	18.00	17.90	-5	11,027	-0.05%
2023/07/11	1	18.25	0	0.00	18.05	1	11,009	0.01%
2023/07/10	20.1	18.18	0	0.00	18.00	20.1	11,023	0.18%
2023/07/07	1.1	18.35	0	0.00	18.25	1.1	10,952	0.01%
2023/07/06	3	18.60	0	0.00	18.35	3	10,909	0.03%
2023/07/04	0	0.00	10	19.00	19.00	-10	10,667	-0.09%
2023/06/30	1	19.20	20	19.30	19.30	-19	10,571	-0.18%
2023/06/29	20.1	19.60	20	19.50	19.55	0.1	10,513	0.00%
2023/06/28	20	19.60	0	0.00	19.75	20	10,379	0.19%
2023/06/27	42	19.93	5	19.95	19.90	37	10,241	0.36%
2023/06/26	15	20.00	2	20.40	20.10	13	10,064	0.13%
2023/06/21	7	19.44	4	19.75	19.60	3	9,053	0.03%
2023/06/20	0	0.00	0.1	19.45	19.20	-0.1	8,509	0.00%
2023/06/19	5	20.75	0	0.00	20.10	5	7,850	0.06%
2023/06/16	2	19.78	1	19.55	20.10	1	6,810	0.01%
2023/06/14	7	17.89	0	0.00	17.90	7	5,435	0.13%
2023/06/13	1.1	17.83	0	0.00	18.05	1.1	5,265	0.02%
2023/06/12	2	17.85	0	0.00	17.75	2	5,178	0.04%
2023/06/09	0.2	18.28	0	0.00	18.10	0.2	5,051	0.00%
2023/06/07	0.1	18.80	0	0.00	18.45	0.1	4,942	0.00%
2023/06/06	3.2	18.71	0	0.00	18.65	3.2	4,884	0.06%
2023/05/24	0	18.65	0	0.00	18.65	0	4,402	0.00%
2023/05/15	0.1	18.40	0	0.00	18.35	0.1	4,071	0.00%
2023/05/05	4.1	19.20	1	19.65	19.20	3.1	3,852	0.08%
2023/05/04	0.1	19.70	2	19.53	19.50	-1.9	3,812	-0.05%
2023/05/03	2	19.95	8	19.79	19.70	-6	3,820	-0.16%
2023/05/02	16	19.49	12	19.30	19.50	4	3,840	0.10%
2023/04/27	1	20.25	2	20.40	20.25	-1	3,876	-0.03%
2023/04/25	0.1	20.50	0	0.00	20.45	0.1	3,877	0.00%
2023/04/21	0	0.00	1	20.60	20.50	-1	3,758	-0.03%
2023/04/20	4	20.59	1	20.60	20.30	3	3,665	0.08%
2023/04/19	2	21.33	0.4	20.80	21.15	1.6	3,577	0.04%
2023/04/10	0	20.30	0	0.00	20.15	0	3,776	0.00%
2023/03/30	2	20.80	0	0.00	20.85	2	4,621	0.04%
2023/03/27	0	0.00	0	20.75	20.70	0	6,993	0.00%
2023/03/21	1	20.35	0	0.00	20.20	1	8,074	0.01%
2023/03/20	0	20.40	0	0.00	20.30	0	8,207	0.00%
2023/03/13	0	0.00	1	21.10	21.15	-1	9,607	-0.01%
2023/03/10	1	21.50	0	0.00	21.20	1	9,672	0.01%
2023/03/07	1	22.25	0	0.00	22.55	1	9,790	0.01%
2023/03/06	0	0.00	0.1	22.70	22.70	-0.1	9,834	0.00%
2023/03/02	1	22.30	0	0.00	22.30	1	10,309	0.01%
2023/02/22	0.1	23.25	0	0.00	23.25	0.1	11,103	0.00%
2023/02/16	0.1	23.39	0	0.00	23.35	0.1	11,834	0.00%
2023/02/14	0	23.00	0	0.00	23.15	0	12,125	0.00%
2023/02/10	0.1	22.65	0	0.00	22.55	0.1	12,425	0.00%
2023/02/09	0	22.90	5	22.95	22.90	-5	12,600	-0.04%
2023/02/02	0	0.00	2	23.18	23.35	-2	13,317	-0.02%
2023/02/01	1	23.35	0	23.45	23.35	1	13,510	0.01%
2023/01/31	0	0.00	1	23.15	23.35	-1	13,711	-0.01%
2023/01/30	2	22.95	0	0.00	22.75	2	13,662	0.01%
2023/01/16	0	0.00	7	22.35	22.20	-7	13,690	-0.05%
2023/01/13	2	22.55	0	0.00	22.55	2	13,763	0.01%
2023/01/12	0	0.00	1.1	22.50	22.65	-1.1	14,051	-0.01%
2023/01/06	0	0.00	3	22.05	22.15	-3	14,522	-0.02%
2023/01/05	1	21.50	0	0.00	21.45	1	14,522	0.01%
2023/01/03	0	0.00	5	21.20	21.35	-5	14,639	-0.03%
2022/12/30	0	0.00	2	21.30	21.25	-2	14,656	-0.01%
2022/12/29	2	22.20	0	0.00	21.50	2	14,687	0.01%
2022/12/23	0.1	21.25	0	0.00	21.20	0.1	14,861	0.00%
2022/12/22	0	21.30	0	0.00	21.15	0	14,763	0.00%
2022/12/21	12.1	21.18	12	21.12	21.20	0.1	14,297	0.00%
2022/12/20	3.1	21.64	3	21.60	21.30	0.1	13,524	0.00%
2022/12/19	8	22.03	0	0.00	21.95	8	12,881	0.06%
2022/12/16	0	0.00	5	25.26	24.35	-5	11,952	-0.04%
2022/12/15	0.1	24.90	2	25.20	25.05	-1.9	11,357	-0.02%
2022/12/14	0	0.00	12	25.06	25.10	-12	11,272	-0.11%
2022/12/13	1	24.55	2	25.03	24.55	-1	11,092	-0.01%
2022/12/12	0	0.00	2	24.80	24.70	-2	10,847	-0.02%
2022/12/09	0	0.00	5	24.92	24.60	-5	10,731	-0.05%
2022/12/08	0.1	24.25	0	0.00	24.45	0.1	10,503	0.00%
2022/12/07	0	0.00	1	24.65	24.70	-1	10,286	-0.01%
2022/12/06	5	24.40	0.1	24.45	23.90	5	9,962	0.05%
2022/12/05	30	23.93	22	24.12	23.70	8	9,692	0.08%
2022/12/02	0	23.80	0	0.00	23.90	0	9,215	0.00%
2022/11/28	0	0.00	5.2	23.35	23.40	-5.2	8,888	-0.06%
2022/11/25	0	0.00	1	24.35	23.55	-1	8,842	-0.01%
2022/11/24	5	23.15	61	23.89	23.65	-56	8,705	-0.64%
2022/11/23	5	25.00	2	24.80	24.70	3	8,353	0.04%
2022/11/22	3	24.75	33	24.73	24.70	-30	8,208	-0.37%
2022/11/21	5	24.07	3	23.77	24.10	2	7,856	0.03%
2022/11/18	2	23.53	1.1	23.59	23.45	1	7,681	0.01%
2022/11/17	0	0.00	0.1	23.15	23.10	-0.1	7,551	0.00%
2022/11/16	0	0.00	1	23.75	23.45	-1	7,380	-0.01%
2022/11/11	0	0.00	7.1	23.10	23.15	-7.1	6,764	-0.11%
2022/11/09	5	22.20	9	22.23	22.30	-4	6,459	-0.06%
2022/11/08	14	21.73	19	21.56	21.50	-5	6,284	-0.08%
2022/11/07	25	22.04	25	22.04	22.05	0	6,191	0.00%
2022/11/04	1	20.95	1	21.15	21.50	0	6,007	0.00%
2022/11/03	0	20.50	0.3	20.40	20.45	-0.2	5,758	0.00%
2022/11/02	0	0.00	2	20.85	20.80	-2	5,641	-0.04%
2022/10/28	2	20.80	3	20.60	20.55	-1	5,252	-0.02%
2022/10/27	5	20.10	4.5	20.20	20.40	0.6	5,038	0.01%
2022/10/19	0	0.00	1	19.85	19.30	-1	4,063	-0.02%
2022/10/18	1	19.20	1	18.95	19.25	0	3,832	0.00%
