萬泰科 (6190)-群益金鼎-彰化券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
36.50
漲跌
▼1.00
漲幅
-2.67%
成交量
3,295張
產業
上櫃通信網路類股
186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

萬泰科 (6190)籌碼相關－群益金鼎-彰化券商分點個股進出

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-彰化券商分點個股進出
群益金鼎-彰化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
2024/05/06	4	36.50	4	37.00	36.50	0	3,168	0.00%
2024/05/03	4	38.14	3	38.32	37.50	1	3,122	0.03%
2024/05/02	7	38.26	2	38.45	38.65	5	3,094	0.16%
2024/04/30	12	39.00	9	38.43	38.30	3	2,992	0.10%
2024/04/29	1	38.80	3	38.77	38.35	-2	2,766	-0.07%
2024/04/26	4	38.64	0	0.00	38.70	4	2,719	0.15%
2024/04/25	2	37.65	14	37.55	37.60	-12	2,584	-0.46%
2024/04/24	14	39.00	1	39.00	38.60	13	2,525	0.51%
2024/04/23	0	0.00	5	37.20	36.70	-5	2,260	-0.22%
2024/04/18	1	37.10	2	37.40	37.05	-1	2,165	-0.05%
2024/04/17	0	0.00	25	37.16	37.45	-25	2,132	-1.17%
2024/04/16	1	35.00	0	0.00	35.15	1	2,051	0.05%
2024/04/11	0	0.00	2	36.25	36.15	-2	1,977	-0.10%
2024/04/10	2	36.50	7	36.55	36.60	-5	1,961	-0.25%
2024/04/08	1	36.70	0	0.00	36.30	1	1,901	0.05%
2024/04/03	0	0.00	3	36.82	36.50	-3	1,871	-0.16%
2024/04/02	0	0.00	3	35.30	35.30	-3	1,791	-0.17%
2024/04/01	0	0.00	1	35.60	35.60	-1	1,781	-0.06%
2024/03/28	1	36.50	3	36.42	36.40	-2	1,736	-0.12%
2024/03/27	2	36.00	1	36.60	36.25	1	1,696	0.06%
2024/03/21	2	35.83	0	0.00	35.35	2	1,576	0.13%
2024/03/20	1	35.00	0	0.00	35.55	1	1,552	0.06%
2024/03/19	0	0.00	1	35.35	34.85	-1	1,519	-0.07%
2024/03/18	3	35.70	2	35.78	35.75	1	1,487	0.07%
2024/03/15	7	35.81	16	35.31	35.45	-9	1,428	-0.63%
2024/03/14	3	35.02	18	35.15	35.35	-15	1,271	-1.18%
2024/03/13	4	34.54	1	34.75	34.45	3	1,200	0.25%
2024/03/11	10	34.80	11	34.07	34.30	-1	1,075	-0.09%
2024/03/08	2	34.70	2.2	34.38	34.90	-0.2	1,039	-0.02%
2024/03/07	12	34.29	1	34.05	34.15	11	894	1.23%
2024/03/06	2	34.15	4	34.48	34.45	-2	735	-0.27%
2024/03/05	0	0.00	1	33.05	33.15	-1	673	-0.15%
2024/03/01	0	0.00	3	32.20	32.00	-3	623	-0.48%
2024/02/29	3	32.35	0	0.00	32.20	3	616	0.49%
2024/02/27	3	31.47	2	31.90	31.50	1	591	0.17%
2024/02/26	1	31.80	2	31.80	31.70	-1	589	-0.17%
2024/02/21	0.2	32.00	0	0.00	31.70	0.2	593	0.03%
2024/02/19	0	0.00	2	31.75	31.90	-2	587	-0.34%
2024/01/25	7	31.30	20	31.94	31.10	-13	561	-2.31%
2024/01/24	0	0.00	5	31.20	31.10	-5	539	-0.93%
2024/01/19	2	31.00	0	0.00	31.50	2	482	0.41%
2024/01/17	0	0.00	2	29.50	29.50	-2	424	-0.47%
2024/01/10	1	29.65	0	0.00	29.50	1	441	0.23%
2024/01/04	1	30.75	0	0.00	30.50	1	464	0.22%
2023/12/27	0	0.00	0	30.45	30.40	0	489	0.00%
2023/12/20	2	30.65	0	0.00	30.65	2	508	0.39%
2023/12/19	2	30.45	0	0.00	30.45	2	564	0.35%
2023/12/14	0	0.00	1	31.30	31.55	-1	591	-0.17%
2023/12/05	15	31.22	0	0.00	31.00	15	679	2.21%
2023/12/04	6	31.55	0	0.00	31.55	6	687	0.87%
2023/11/29	15	31.28	0	0.00	31.30	15	688	2.18%
2023/11/27	8	30.16	0	0.00	30.00	8	684	1.17%
2023/11/21	2	30.83	0	0.00	30.65	2	712	0.28%
2023/11/14	0	0.00	0.4	29.75	29.80	-0.4	742	-0.06%
2023/11/06	0	0.00	1	30.65	30.65	-1	839	-0.12%
2023/11/01	1	30.05	0	0.00	30.05	1	954	0.10%
2023/10/19	0	0.00	5	30.00	30.10	-5	1,979	-0.25%
2023/10/13	1	32.00	0.2	32.15	31.80	0.8	2,173	0.04%
2023/10/12	0	0.00	0	32.30	32.15	0	2,274	0.00%
2023/10/02	0	0.00	1	33.65	33.80	-1	2,882	-0.03%
2023/09/25	0	0.00	3	33.90	33.85	-3	3,103	-0.10%
2023/09/22	2	34.15	0	0.00	34.00	2	3,147	0.06%
2023/09/13	1	32.95	1	32.75	32.75	0	3,283	0.00%
2023/09/12	0	0.00	4	33.10	32.95	-4	3,423	-0.12%
2023/09/11	1	33.00	0	0.00	32.85	1	3,441	0.03%
2023/09/06	0	0.00	5	34.35	34.30	-5	3,475	-0.14%
2023/08/31	3	33.00	0	0.00	33.00	3	3,675	0.08%
2023/08/29	0	32.50	0	0.00	32.35	0	3,814	0.00%
2023/08/28	0	0.00	1	32.25	32.05	-1	3,983	-0.03%
2023/08/24	4	33.98	0	0.00	33.40	4	4,046	0.10%
2023/08/23	0	0.00	1	33.35	33.60	-1	4,219	-0.02%
2023/08/22	8	33.14	0	0.00	33.45	8	4,483	0.18%
2023/08/15	2	33.20	0	0.00	33.30	2	4,670	0.04%
2023/08/14	2	33.50	0	0.00	33.00	2	4,670	0.04%
2023/08/10	12	34.91	0	0.00	34.85	12	4,635	0.26%
2023/08/09	1	35.65	2	35.93	36.10	-1	4,609	-0.02%
2023/08/08	0	0.00	1	36.25	35.50	-1	4,570	-0.02%
2023/08/07	1	35.95	0	0.00	35.95	1	4,543	0.02%
2023/08/04	3	36.78	0	0.00	36.60	3	4,518	0.07%
2023/08/02	7	38.52	5	38.87	37.40	2	4,489	0.04%
2023/08/01	3	37.78	10	37.90	37.90	-7	4,341	-0.16%
2023/07/31	32	38.92	22	38.98	38.45	10	4,296	0.23%
2023/07/28	14	39.15	9.4	39.35	39.25	4.6	4,078	0.11%
2023/07/27	16	36.89	5	36.86	37.00	11	3,777	0.29%
2023/07/26	1	34.95	0	0.00	35.25	1	3,733	0.03%
2023/07/25	1	35.80	0	0.00	35.40	1	3,699	0.03%
2023/07/21	1	35.55	0	0.00	36.00	1	3,644	0.03%
2023/07/19	1	35.60	0	0.00	35.80	1	3,616	0.03%