2022/10/17	1	18.35	0.1	18.40	18.45	0.9	3,637	0.03%
2022/10/13	0.1	17.35	0	0.00	17.05	0.1	3,498	0.00%
2022/10/12	1	18.45	4	17.95	18.20	-3	3,403	-0.09%
2022/10/11	3	18.80	0	0.00	18.55	3	3,320	0.09%
2022/10/06	0	18.85	0	0.00	18.70	0	3,172	0.00%
2022/10/04	0	0.00	3	18.75	18.85	-3	2,969	-0.10%
2022/10/03	0	18.20	1	18.35	18.30	-1	2,724	-0.04%
2022/09/30	3	16.75	0	0.00	17.45	3	2,535	0.12%
2022/09/29	0	0.00	10	16.98	17.00	-10	2,494	-0.40%
2022/09/27	0	0.00	0	17.00	16.95	0	2,397	0.00%
2022/09/23	6	16.95	2	17.05	17.05	4	2,434	0.16%
2022/09/22	6	16.75	6	16.90	17.20	0	2,512	0.00%
2022/09/16	0.2	16.75	0	0.00	16.60	0.2	2,833	0.01%
2022/09/14	7	16.75	0	0.00	16.75	7	2,923	0.24%
2022/09/07	2.1	16.67	0	0.00	16.50	2.1	3,131	0.07%
2022/09/01	0.1	17.30	0	0.00	17.20	0.1	3,231	0.00%
2022/08/30	0.2	17.45	3	17.40	17.50	-2.8	3,228	-0.09%
2022/08/29	3	17.30	0	0.00	17.30	3	3,217	0.09%
2022/08/25	0	0.00	1	17.90	17.90	-1	3,156	-0.03%
2022/08/19	0.2	18.10	0	0.00	18.10	0.2	3,371	0.01%
2022/08/17	1.1	18.05	0	0.00	18.10	1.1	3,409	0.03%
2022/08/16	0	18.00	0	0.00	17.90	0	3,400	0.00%
2022/08/15	0	18.05	0	0.00	18.10	0	3,412	0.00%
2022/08/12	0.1	17.70	0	0.00	18.00	0.1	3,409	0.00%
2022/08/11	0.1	17.62	1.4	17.53	17.55	-1.3	3,374	-0.04%
2022/08/10	0	17.35	0	0.00	17.25	0	3,406	0.00%
2022/08/05	0	17.25	0	0.00	17.30	0	3,485	0.00%
2022/08/04	1	16.80	1	16.75	16.85	0	3,531	0.00%
2022/07/29	0	0.00	5	17.75	17.75	-5	3,638	-0.14%
2022/07/28	0.1	17.65	0	0.00	17.65	0.1	3,665	0.00%
2022/07/27	1	17.45	0	0.00	17.55	1	3,670	0.03%
2022/07/25	0	17.55	0	0.00	17.65	0	3,736	0.00%
2022/07/15	0	0.00	2	17.30	17.25	-2	4,115	-0.05%
2022/07/12	1	16.65	0	0.00	16.60	1	4,219	0.02%
2022/07/11	0	17.35	0	0.00	17.35	0	4,211	0.00%
2022/07/08	0.1	17.80	0	0.00	17.90	0.1	4,221	0.00%
2022/07/07	0.1	17.70	0	0.00	17.65	0.1	4,239	0.00%
2022/07/06	0	17.20	1	17.35	17.20	-1	4,347	-0.02%
2022/07/01	2	17.00	0	0.00	17.05	2	4,541	0.04%
2022/06/30	2	18.10	0	0.00	17.85	2	4,509	0.05%
2022/06/29	1	18.40	0	0.00	18.55	1	4,453	0.02%
2022/06/28	0.2	19.05	0.1	19.30	18.75	0.1	4,464	0.00%
2022/06/27	2.1	21.10	0	0.00	21.10	2.1	4,418	0.05%
2022/06/22	0	20.25	0	0.00	20.05	0	4,458	0.00%
2022/06/20	1	19.90	0	0.00	19.70	1	4,567	0.02%
2022/06/17	1	20.30	1	20.25	20.30	0	4,544	0.00%
2022/06/10	0	0.00	2	22.00	22.00	-2	5,044	-0.04%
2022/06/08	3	22.25	0	0.00	22.10	3	5,475	0.05%
2022/06/02	0	22.35	0	0.00	22.25	0	6,600	0.00%
2022/06/01	1	22.50	1	22.70	22.35	0	6,725	0.00%
2022/05/31	0	0.00	0	22.55	22.80	0	6,748	0.00%
2022/05/30	0	0.00	7	22.20	22.30	-7	6,723	-0.10%
2022/05/27	0.1	21.45	2	21.60	21.60	-1.9	6,717	-0.03%
2022/05/26	2	21.30	0	0.00	20.90	2	6,758	0.03%
2022/05/24	2	20.98	1	20.95	20.95	1	6,891	0.01%
2022/05/19	0.1	21.10	0	0.00	21.05	0.1	7,089	0.00%
2022/05/18	5	21.00	0	0.00	21.25	5	7,079	0.07%
2022/05/16	0	0.00	3	20.65	20.65	-3	7,132	-0.04%
2022/05/13	5	20.50	0	0.00	20.55	5	7,217	0.07%
2022/05/11	0	20.85	5	21.20	20.65	-5	7,254	-0.07%
2022/05/10	11	21.05	0	0.00	21.20	11	7,253	0.15%
2022/05/06	2	22.40	0	0.00	22.35	2	7,339	0.03%
2022/05/04	0	0.00	1	22.80	22.80	-1	7,420	-0.01%
2022/05/03	1	22.40	0	0.00	22.40	1	7,514	0.01%
2022/04/29	0	22.70	0	0.00	22.45	0	7,590	0.00%
2022/04/28	0.1	21.85	0	0.00	22.00	0.1	7,718	0.00%
2022/04/27	0	21.90	0	0.00	21.70	0	7,767	0.00%
2022/04/26	8	22.56	0	0.00	22.55	8	7,797	0.10%
2022/04/21	7	24.01	3	23.90	23.75	4	7,871	0.05%
2022/04/20	2	23.00	0	0.00	23.00	2	7,821	0.03%
2022/04/19	0	0.00	0	23.35	23.45	0	7,850	0.00%
2022/04/12	1	24.20	0	0.00	24.00	1	7,893	0.01%
2022/04/01	1	25.10	0	0.00	25.50	1	7,671	0.01%
2022/03/31	0	25.50	0	0.00	25.20	0	7,687	0.00%
2022/03/30	1	25.85	6	25.85	25.75	-5	7,653	-0.07%
2022/03/29	2	25.55	0	0.00	25.70	2	7,636	0.03%
2022/03/28	0	0.00	2.1	24.81	25.00	-2.1	7,604	-0.03%
2022/03/25	5	25.11	0	0.00	25.30	5	7,626	0.07%
2022/03/24	1	25.35	2	25.35	25.40	-1	7,629	-0.01%
2022/03/23	0	0.00	2	25.85	25.75	-2	7,666	-0.03%
2022/03/22	50	25.45	0	0.00	25.45	50	7,605	0.66%
2022/03/21	3	25.50	0	0.00	25.50	3	7,573	0.04%
2022/03/18	1	25.50	1	25.10	25.50	0	7,575	0.00%
2022/03/17	1	24.90	50	24.85	24.80	-49	7,437	-0.66%
2022/03/16	0	0.00	1	24.65	24.30	-1	7,507	-0.01%
2022/03/15	5	24.47	1	24.30	24.30	4	7,440	0.05%
2022/03/11	11.1	24.55	13	24.59	24.50	-1.9	7,372	-0.03%
2022/03/10	53	24.24	13	24.17	24.10	40	7,183	0.56%
2022/03/09	6	23.45	6	23.09	23.25	0	6,984	0.00%
2022/03/08	16	23.68	27	24.07	23.40	-11	6,901	-0.16%
2022/03/07	7	22.56	6	22.83	22.80	1	6,296	0.02%
2022/03/03	2	23.62	0	0.00	23.60	2	6,439	0.03%
2022/03/02	9	23.55	0	0.00	23.65	9	6,537	0.14%
2022/03/01	0	0.00	7	23.35	23.45	-7	6,689	-0.10%
2022/02/24	2.5	22.85	0.1	22.80	22.70	2.4	6,924	0.03%
2022/02/23	0	23.45	0	0.00	23.35	0	6,976	0.00%
2022/02/22	0	0.00	1	23.10	23.15	-1	7,200	-0.01%
2022/02/21	1	23.70	11	23.61	23.70	-10	7,369	-0.14%