2023/07/18	5	37.57	7	37.73	37.35	-2	3,587	-0.06%
2023/07/17	0	0.00	6	37.17	37.35	-6	3,554	-0.17%
2023/07/14	10	37.45	10	37.42	37.30	0	3,521	0.00%
2023/07/13	4	36.39	4	36.66	36.35	0	3,435	0.00%
2023/07/12	27	35.56	24	35.31	35.45	3	3,547	0.08%
2023/07/11	5	34.45	5	34.85	34.75	0	3,462	0.00%
2023/07/07	4	36.35	0	0.00	36.30	4	3,361	0.12%
2023/07/06	0	0.00	1	36.65	36.50	-1	3,323	-0.03%
2023/07/05	10	36.10	0	0.00	36.00	10	3,287	0.30%
2023/07/04	0	0.00	10.3	36.82	36.70	-10.3	3,243	-0.32%
2023/07/03	19	37.20	14	36.99	36.70	5	3,206	0.16%
2023/06/30	0.3	36.70	6	36.42	36.50	-5.8	3,117	-0.18%
2023/06/29	11	36.25	13	36.15	36.00	-2	3,067	-0.07%
2023/06/28	12	36.26	11	36.24	36.05	1	3,028	0.03%
2023/06/27	0.4	34.80	0	0.00	34.50	0.4	2,875	0.01%
2023/06/21	5	35.75	5	35.80	35.60	0	2,870	0.00%
2023/06/16	5	35.75	5	35.48	35.75	0	2,860	0.00%
2023/06/15	1	34.50	1	34.35	34.65	0	2,727	0.00%
2023/06/12	1	34.70	2	34.63	34.40	-1	2,705	-0.04%
2023/06/09	1	35.60	25	35.44	35.35	-24	2,686	-0.89%
2023/06/08	0	0.00	12	36.35	35.80	-12	2,662	-0.45%
2023/06/07	0	0.00	5	35.85	36.20	-5	2,559	-0.20%
2023/06/06	2	35.55	0	0.00	35.65	2	2,597	0.08%
2023/06/05	4	36.48	3	35.85	36.25	1	2,655	0.04%
2023/06/02	25	36.21	8	36.29	36.05	17	2,599	0.65%
2023/06/01	11	35.90	3	36.47	36.80	8	2,531	0.32%
2023/05/31	2	34.55	0	0.00	34.45	2	2,380	0.08%
2023/05/30	2	34.95	1	35.05	35.05	1	2,406	0.04%
2023/05/29	32	35.90	27	35.89	35.65	5	2,372	0.21%
2023/05/26	37	35.31	19	35.11	35.50	18	2,194	0.82%
2023/05/25	0	0.00	1	34.20	34.30	-1	1,925	-0.05%
2023/05/24	1	34.00	0	0.00	34.00	1	1,892	0.05%
2023/05/23	6	33.78	3	33.80	33.65	3	1,856	0.16%
2023/05/22	3	33.58	2	33.83	33.75	1	1,815	0.06%
2023/05/16	1	31.75	0	0.00	31.60	1	1,717	0.06%
2023/05/05	0	0.00	1	33.05	32.60	-1	1,840	-0.05%
2023/05/04	2	33.10	2	33.00	32.80	0	1,864	0.00%
2023/04/28	1	32.65	1	32.50	32.55	0	1,793	0.00%
2023/04/20	0	0.00	10	32.99	32.85	-10	1,718	-0.58%
2023/04/18	4	34.13	2	34.33	33.65	2	1,595	0.13%
2023/04/17	16	34.17	8	33.82	35.05	8	1,470	0.54%
2023/04/14	0	0.00	1	31.95	31.90	-1	1,215	-0.08%
2023/04/06	0	0.00	9	31.60	31.60	-9	1,216	-0.74%
2023/03/28	4	32.10	7	32.03	31.95	-3	1,233	-0.24%
2023/03/24	1	32.65	3	32.47	32.50	-2	1,225	-0.16%
2023/03/23	0	0.00	1	33.00	32.75	-1	1,215	-0.08%
2023/03/21	3	32.30	0	0.00	32.30	3	1,193	0.25%