2022/02/18	5	22.83	0	0.00	22.95	5	7,412	0.07%
2022/02/17	51	23.00	7	23.15	23.00	44	7,669	0.57%
2022/02/15	7.1	22.64	3	22.55	22.50	4.1	8,320	0.05%
2022/02/14	5.1	23.30	10	23.00	22.90	-4.9	8,915	-0.06%
2022/02/11	3	23.70	7	23.75	23.65	-4	9,052	-0.04%
2022/02/10	0	0.00	3	24.35	23.85	-3	9,364	-0.03%
2022/02/08	1	24.00	0	0.00	24.00	1	9,493	0.01%
2022/01/26	2	23.27	0	0.00	23.05	2	9,509	0.02%
2022/01/25	11	23.13	2	23.50	23.10	9	9,610	0.09%
2022/01/24	7	23.51	4	23.60	23.65	3	9,596	0.03%
2022/01/21	12	24.58	0	0.00	24.35	12	9,579	0.13%
2022/01/20	1	25.25	0	0.00	25.45	1	9,499	0.01%
2022/01/18	4	24.68	0	0.00	24.65	4	9,465	0.04%
2022/01/17	8	24.54	12	24.51	25.00	-4	9,508	-0.04%
2022/01/14	6	25.03	0	0.00	24.90	6	9,633	0.06%
2022/01/13	5	25.50	13.1	25.56	25.40	-8.1	9,643	-0.08%
2022/01/12	5	25.27	0	0.00	25.20	5	9,739	0.05%
2022/01/11	1	26.00	6	25.70	25.65	-5	9,892	-0.05%
2022/01/10	0.2	25.85	1	25.85	25.80	-0.8	10,008	-0.01%
2022/01/07	8	25.52	0	0.00	25.50	8	10,141	0.08%
2022/01/05	1	26.00	0	0.00	26.05	1	10,345	0.01%
2022/01/04	2	26.20	1	26.10	26.20	1	10,473	0.01%
2022/01/03	0	0.00	4	26.83	26.60	-4	10,577	-0.04%
2021/12/29	1	26.80	0	0.00	26.75	1	11,036	0.01%
2021/12/28	51	26.70	0	0.00	26.75	51	11,273	0.45%
2021/12/27	1	26.85	6	26.85	26.75	-5	11,540	-0.04%
2021/12/24	0	0.00	1	26.60	26.60	-1	11,889	-0.01%
2021/12/23	2	26.85	6	26.63	26.55	-4	12,089	-0.03%
2021/12/22	7	26.54	5	26.40	26.40	2	12,239	0.02%
2021/12/21	1	25.75	0	0.00	26.10	1	12,467	0.01%
2021/12/20	3	26.10	0	0.00	26.00	3	12,613	0.02%
2021/12/17	0	0.00	1.1	25.87	25.80	-1.1	12,888	-0.01%
2021/12/16	1	25.55	19	25.70	25.50	-18	13,033	-0.14%
2021/12/15	1	25.60	0	0.00	25.55	1	13,317	0.01%
2021/12/13	0	0.00	1	26.05	26.05	-1	13,652	-0.01%
2021/12/10	7	26.26	1	26.15	26.15	6	13,798	0.04%
2021/12/08	0	0.00	2	27.25	26.90	-2	14,150	-0.01%
2021/12/07	0	0.00	10	27.00	26.95	-10	14,306	-0.07%
2021/12/06	2	27.00	1	26.90	26.90	1	14,510	0.01%
2021/12/03	1	26.50	1	27.05	26.55	0	14,604	0.00%
2021/12/02	6	26.49	0	0.00	26.35	6	14,703	0.04%
2021/12/01	0	0.00	5	26.50	26.85	-5	14,853	-0.03%
2021/11/30	0	0.00	0	26.60	26.70	0	14,958	0.00%
2021/11/29	7	25.51	1	25.85	26.05	6	15,133	0.04%
2021/11/26	11.2	26.45	0.1	26.60	26.40	11.2	15,271	0.07%
2021/11/25	28.2	26.75	1	26.90	26.60	27.2	15,658	0.17%
2021/11/24	6	26.80	0	0.00	27.00	6	15,961	0.04%
2021/11/23	1.1	26.92	0	0.00	26.95	1.1	16,079	0.01%
2021/11/22	1.5	27.30	0	0.00	27.35	1.5	16,256	0.01%
2021/11/19	9	26.81	0	0.00	26.50	9	16,278	0.06%
2021/11/18	13	27.55	13	27.39	27.05	0	16,436	0.00%
2021/11/17	0	0.00	2	26.93	26.90	-2	16,658	-0.01%
2021/11/16	9	27.09	1	27.05	27.05	8	16,949	0.05%
2021/11/12	21.1	28.04	1	28.80	27.80	20.1	17,801	0.11%
2021/11/11	9	29.20	8	28.81	29.05	1	17,703	0.01%
2021/11/10	7	27.82	2	28.15	27.80	5	17,393	0.03%
2021/11/09	5	28.44	2	27.70	27.75	3	17,732	0.02%
2021/11/08	1.1	28.06	0	0.00	28.65	1.1	17,604	0.01%
2021/11/05	1	27.85	0	0.00	27.75	1	17,811	0.01%
2021/11/04	0	0.00	1.1	28.12	27.45	-1.1	18,290	-0.01%
2021/11/03	0.1	27.45	0	0.00	27.65	0.1	18,493	0.00%
2021/11/02	0	0.00	5	28.40	27.40	-5	18,915	-0.03%
2021/11/01	0	0.00	0	27.55	27.85	0	19,148	0.00%
2021/10/29	5	27.30	0	0.00	27.30	5	19,308	0.03%
2021/10/28	0	27.35	0.1	27.35	27.50	0	19,508	0.00%
2021/10/27	4	27.60	0	0.00	27.70	4	19,733	0.02%
2021/10/25	0	0.00	1	28.15	28.10	-1	20,599	0.00%
2021/10/22	6.1	27.22	0	0.00	27.20	6.1	21,288	0.03%
2021/10/21	1	28.25	0	0.00	28.55	1	22,008	0.00%
2021/10/19	0	0.00	6	28.15	28.35	-6	23,093	-0.03%
2021/10/18	13	27.22	6	27.10	27.60	7	24,006	0.03%
2021/10/15	1	27.60	11	27.81	27.75	-10	25,115	-0.04%
2021/10/14	0	0.00	4	27.08	27.25	-4	25,970	-0.02%
2021/10/13	11	26.59	1.1	26.60	26.40	9.9	27,156	0.04%
2021/10/12	2	26.68	0	0.00	27.10	2	28,949	0.01%
2021/10/08	1	27.20	2	27.50	27.50	-1	29,958	0.00%
2021/10/07	2	27.75	6.1	27.98	27.75	-4.1	32,130	-0.01%
2021/10/06	16	27.19	2	26.83	26.95	14	33,230	0.04%
2021/10/05	5	27.20	21	27.69	27.90	-16	34,144	-0.05%
2021/10/04	5	27.72	2	27.30	27.25	3	35,785	0.01%
2021/10/01	12	28.47	13.1	28.74	27.90	-1.1	38,498	0.00%
2021/09/30	12	29.64	12	29.68	29.60	0	41,020	0.00%
2021/09/29	1	29.51	1.2	29.92	29.70	-0.2	43,139	0.00%
2021/09/28	12.2	30.15	7.1	29.84	29.90	5.1	43,904	0.01%
2021/09/27	1	30.80	0	31.00	30.90	1	45,468	0.00%
2021/09/24	16	30.72	1	30.51	30.40	15	49,160	0.03%
2021/09/23	1	31.10	0	0.00	31.05	1	50,227	0.00%
2021/09/22	9.1	30.63	0	0.00	30.45	9.1	50,615	0.02%
2021/09/17	6	31.76	0	0.00	31.65	6	51,348	0.01%
2021/09/16	9	32.59	0	0.00	32.35	9	51,969	0.02%
2021/09/15	2	33.00	4	32.84	33.00	-2	52,709	0.00%
2021/09/14	16	32.68	8.2	32.43	32.45	7.9	53,260	0.01%
2021/09/13	1	33.75	3	33.85	33.35	-2	53,856	0.00%
2021/09/10	0	0.00	1.2	33.54	33.60	-1.2	54,444	0.00%
2021/09/09	15.2	33.52	12	33.37	33.35	3.2	54,851	0.01%
2021/09/08	0	0.00	5	34.40	34.15	-5	54,949	-0.01%
2021/09/07	1	34.20	0	34.30	34.20	1	55,213	0.00%
2021/09/06	3.3	34.72	1	34.70	34.00	2.3	55,517	0.00%
2021/09/03	1	36.20	1	35.75	35.80	0	55,875	0.00%
2021/09/02	6	35.32	11	35.07	35.25	-5	56,773	-0.01%
2021/08/31	2	36.65	0	0.00	36.05	2	57,241	0.00%
2021/08/30	14.1	36.96	15	37.21	37.65	-0.9	58,326	0.00%
2021/08/27	3	35.63	5.7	35.88	35.80	-2.7	59,544	0.00%
2021/08/26	4	35.24	1	34.85	35.05	3	60,998	0.00%
2021/08/25	0	0.00	1	34.85	34.95	-1	62,475	0.00%
2021/08/24	2.3	33.91	3.1	34.53	34.70	-0.8	63,137	0.00%
2021/08/23	13	34.65	14	34.33	34.55	-1	64,805	0.00%
2021/08/20	17	32.41	19	32.44	32.35	-2	65,756	0.00%
2021/08/19	18.1	32.44	8	31.70	31.55	10.1	66,043	0.02%
2021/08/18	1.1	33.00	5	33.05	34.40	-4	65,847	-0.01%
2021/08/17	4	34.21	5	33.63	32.45	-1	66,268	0.00%
2021/08/16	2	34.70	9	34.95	34.95	-7	66,948	-0.01%
2021/08/13	5.1	35.25	5	35.26	34.45	0.1	67,784	0.00%
2021/08/12	3	37.07	2.2	37.07	37.25	0.9	68,500	0.00%
2021/08/11	6.2	36.76	3.3	36.87	37.20	2.9	70,010	0.00%
2021/08/10	12.4	38.79	8	38.78	37.70	4.4	70,882	0.01%
2021/08/09	4	39.20	1.3	39.32	39.15	2.8	71,589	0.00%
2021/08/06	7.3	39.06	7.3	38.66	38.55	0	72,737	0.00%
2021/08/05	0.3	38.25	1	38.15	38.15	-0.8	74,155	0.00%
2021/08/03	5	38.93	9.1	38.61	39.15	-4.1	79,185	-0.01%
2021/08/02	1	38.33	8.3	38.98	39.30	-7.3	80,611	-0.01%
2021/07/30	4.3	38.52	1	39.45	38.10	3.3	82,086	0.00%
2021/07/29	10	39.53	3	39.17	39.50	7	83,693	0.01%
2021/07/28	28	37.30	12.1	37.72	37.20	15.9	84,373	0.02%
2021/07/27	12	38.93	13.1	39.03	38.30	-1.1	84,998	0.00%
2021/07/26	8	40.93	17	40.64	40.50	-9	85,907	-0.01%
2021/07/23	8	41.92	10.1	41.82	42.15	-2.1	87,229	0.00%
2021/07/22	23	42.25	34	41.79	41.20	-11	87,746	-0.01%
2021/07/21	25	44.04	20.2	44.29	44.00	4.9	87,965	0.01%
2021/07/20	24	43.95	8.1	43.57	43.35	15.9	87,506	0.02%
2021/07/19	27	46.60	16.1	45.90	45.80	10.9	87,340	0.01%
2021/07/16	30	45.62	48.8	45.95	46.00	-18.8	88,075	-0.02%
2021/07/15	27.1	42.47	28.1	42.66	43.20	-1	87,269	0.00%
2021/07/14	23	42.90	42.1	43.25	43.40	-19.1	86,777	-0.02%
2021/07/13	26.1	41.17	43.6	41.51	40.90	-17.5	85,764	-0.02%
2021/07/12	26.1	40.84	35.4	40.93	40.45	-9.3	85,557	-0.01%
2021/07/09	62.2	40.27	31	40.26	39.20	31.1	84,845	0.04%
2021/07/08	42.1	42.59	44	42.57	43.10	-2	83,403	0.00%
2021/07/07	61	40.06	46.6	40.37	40.30	14.4	81,113	0.02%
2021/07/06	8	38.68	59.5	39.58	40.25	-51.5	78,677	-0.07%
2021/07/05	102	37.13	120.4	36.70	36.60	-18.4	76,522	-0.02%	大買/大賣/
2021/07/02	28.2	37.98	28.2	38.25	37.35	0	75,877	0.00%
2021/07/01	136.2	39.11	133.5	39.06	37.70	2.6	74,873	0.00%	大買/大賣/
2021/06/30	9	36.18	37.1	36.26	37.40	-28.1	72,054	-0.04%
2021/06/29	6	34.32	9.1	34.21	34.00	-3.1	70,931	0.00%
2021/06/28	14.6	34.14	19.2	34.58	35.20	-4.6	70,449	-0.01%
2021/06/25	14.1	34.22	7.1	34.16	34.55	7	69,656	0.01%
2021/06/24	9	33.68	6	33.82	33.10	3	68,905	0.00%
2021/06/23	1	31.90	12.1	32.90	33.05	-11.1	67,978	-0.02%
2021/06/22	11	32.05	7.2	32.41	32.20	3.8	67,294	0.01%
2021/06/21	23	30.87	21.1	30.43	30.80	2	66,446	0.00%
2021/06/18	7	32.75	2	32.63	32.50	5	65,645	0.01%
2021/06/17	3	33.02	3.3	33.25	33.35	-0.3	65,077	0.00%
2021/06/16	0	33.30	1.2	33.57	33.15	-1.1	64,723	0.00%
2021/06/15	0	0.00	0	33.55	34.20	0	64,394	0.00%
2021/06/11	48	33.97	5.2	34.26	33.50	42.8	64,026	0.07%
2021/06/10	8	33.34	7.1	33.53	34.25	1	63,629	0.00%
2021/06/09	14	34.30	16.2	34.59	34.45	-2.2	62,836	0.00%
2021/06/08	13	35.49	5	35.18	35.30	8	62,526	0.01%
2021/06/07	42	35.98	36	35.89	35.50	6	62,135	0.01%
2021/06/04	30	36.95	29.7	36.92	36.75	0.4	60,710	0.00%
2021/06/03	88	37.01	90.2	36.97	36.40	-2.2	59,195	0.00%
2021/06/02	42	35.22	52.2	35.21	35.30	-10.2	57,617	-0.02%
2021/06/01	26.1	33.85	28.1	33.68	33.75	-2	56,057	0.00%
2021/05/31	35	34.25	21.6	33.65	32.90	13.5	55,610	0.02%
2021/05/28	7.6	32.06	21.3	31.82	32.45	-13.7	54,011	-0.03%
2021/05/27	12	29.89	4.2	30.28	29.50	7.8	53,045	0.01%
2021/05/26	3	30.58	3.6	30.32	30.40	-0.6	52,601	0.00%
2021/05/25	5.2	30.03	16.4	30.13	30.45	-11.2	52,218	-0.02%
2021/05/24	34	30.25	26.1	29.74	29.55	7.9	51,465	0.02%
2021/05/21	23	28.60	22	28.81	29.65	1	50,876	0.00%
2021/05/20	9	27.47	1.1	27.74	27.80	8	49,833	0.02%
2021/05/19	28	29.98	19.1	29.90	29.50	8.9	48,816	0.02%
2021/05/18	19.1	27.37	23.1	27.76	28.40	-4	47,309	-0.01%
2021/05/17	16.1	26.04	26	25.85	25.85	-9.9	46,170	-0.02%
2021/05/14	23	29.99	3	31.44	28.70	20	45,017	0.04%
2021/05/13	31	32.66	25.5	32.33	31.85	5.5	43,600	0.01%
2021/05/12	55.1	37.56	28.5	37.96	35.35	26.6	41,823	0.06%
2021/05/11	79.1	38.67	101	39.47	39.25	-21.9	40,308	-0.05%	大賣/
2021/05/10	18.1	36.03	84.5	36.87	36.95	-66.4	36,557	-0.18%
2021/05/07	10.3	32.64	5.1	32.98	33.60	5.2	34,999	0.01%
2021/05/06	38.1	33.52	48	33.57	34.75	-9.9	33,381	-0.03%