2023/03/15	0	0.00	3	31.57	31.50	-3	1,234	-0.24%
2023/03/10	11	32.76	15	33.36	32.90	-4	1,352	-0.30%
2023/03/09	3	32.78	1	33.15	33.05	2	1,328	0.15%
2023/03/08	13	33.03	6	33.45	33.60	7	1,284	0.54%
2023/03/06	0	0.00	2.1	31.90	31.90	-2.1	1,201	-0.17%
2023/03/02	14	32.23	2	32.13	32.30	12	1,168	1.03%
2023/03/01	0	0.00	2	31.40	31.35	-2	1,110	-0.18%
2023/02/17	0	0.00	2	30.95	31.00	-2	1,121	-0.18%
2023/02/16	0	0.00	1	31.00	31.00	-1	1,138	-0.09%
2023/02/15	0	0.00	1	30.35	30.60	-1	1,145	-0.09%
2023/02/10	0	0.00	1	31.15	31.00	-1	1,157	-0.09%
2023/02/09	0	0.00	1	31.30	31.50	-1	1,144	-0.09%
2023/02/08	1	31.10	0	0.00	31.10	1	1,138	0.09%
2023/02/07	2	31.23	1	31.45	31.05	1	1,128	0.09%
2023/02/03	5	32.27	3	32.33	31.85	2	1,112	0.18%
2023/02/02	0	0.00	1	30.70	31.75	-1	1,020	-0.10%
2023/01/17	1	28.80	0	0.00	29.00	1	991	0.10%
2023/01/10	0	0.00	4	29.05	28.90	-4	1,019	-0.39%
2023/01/09	1	29.50	0	0.00	29.35	1	1,034	0.10%
2023/01/06	0	0.00	1	30.10	29.35	-1	1,051	-0.10%
2023/01/05	2	29.90	0	0.00	29.90	2	1,073	0.19%
2022/12/22	1	29.80	0	0.00	29.70	1	1,118	0.09%
2022/12/19	1	30.25	0	0.00	30.10	1	1,218	0.08%
2022/12/16	1	30.60	0	0.00	30.40	1	1,260	0.08%
2022/12/13	2	31.15	3	31.02	30.75	-1	1,300	-0.08%
2022/12/12	0	0.00	253	30.86	30.75	-253	1,304	-19.39%	大賣/鉅額交易
2022/12/09	2	32.58	0	0.00	32.35	2	1,295	0.15%
2022/12/06	2	34.00	0	0.00	33.25	2	1,308	0.15%
2022/12/05	3	34.53	0	0.00	34.50	3	1,307	0.23%
2022/12/02	2	34.40	7	33.96	34.35	-5	1,266	-0.39%
2022/12/01	1	32.85	1	33.30	33.05	0	1,221	0.00%
2022/11/30	0	0.00	2	33.15	32.85	-2	1,268	-0.16%
2022/11/29	0	0.00	6	31.92	32.70	-6	1,353	-0.44%
2022/11/28	0	0.00	1	31.60	31.75	-1	1,772	-0.06%
2022/11/22	1	31.35	0	0.00	31.50	1	2,096	0.05%
2022/11/21	1	32.00	0	0.00	31.85	1	2,222	0.05%
2022/11/17	0	0.00	1	32.65	32.90	-1	2,373	-0.04%
2022/11/16	2	32.13	0	0.00	32.15	2	2,493	0.08%
2022/11/14	0	0.00	3	32.22	32.75	-3	2,723	-0.11%
2022/11/11	1	31.45	2	31.65	31.50	-1	2,803	-0.04%
2022/11/09	0	0.00	2	32.55	32.20	-2	3,053	-0.07%
2022/11/08	1	32.75	3	32.73	32.20	-2	3,127	-0.06%
2022/11/07	4	32.46	0	0.00	32.35	4	3,245	0.12%
2022/11/04	1	31.30	0	0.00	31.95	1	3,400	0.03%
2022/11/03	2	31.40	2	31.55	31.55	0	3,616	0.00%
2022/11/02	2	31.48	0	0.00	31.20	2	3,654	0.05%
2022/10/31	0	0.00	5	30.27	30.40	-5	3,695	-0.14%
2022/10/28	5	29.83	0	0.00	29.60	5	3,700	0.14%
2022/10/27	0	0.00	7	30.27	30.60	-7	3,699	-0.19%
2022/10/26	5	30.20	4	30.09	29.85	1	3,704	0.03%
2022/10/25	1	31.10	2	30.40	30.40	-1	3,707	-0.03%
2022/10/24	0	0.00	1	31.70	31.25	-1	3,714	-0.03%
2022/10/18	1	32.50	0	0.00	32.55	1	3,768	0.03%
2022/10/17	1	30.60	0	0.00	32.20	1	3,770	0.03%
2022/10/14	1	32.10	0	0.00	31.65	1	3,754	0.03%
2022/10/13	5	32.47	57	31.05	30.55	-52	3,747	-1.39%
2022/10/12	0	0.00	22	33.28	33.30	-22	3,719	-0.59%
2022/10/11	6	33.57	8	34.18	33.05	-2	3,722	-0.05%
2022/10/07	1	35.60	0	0.00	35.80	1	3,716	0.03%
2022/10/06	1	35.50	1	35.55	35.60	0	3,727	0.00%
2022/10/05	0	0.00	3	35.85	35.45	-3	3,738	-0.08%
2022/10/04	0	0.00	1	34.80	35.15	-1	3,731	-0.03%
2022/09/30	1	33.55	0	0.00	33.60	1	3,734	0.03%
2022/09/28	4	34.35	3	33.45	33.00	1	3,742	0.03%
2022/09/27	2	34.60	2	34.88	35.40	0	3,725	0.00%
2022/09/26	4	36.13	0	0.00	34.55	4	3,730	0.11%
2022/09/23	1	38.60	4	38.55	37.80	-3	3,711	-0.08%
2022/09/22	2	37.08	3	38.05	38.40	-1	3,688	-0.03%
2022/09/21	1	37.55	0	0.00	37.35	1	3,668	0.03%
2022/09/20	1	37.70	2	38.08	38.05	-1	3,674	-0.03%
2022/09/19	2	37.98	1	37.45	37.35	1	3,686	0.03%
2022/09/16	1	38.30	0	0.00	38.15	1	3,683	0.03%
2022/09/14	3	37.28	1	37.75	38.05	2	3,721	0.05%
2022/09/13	2	38.68	1	39.00	38.40	1	3,727	0.03%
2022/09/12	1	38.20	0	0.00	38.50	1	3,772	0.03%
2022/09/07	1	38.00	0	0.00	38.00	1	3,860	0.03%
2022/09/06	2	38.55	0	0.00	38.50	2	4,089	0.05%
2022/09/05	5	39.97	3	40.23	39.25	2	4,124	0.05%
2022/09/02	22	42.04	12	42.64	40.05	10	4,057	0.25%
2022/09/01	2	41.20	0	0.00	41.30	2	3,641	0.05%
2022/08/31	0	0.00	3	41.95	41.80	-3	3,613	-0.08%
2022/08/30	3	41.40	5	41.09	41.55	-2	3,649	-0.05%
2022/08/29	5	39.48	0	0.00	39.85	5	3,608	0.14%
2022/08/26	0	0.00	6	41.29	41.05	-6	3,582	-0.17%
2022/08/25	1	40.90	4	40.94	40.85	-3	3,486	-0.09%
2022/08/24	2	40.80	1	40.65	40.20	1	3,480	0.03%
2022/08/23	0	0.00	1	40.00	40.90	-1	3,453	-0.03%
2022/08/22	8	40.81	5	40.79	40.30	3	3,368	0.09%
2022/08/18	0	0.00	4	39.35	39.80	-4	3,224	-0.12%
2022/08/17	1	38.65	0	0.00	38.90	1	3,160	0.03%
2022/08/16	6	39.33	0	0.00	39.00	6	3,209	0.19%
2022/08/12	1	38.10	1	38.80	38.85	0	2,969	0.00%
2022/08/11	1	38.70	4	38.69	38.65	-3	2,872	-0.10%
2022/08/10	0	0.00	2	38.33	38.20	-2	2,751	-0.07%