2021/05/05	21.5	31.99	23.1	32.02	31.60	-1.6	31,406	-0.01%
2021/05/04	37.5	33.31	31.4	32.70	31.05	6.1	30,336	0.02%
2021/05/03	41.1	35.19	47.4	35.21	34.45	-6.2	29,190	-0.02%
2021/04/29	37	33.96	15	33.47	33.85	22	27,591	0.08%
2021/04/28	5	31.65	12.1	31.96	32.85	-7.1	25,761	-0.03%
2021/04/27	8	29.74	19	30.13	29.90	-11	24,932	-0.04%
2021/04/26	3	28.07	11	28.65	28.80	-8	23,814	-0.03%
2021/04/23	26	28.09	3	27.65	28.00	23	23,299	0.10%
2021/04/22	69	29.65	57	28.77	28.10	12	22,716	0.05%
2021/04/21	16.2	26.80	24	27.47	28.35	-7.8	20,821	-0.04%
2021/04/20	5	25.31	9.1	25.48	25.80	-4.1	20,179	-0.02%
2021/04/19	43	26.36	14	25.65	26.30	29	19,834	0.15%
2021/04/16	17	24.26	23.1	24.17	24.85	-6.1	18,680	-0.03%
2021/04/15	27.1	22.72	5	23.00	23.15	22.1	17,919	0.12%
2021/04/14	0	0.00	5.1	22.31	23.10	-5.1	17,842	-0.03%
2021/04/13	7	23.04	5	22.86	22.35	2	17,969	0.01%
2021/04/12	3	22.17	1.1	22.35	22.30	1.9	18,304	0.01%
2021/04/09	6	21.63	1	21.70	21.60	5	19,133	0.03%
2021/04/08	11	22.05	0	0.00	21.90	11	19,641	0.06%
2021/04/07	5	22.35	8	22.24	21.80	-3	19,431	-0.02%
2021/04/06	8	22.16	3.1	22.14	22.40	5	18,723	0.03%
2021/04/01	1	20.15	5	20.35	20.40	-4	17,819	-0.02%
2021/03/31	2	19.93	0	0.00	19.90	2	17,789	0.01%
2021/03/29	0	0.00	1.2	19.79	19.65	-1.2	17,588	-0.01%
2021/03/26	0	0.00	2	19.30	19.35	-2	17,770	-0.01%
2021/03/25	1	19.20	2.1	19.20	19.15	-1.1	18,091	-0.01%
2021/03/24	1	18.95	0	0.00	19.05	1	18,403	0.01%
2021/03/19	0	0.00	0	19.20	19.15	0	20,370	0.00%
2021/03/17	0	19.40	3	19.20	19.20	-3	20,635	-0.01%
2021/03/16	1	19.35	0	0.00	19.30	1	20,825	0.00%
2021/03/15	1	19.85	0	0.00	19.85	1	20,802	0.00%
2021/03/12	0	0.00	1	20.50	20.45	-1	20,736	0.00%
2021/03/11	0	0.00	0.1	19.85	19.85	-0.1	21,177	0.00%
2021/03/10	1	19.80	0.3	20.00	19.80	0.7	21,575	0.00%
2021/03/09	3	19.80	0.4	19.90	20.20	2.6	21,528	0.01%
2021/03/05	2	19.50	5	19.60	19.55	-3	21,721	-0.01%
2021/03/04	15	20.00	11	20.13	20.00	4	22,034	0.02%
2021/03/03	8	20.46	11.1	20.28	20.30	-3.1	22,040	-0.01%
2021/03/02	10.1	19.88	0	0.00	19.20	10.1	21,870	0.05%
2021/02/26	0	0.00	6	20.08	20.00	-6	21,713	-0.03%
2021/02/25	1	20.10	1	19.75	19.75	0	21,632	0.00%
2021/02/24	2	19.90	0.2	19.25	19.55	1.8	21,778	0.01%
2021/02/23	10	19.25	10	20.05	19.45	0	21,815	0.00%
2021/02/22	6	18.45	4	18.65	18.75	2	21,543	0.01%
2021/02/19	3	18.20	17	18.43	18.35	-14	21,611	-0.06%
2021/02/18	11	17.86	13.1	18.26	18.20	-2.1	21,752	-0.01%
2021/02/17	3	17.73	0	0.00	17.80	3	21,638	0.01%
2021/02/05	0	0.00	0	17.00	16.95	0	21,555	0.00%
2021/02/03	0	0.00	3	16.90	16.90	-3	21,813	-0.01%
2021/02/02	0	0.00	4	16.82	16.75	-4	22,135	-0.02%
2021/02/01	5	16.55	5	16.30	16.20	0	22,245	0.00%
2021/01/29	1.1	16.26	3.1	15.96	15.95	-2	22,281	-0.01%
2021/01/26	0.2	17.10	0	0.00	17.00	0.2	22,473	0.00%
2021/01/25	0	0.00	1	17.81	17.80	-1	22,321	0.00%
2021/01/22	6	17.20	0.1	17.20	17.30	5.9	22,079	0.03%
2021/01/21	1	16.95	0	16.75	16.80	1	21,889	0.00%
2021/01/20	0	0.00	0.1	16.95	16.70	-0.1	21,739	0.00%
2021/01/19	3	17.80	0.1	17.80	17.60	2.9	21,508	0.01%
2021/01/14	0.1	18.00	5	17.85	18.10	-4.9	20,839	-0.02%
2021/01/13	2	18.35	5.2	18.27	18.55	-3.2	20,723	-0.02%
2021/01/12	5	17.53	0.1	17.65	17.45	4.9	20,302	0.02%
2021/01/08	4	18.25	12	18.28	18.30	-8	19,855	-0.04%
2021/01/07	4	18.89	1.1	19.24	18.85	2.9	19,546	0.01%
2021/01/06	3	19.60	7	20.16	19.45	-4	19,415	-0.02%
2021/01/05	13.1	20.56	5.1	20.79	20.60	8	18,858	0.04%
2021/01/04	2	21.25	55	21.37	21.45	-53	18,153	-0.29%
2020/12/31	16	19.47	10.3	19.46	19.50	5.7	16,888	0.03%
2020/12/30	0	0.00	0.1	18.50	18.55	-0.1	16,215	0.00%
2020/12/29	7	18.59	0.1	18.45	18.40	6.9	16,150	0.04%
2020/12/28	1	18.60	1	18.45	18.65	0	15,974	0.00%
2020/12/25	2	18.10	3	18.10	18.10	-1	15,916	-0.01%
2020/12/24	0.2	18.17	0	0.00	18.10	0.2	15,701	0.00%
2020/12/23	0	0.00	6	18.61	18.30	-6	15,699	-0.04%
2020/12/22	0	0.00	0.1	19.10	18.45	-0.1	15,730	0.00%
2020/12/21	0	0.00	3	19.25	19.00	-3	15,633	-0.02%
2020/12/18	11.1	19.01	13	19.20	18.80	-1.9	15,354	-0.01%
2020/12/17	37	18.94	21.1	18.75	19.20	15.9	15,254	0.10%
2020/12/16	0	0.00	11.1	18.52	18.85	-11.1	14,647	-0.08%
2020/12/15	5	17.65	14	18.15	17.65	-9	13,861	-0.07%
2020/12/14	4	17.75	15	17.88	17.90	-11	13,673	-0.08%
2020/12/11	5	17.00	0	0.00	17.10	5	13,454	0.04%
2020/12/10	5	17.76	13.2	17.87	17.45	-8.2	13,349	-0.06%
2020/12/09	10	17.48	1	17.40	17.70	9	13,274	0.07%
2020/12/08	3	17.97	0	17.95	17.80	3	13,711	0.02%
2020/12/07	9	18.22	4	17.90	17.90	5	14,576	0.03%
2020/12/04	0	0.00	5.2	17.48	18.40	-5.2	14,060	-0.04%
2020/12/03	0	0.00	0.1	17.45	17.25	-0.1	13,758	0.00%
2020/12/02	7.1	17.49	6	17.60	17.45	1.1	14,226	0.01%
2020/12/01	0	0.00	2	17.50	17.30	-2	15,026	-0.01%
2020/11/30	1	18.75	3	18.27	17.95	-2	15,421	-0.01%
2020/11/27	4	17.11	1.1	17.01	17.10	3	14,937	0.02%
2020/11/26	0	0.00	5	16.20	16.55	-5	14,561	-0.03%
2020/11/25	1	15.85	2.1	15.96	15.95	-1.1	14,366	-0.01%
2020/11/24	0	0.00	5.1	15.54	15.40	-5.1	14,158	-0.04%
2020/11/23	6	15.81	0	0.00	15.80	6	14,101	0.04%
2020/11/20	0	0.00	0.1	15.60	15.95	-0.1	13,860	0.00%
2020/11/19	5	15.50	5	15.50	15.30	0	13,751	0.00%
2020/11/18	2	15.15	0.1	15.17	15.25	1.9	13,508	0.01%
2020/11/17	0	0.00	5.1	14.60	15.20	-5.1	13,350	-0.04%
2020/11/16	0	0.00	1.1	14.39	14.35	-1.1	13,322	-0.01%
2020/11/12	0	0.00	2.1	14.37	14.05	-2.1	14,458	-0.01%
2020/11/11	2	14.44	0	14.35	14.60	2	14,343	0.01%
2020/11/10	10	14.31	4	14.33	14.10	6	14,122	0.04%
2020/11/09	5	13.75	6.4	13.81	13.80	-1.4	13,705	-0.01%
2020/11/06	4	13.45	22.1	13.57	13.55	-18.1	13,784	-0.13%
2020/11/05	10	13.40	6	13.47	13.15	4	14,373	0.03%
2020/11/04	0	0.00	2	12.90	12.90	-2	13,909	-0.01%
2020/11/03	0	0.00	5.1	13.00	12.95	-5.1	13,849	-0.04%
2020/11/02	0	12.65	0	0.00	12.50	0	13,768	0.00%
2020/10/30	0	12.60	0	0.00	12.55	0	13,791	0.00%
2020/10/29	0.2	12.68	0.2	12.63	12.50	0	13,725	0.00%
2020/10/28	0	0.00	2	12.80	12.65	-2	13,696	-0.01%
2020/10/27	7	12.99	5	12.85	12.90	2	13,635	0.01%
2020/10/26	5	13.00	0	0.00	13.00	5	13,625	0.04%
2020/10/23	0	12.85	0	0.00	12.75	0	13,538	0.00%
2020/10/22	0.1	12.85	0	0.00	12.80	0.1	13,558	0.00%
2020/10/20	0	0.00	1	12.85	12.80	-1	13,480	-0.01%
2020/10/19	0	12.85	0	0.00	12.75	0	13,445	0.00%
2020/10/16	0	0.00	0.8	12.80	12.80	-0.8	13,626	-0.01%
2020/10/15	0.1	13.00	0	0.00	12.95	0.1	13,638	0.00%
2020/10/14	0	0.00	2.1	13.17	13.15	-2.1	13,563	-0.02%
2020/10/13	1	12.65	0	0.00	12.70	1	13,351	0.01%
2020/10/12	0	0.00	6	13.22	13.00	-6	13,575	-0.04%
2020/10/08	1	12.60	0.2	12.60	12.65	0.9	13,228	0.01%
2020/10/07	0.4	12.60	41.1	12.42	12.45	-40.7	13,165	-0.31%
2020/10/06	0.2	12.60	96	12.47	12.40	-95.8	13,133	-0.73%
2020/10/05	0.3	12.40	0	0.00	12.30	0.3	13,053	0.00%
2020/09/30	0.1	12.45	0	0.00	12.15	0.1	13,063	0.00%
2020/09/29	0.1	12.20	0	0.00	12.10	0.1	13,097	0.00%
2020/09/28	0.2	12.30	1.1	12.21	12.30	-0.9	13,057	-0.01%
2020/09/25	1.1	12.02	0.2	12.20	11.70	0.9	12,950	0.01%
2020/09/24	21.2	12.25	7	12.28	11.95	14.2	12,775	0.11%
2020/09/23	1.1	13.02	0	0.00	12.75	1.1	12,534	0.01%
2020/09/22	0	13.00	1	13.20	13.00	-1	12,447	-0.01%
2020/09/21	2.1	12.93	0	0.00	12.95	2.1	12,159	0.02%
2020/09/18	2.2	13.44	5	13.50	13.30	-2.8	12,205	-0.02%
2020/09/17	1	13.50	22	13.42	13.40	-21	12,090	-0.17%
2020/09/16	25	12.99	0	0.00	12.90	25	12,016	0.21%
2020/09/15	20	13.03	0	0.00	13.10	20	11,942	0.17%
2020/09/14	70	13.00	2.1	12.95	13.05	68	11,917	0.57%
2020/09/11	36.2	12.98	5	12.75	13.00	31.2	11,714	0.27%
2020/09/10	7	13.33	42	13.22	13.55	-35	11,146	-0.31%
2020/09/09	21.2	12.26	0.2	12.45	12.35	21	10,095	0.21%
2020/09/08	7.6	12.45	2	12.50	12.45	5.6	10,085	0.06%
2020/09/07	28.1	12.94	20	12.90	12.90	8.1	9,906	0.08%
2020/09/04	15.1	12.68	177.4	12.94	13.00	-162.3	9,420	-1.72%	大賣/鉅額交易
2020/09/03	15	12.24	65.2	12.25	12.35	-50.2	8,686	-0.58%
2020/09/02	0.2	11.55	0.1	11.55	11.25	0.1	7,878	0.00%
2020/09/01	1.3	11.38	3	11.45	11.45	-1.7	7,892	-0.02%
2020/08/31	0.5	11.45	10	11.55	11.50	-9.5	7,953	-0.12%
2020/08/28	0.3	11.40	5	11.40	11.40	-4.7	8,074	-0.06%
2020/08/27	10.4	11.30	0	0.00	11.20	10.4	8,025	0.13%
2020/08/26	0.3	11.15	0	0.00	11.15	0.3	7,870	0.00%
2020/08/25	5.5	11.20	0	0.00	11.05	5.5	7,801	0.07%
2020/08/24	0	0.00	1	11.05	11.00	-1	7,610	-0.01%
2020/08/20	12.6	10.76	0	0.00	10.80	12.6	7,453	0.17%
2020/08/19	4.5	11.61	13.1	12.06	11.65	-8.6	7,098	-0.12%
2020/08/18	1	11.45	33.1	11.42	11.55	-32.1	6,292	-0.51%
2020/08/17	1.1	10.60	0	0.00	10.50	1.1	5,743	0.02%
2020/08/14	0.3	10.55	0	0.00	10.55	0.3	5,691	0.01%
2020/08/13	0.3	10.45	0	0.00	10.30	0.3	5,665	0.01%
2020/08/12	1.2	10.53	5.1	10.61	10.45	-3.9	5,612	-0.07%
2020/08/11	10	11.14	81.2	11.01	11.15	-71.2	5,261	-1.35%
2020/08/10	0.2	10.20	2	10.15	10.15	-1.8	4,411	-0.04%
2020/08/07	2.2	10.11	0.2	10.20	10.05	2.1	4,396	0.05%
2020/08/06	0.5	10.10	0	0.00	10.10	0.5	4,390	0.01%
2020/08/05	1.7	10.12	0	0.00	10.20	1.7	4,362	0.04%
2020/08/04	0.2	10.00	0	0.00	9.97	0.2	4,315	0.00%
2020/07/31	0.4	10.05	0	0.00	10.10	0.4	4,321	0.01%
2020/07/30	0.6	10.05	0	0.00	10.00	0.6	4,321	0.01%
2020/07/29	10.2	10.00	0	0.00	9.81	10.2	4,246	0.24%
2020/07/28	10.3	9.80	0	0.00	9.75	10.3	4,242	0.24%
2020/07/27	0.1	9.98	0	0.00	9.90	0.1	4,214	0.00%
2020/07/24	1.5	10.28	0	0.00	10.15	1.5	4,202	0.04%
2020/07/23	0.5	10.45	0.4	10.45	10.40	0.1	4,152	0.00%
2020/07/22	16.2	10.65	20	10.70	10.70	-3.8	4,109	-0.09%
2020/07/21	0.1	10.30	0	0.00	10.35	0.1	3,887	0.00%
2020/07/20	0.3	10.10	0	10.10	10.05	0.3	3,799	0.01%
2020/07/17	0.3	10.10	0	0.00	10.10	0.3	3,781	0.01%
2020/07/16	11.3	10.59	0.1	10.40	10.40	11.2	3,745	0.30%
2020/07/15	0.3	9.92	0	0.00	9.88	0.3	3,427	0.01%
2020/07/14	1.4	9.94	0	0.00	9.85	1.4	3,438	0.04%
2020/07/13	0.8	10.00	0	0.00	9.98	0.8	3,446	0.02%
2020/07/10	0.5	9.91	0	0.00	9.81	0.5	3,458	0.01%
2020/07/09	2.1	10.12	0	0.00	10.00	2.1	3,431	0.06%
2020/07/08	0.7	10.30	0	0.00	10.10	0.7	3,397	0.02%
2020/07/07	0.8	9.99	0	0.00	10.00	0.8	3,224	0.02%
2020/07/06	0.8	9.98	0	0.00	10.00	0.8	3,224	0.02%
2020/07/03	0.7	9.97	0	0.00	9.92	0.7	3,233	0.02%
2020/07/02	0.4	9.98	0	0.00	9.93	0.4	3,243	0.01%
2020/07/01	0.2	9.97	0	0.00	9.91	0.2	3,248	0.01%
2020/06/30	1.3	10.04	0	0.00	10.00	1.3	3,238	0.04%
2020/06/29	5.3	9.89	0	0.00	9.94	5.3	3,234	0.16%
2020/06/24	0.1	10.05	0	0.00	10.05	0.1	3,051	0.00%
2020/06/23	13.2	10.25	0	0.00	10.10	13.2	3,035	0.43%
2020/06/22	1.3	10.05	0	0.00	10.05	1.3	2,746	0.05%
2020/06/19	0.2	9.95	0	0.00	9.94	0.2	2,746	0.01%
2020/06/18	5.4	10.01	0	0.00	10.00	5.4	2,672	0.20%
2020/06/17	6.3	10.30	0	0.00	10.10	6.3	2,645	0.24%
2020/06/16	5.7	10.20	1	10.10	10.15	4.7	2,614	0.18%
2020/06/15	40.4	9.76	5	10.10	10.20	35.4	2,635	1.34%
2020/06/11	51.2	10.26	20	10.10	10.05	31.2	2,469	1.26%
2020/06/10	50.3	10.41	6	10.68	10.85	44.3	2,356	1.88%
2020/06/09	5.3	10.15	0	0.00	10.10	5.3	2,139	0.25%
2020/06/08	0.1	10.30	0.1	10.30	10.00	0	2,160	0.00%
2020/06/05	0.4	10.30	0	0.00	10.30	0.4	2,089	0.02%
2020/06/04	2	10.35	0	0.00	10.35	2	1,993	0.10%
2020/06/03	0.3	9.42	0	0.00	9.42	0.3	1,762	0.02%
2020/06/02	0.9	8.94	0	0.00	8.93	0.9	1,717	0.05%
2020/06/01	0.4	8.95	0	0.00	8.93	0.4	1,717	0.02%
2020/05/27	0.2	8.90	0	0.00	8.92	0.2	1,715	0.01%
2020/05/26	0.4	8.75	0	0.00	8.80	0.4	1,725	0.02%
2020/05/25	0.2	8.72	0	0.00	8.69	0.2	1,717	0.01%
2020/05/22	1.1	8.66	20	8.83	8.65	-18.9	1,717	-1.10%
2020/05/21	1.2	8.92	65	8.91	8.91	-63.9	1,698	-3.76%
2020/05/20	0.2	8.83	20	8.81	8.78	-19.8	1,697	-1.17%
2020/05/19	0.1	8.95	45	8.82	8.91	-44.9	1,692	-2.65%
2020/05/18	0.3	8.68	0	0.00	8.66	0.3	1,683	0.02%
2020/05/15	10.1	8.55	0	0.00	8.56	10.1	1,680	0.60%
2020/05/14	0.4	8.72	0	0.00	8.71	0.4	1,661	0.02%
2020/05/13	0.4	8.77	0	0.00	8.77	0.4	1,655	0.02%
2020/05/12	1.3	8.77	0	0.00	8.82	1.3	1,659	0.08%
2020/05/11	0.2	9.00	0	0.00	8.96	0.2	1,648	0.01%
2020/05/08	10.1	8.99	0	0.00	8.92	10.1	1,648	0.61%
2020/05/07	0.1	8.96	0	0.00	8.94	0.1	1,640	0.00%
2020/05/06	0.1	8.69	0	0.00	8.63	0.1	1,615	0.00%
2020/05/05	0.3	8.75	0	0.00	8.72	0.3	1,608	0.02%
2020/05/04	28.2	8.71	0	0.00	8.61	28.2	1,619	1.74%
2020/04/29	0.3	8.88	3	8.93	8.86	-2.7	1,589	-0.17%
2020/04/28	1.1	8.62	0	0.00	8.67	1.1	1,569	0.07%
2020/04/27	10.2	8.50	0	0.00	8.57	10.2	1,619	0.63%
2020/04/24	18	8.36	0	0.00	8.36	18	1,607	1.12%
2020/04/23	52	8.32	0	0.00	8.35	52	1,604	3.24%
2020/04/22	31	8.23	0	0.00	8.25	31	1,599	1.94%
2020/04/21	20	8.31	5	8.53	8.27	15	1,600	0.94%
2020/04/20	0	0.00	16	8.63	8.61	-16	1,568	-1.02%
2020/04/17	0.4	8.61	155	8.70	8.59	-154.7	1,569	-9.85%	大賣/鉅額交易
2020/04/16	5	8.55	0	0.00	8.54	5	1,538	0.32%
2020/04/15	0.1	8.88	0	0.00	8.79	0.1	1,527	0.01%
2020/04/14	1	8.37	0	0.00	8.55	1	1,509	0.07%
2020/04/13	21.1	8.47	0	0.00	8.41	21.1	1,507	1.40%
2020/04/10	10.1	8.41	0	0.00	8.47	10.1	1,509	0.67%
2020/04/09	0.2	8.38	0	0.00	8.33	0.2	1,507	0.01%
2020/04/08	0.1	8.28	0	0.00	8.26	0.1	1,493	0.01%
2020/04/07	10.1	7.40	0	0.00	7.55	10.1	1,461	0.69%
2020/04/06	11.2	7.24	0	0.00	7.29	11.2	1,450	0.77%
2020/04/01	4.1	7.31	0	0.00	7.34	4.1	1,443	0.28%
2020/03/31	2.1	7.38	0	0.00	7.39	2.1	1,458	0.14%
2020/03/30	12	7.32	0	0.00	7.35	12	1,461	0.82%
2020/03/27	18.2	7.44	0	0.00	7.42	18.2	1,467	1.24%
2020/03/26	1	7.33	0	0.00	7.36	1	1,455	0.07%
2020/03/25	0.1	7.38	0	0.00	7.32	0.1	1,496	0.00%
2020/03/24	12	7.07	20	7.08	7.00	-8	1,519	-0.53%
2020/03/20	0.2	7.04	0	0.00	7.00	0.2	1,538	0.01%
2020/03/19	0.3	6.70	0	0.00	6.53	0.3	1,515	0.02%
2020/03/18	0.2	7.30	0	0.00	7.06	0.2	1,450	0.02%
2020/03/16	0.2	8.07	0	0.00	8.00	0.2	1,350	0.01%
2020/03/13	0.3	8.40	0	0.00	8.37	0.3	1,324	0.02%
2020/03/12	1	9.00	0	0.00	8.95	1	1,243	0.08%
2020/03/11	2.5	9.68	0	0.00	9.50	2.5	1,190	0.21%
2020/03/10	70	9.72	0	0.00	9.71	70	1,190	5.88%
2020/03/09	21.1	9.80	0	0.00	9.76	21.1	1,156	1.82%
2020/03/06	1	10.00	0	0.00	10.00	1	1,121	0.09%
2020/03/05	0.1	10.10	0	0.00	10.10	0.1	1,119	0.01%
2020/03/04	0.1	10.05	0	0.00	10.05	0.1	1,126	0.01%
2020/03/03	0.3	10.15	0	0.00	10.05	0.3	1,122	0.02%
2020/03/02	10	9.96	0	0.00	10.05	10	1,122	0.89%
2020/02/27	20	10.10	0	0.00	10.15	20	1,105	1.81%
2020/02/26	0	10.20	0	0.00	10.15	0	1,084	0.00%
2020/02/19	0.1	10.30	0	0.00	10.30	0.1	1,172	0.01%
2020/02/17	0.4	10.25	0	0.00	10.15	0.4	1,182	0.03%
2020/02/14	0.2	10.30	0	0.00	10.25	0.2	1,193	0.02%
2020/02/13	0.1	10.45	0	0.00	10.30	0.1	1,213	0.01%
2020/02/12	0.1	10.30	0	0.00	10.30	0.1	1,214	0.01%
2020/02/10	0.1	10.10	0	0.00	10.05	0.1	1,217	0.01%
2020/02/07	5	10.15	0	0.00	10.15	5	1,215	0.41%
2020/02/06	0.2	10.30	1	10.25	10.30	-0.8	1,228	-0.06%
2020/02/05	0.3	10.25	0	0.00	10.10	0.3	1,238	0.03%
2020/02/04	0.1	10.65	0	0.00	10.15	0.1	1,228	0.01%
2020/02/03	25.1	10.02	0	0.00	10.05	25.1	1,228	2.04%
2020/01/31	5.1	10.46	0	0.00	10.40	5.1	1,214	0.42%
2020/01/30	37	10.73	0	0.00	10.35	37	1,211	3.06%
2020/01/20	0.1	11.35	0	0.00	11.30	0.1	1,169	0.01%
2020/01/17	5.1	11.32	0	0.00	11.35	5.1	1,175	0.43%
2020/01/16	0.1	11.35	0	0.00	11.35	0.1	1,188	0.01%
2020/01/09	0.1	11.20	0	0.00	11.25	0.1	1,335	0.01%
2020/01/07	2	11.30	0	0.00	11.25	2	1,349	0.15%
2020/01/06	0.2	11.45	0	0.00	11.35	0.2	1,354	0.02%
2020/01/03	0.1	11.40	0	0.00	11.40	0.1	1,341	0.01%
2019/12/30	0.3	11.40	0	0.00	11.40	0.3	1,305	0.02%
2019/12/27	1	11.45	0	0.00	11.50	1	1,296	0.08%
2019/12/24	0.1	11.45	0	0.00	11.45	0.1	1,300	0.01%
2019/12/20	0.2	11.30	0	0.00	11.40	0.2	1,295	0.02%
2019/12/19	0.1	11.55	0	0.00	11.55	0.1	1,244	0.01%
2019/12/18	0	0.00	6	11.70	11.80	-6	1,206	-0.50%
2019/12/13	0.1	11.45	0	0.00	11.50	0.1	1,185	0.00%
2019/12/11	0.1	11.40	0	0.00	11.45	0.1	1,183	0.01%
2019/12/05	0	0.00	1	11.50	11.40	-1	1,187	-0.08%
2019/12/03	1	11.45	0	0.00	11.55	1	1,188	0.08%
2019/12/02	1	11.40	0	0.00	11.55	1	1,215	0.08%
2019/11/29	0	0.00	2	11.40	11.40	-2	1,213	-0.16%
2019/11/21	11	11.40	0	0.00	11.40	11	1,219	0.90%
2019/11/20	0	0.00	1	11.35	11.45	-1	1,218	-0.08%
2019/11/07	2	11.70	0	0.00	11.70	2	1,128	0.18%
2019/11/04	0.2	11.60	0	0.00	11.70	0.2	1,119	0.02%
2019/10/28	2	11.75	0	0.00	11.60	2	1,118	0.18%
2019/10/24	1	11.70	0	0.00	11.80	1	1,105	0.09%
2019/10/21	0	0.00	1	11.85	11.90	-1	1,095	-0.09%
2019/10/15	1	11.55	0	0.00	11.60	1	1,004	0.10%
2019/09/27	7	11.60	0	0.00	11.65	7	1,188	0.59%
2019/09/18	0.9	12.00	0	0.00	12.05	0.9	1,161	0.08%
2019/09/17	2	11.85	0	0.00	11.85	2	1,146	0.17%
2019/09/09	1	11.85	0	0.00	11.95	1	1,200	0.08%
2019/09/06	1	11.95	0	0.00	11.90	1	1,200	0.08%
2019/08/15	5	11.55	0	0.00	11.65	5	1,185	0.42%
2019/08/05	5	11.90	0	0.00	11.90	5	1,312	0.38%
2019/07/31	15	12.10	0	0.00	12.10	15	1,324	1.13%
2019/07/24	2	12.15	0	0.00	12.15	2	1,371	0.15%
2019/07/23	5	12.30	0	0.00	12.30	5	1,362	0.37%
2019/07/19	2	12.40	0	0.00	12.35	2	1,357	0.15%
2019/07/12	1	12.45	0	0.00	12.35	1	1,434	0.07%
2019/06/03	1	12.15	0	0.00	12.20	1	2,030	0.05%
2019/04/15	3	12.48	0	0.00	12.20	3	1,533	0.20%
2019/02/21	10	13.35	11	13.50	13.55	-1	957	-0.11%
2019/02/18	0.1	13.10	0	0.00	13.15	0.1	840	0.01%
2019/01/24	2	13.00	0	0.00	13.00	2	898	0.22%
2019/01/17	0	0.00	5	13.20	13.10	-5	945	-0.53%
2019/01/02	0	0.00	2	13.10	12.95	-2	1,191	-0.17%
2018/12/05	1	14.05	0	0.00	14.00	1	1,221	0.08%
2018/11/29	2	13.90	0	0.00	13.80	2	1,241	0.16%
2018/10/25	0	0.00	2	13.00	13.00	-2	1,337	-0.15%
2018/10/03	1	16.10	0	0.00	16.05	1	1,085	0.09%
2018/10/01	2	16.45	0	0.00	16.40	2	1,099	0.18%
2018/06/19	0	0.00	2	17.75	17.55	-2	3,528	-0.06%
2018/06/15	0	0.00	2	17.80	17.65	-2	3,523	-0.06%
2018/06/12	2	17.90	0	0.00	17.80	2	3,540	0.06%
2018/05/22	0	0.00	1	18.75	18.55	-1	3,645	-0.03%
2018/05/11	0	0.00	1	18.85	18.85	-1	3,808	-0.03%
2018/04/23	1	20.25	0	0.00	20.00	1	4,427	0.02%
2018/04/19	1	19.85	0	0.00	19.85	1	4,435	0.02%
2018/04/16	2	19.50	0	0.00	19.50	2	4,581	0.04%
2018/04/11	0	0.00	10	19.70	19.40	-10	4,830	-0.21%
2018/04/03	2	18.20	0	0.00	18.30	2	5,067	0.04%
2018/04/02	0	0.00	4	18.41	18.40	-4	5,266	-0.08%
2018/03/30	10	17.50	10	17.55	17.60	0	5,812	0.00%
2018/03/26	1	17.05	0	0.00	17.00	1	6,469	0.02%
2018/03/23	0	0.00	10	17.11	17.15	-10	6,530	-0.15%
2018/03/22	0	0.00	1	17.40	17.35	-1	6,561	-0.02%
2018/03/21	0	0.00	2	17.60	17.50	-2	6,611	-0.03%
2018/03/16	10	17.55	0	0.00	17.55	10	6,914	0.14%
2018/03/15	10	17.95	20	17.91	18.00	-10	6,959	-0.14%
2018/03/12	2	17.15	2	17.35	17.35	0	7,721	0.00%
2018/03/09	12	17.57	0	0.00	17.50	12	7,867	0.15%
2018/03/08	0	0.00	10	17.35	17.30	-10	8,177	-0.12%
2018/03/06	2	17.10	0	0.00	17.00	2	8,549	0.02%
2018/02/27	10	18.10	10	17.96	17.95	0	8,501	0.00%
2018/02/05	10	18.55	0	0.00	18.50	10	8,459	0.12%
2018/02/01	0	0.00	10	19.35	19.35	-10	8,405	-0.12%
2018/01/31	22	19.20	1	19.20	19.40	21	8,381	0.25%
2018/01/26	20	20.15	1	20.15	20.05	19	8,167	0.23%
2018/01/23	1	20.40	0	0.00	20.40	1	7,973	0.01%
2018/01/22	10	20.50	10	20.80	20.75	0	7,939	0.00%
2018/01/19	0	0.00	2	20.25	20.30	-2	7,847	-0.03%
2018/01/18	17	21.02	12	20.74	20.70	5	7,726	0.06%
2018/01/17	10	21.48	0	0.00	21.50	10	7,559	0.13%
2018/01/15	11	21.95	0	0.00	21.85	11	7,414	0.15%
2018/01/12	10	22.35	10	22.70	22.35	0	7,320	0.00%
2018/01/11	12	22.37	10	22.50	22.50	2	7,283	0.03%
2018/01/10	4	23.01	3	23.35	22.85	1	7,221	0.01%
2018/01/09	4	22.10	4	22.40	22.30	0	6,996	0.00%
2018/01/08	10	22.75	21	22.94	22.75	-11	6,918	-0.16%
2018/01/05	21	22.01	10	22.10	22.15	11	6,643	0.17%
2018/01/03	10	22.18	10	22.20	22.00	0	6,440	0.00%
2018/01/02	30	22.18	1	22.10	22.15	29	6,224	0.47%