2022/08/08	1	35.50	0	0.00	35.70	1	2,636	0.04%
2022/08/03	0	0.00	1	33.85	33.30	-1	2,738	-0.04%
2022/08/02	0	0.00	1	34.00	33.80	-1	2,777	-0.04%
2022/07/27	3	36.25	0	0.00	35.65	3	2,795	0.11%
2022/07/14	0	0.00	3	34.25	34.25	-3	3,130	-0.10%
2022/06/28	5	35.80	0	0.00	36.10	5	4,601	0.11%
2022/06/27	6	35.88	0	0.00	36.70	6	4,757	0.13%
2022/06/23	0	0.00	2	34.70	34.60	-2	5,120	-0.04%
2022/06/22	20	35.10	0	0.00	35.05	20	5,378	0.37%
2022/06/20	0	0.00	10	36.25	36.00	-10	5,406	-0.18%
2022/06/17	1	37.50	1	38.20	38.20	0	5,381	0.00%
2022/06/16	7	38.76	4	39.01	37.80	3	5,332	0.06%
2022/06/15	2	39.38	3.3	39.63	38.80	-1.3	5,271	-0.02%
2022/06/14	5	38.26	2	38.13	39.20	3	5,034	0.06%
2022/06/08	0	0.00	2	39.23	38.20	-2	4,888	-0.04%
2022/06/07	1	39.05	2	39.05	39.00	-1	4,795	-0.02%
2022/06/06	3	38.90	2	37.80	38.95	1	4,743	0.02%
2022/06/02	2	38.55	0.5	37.96	37.75	1.5	4,734	0.03%
2022/06/01	0.1	38.90	1	39.00	38.45	-0.9	4,748	-0.02%
2022/05/31	1.5	38.75	1	39.00	38.70	0.5	4,733	0.01%
2022/05/24	5	38.85	7	38.96	37.05	-2	4,701	-0.04%
2022/05/18	0	0.00	1	37.70	37.80	-1	4,731	-0.02%
2022/05/16	11	37.47	7	37.32	37.00	4	4,912	0.08%
2022/05/13	1	37.70	2	37.60	37.55	-1	4,901	-0.02%
2022/05/11	4	37.05	3	37.27	36.70	1	5,068	0.02%
2022/05/09	1	35.70	0	0.00	35.45	1	5,182	0.02%
2022/05/06	0.1	35.50	2	35.40	35.40	-1.9	5,441	-0.04%
2022/05/05	0.1	35.70	0	0.00	35.90	0.1	5,534	0.00%
2022/04/28	38	34.48	22	34.94	34.90	16	5,775	0.28%
2022/04/27	2	34.45	22	34.38	34.30	-20	5,799	-0.34%
2022/04/26	0	0.00	3	35.85	35.80	-3	5,783	-0.05%
2022/04/25	20	37.00	2	36.90	36.45	18	5,789	0.31%
2022/04/21	11	37.80	10	37.95	38.55	1	5,761	0.02%
2022/04/20	3	38.03	1	38.25	37.85	2	5,760	0.03%
2022/04/19	0	0.00	1	39.90	38.95	-1	5,738	-0.02%
2022/04/18	7	40.56	7	39.65	39.00	0	5,773	0.00%
2022/04/15	30	41.29	7	40.99	40.05	23	5,577	0.41%
2022/04/14	4	39.46	9	40.19	40.25	-5	5,294	-0.09%
2022/04/13	1	38.90	1	38.00	38.80	0	5,063	0.00%
2022/04/12	1	37.90	6	37.31	37.40	-5	5,162	-0.10%
2022/04/11	0	0.00	30	39.01	38.10	-30	5,229	-0.57%
2022/04/08	33	39.55	2	39.08	38.50	31	5,315	0.58%
2022/04/07	0	0.00	4	38.13	37.60	-4	5,407	-0.07%
2022/04/06	1	38.65	0	0.00	38.65	1	6,042	0.02%
2022/04/01	1	38.45	2	37.65	38.80	-1	6,485	-0.02%
2022/03/31	2	38.30	0	0.00	37.75	2	6,581	0.03%
2022/03/30	3	40.18	2	39.25	38.90	1	7,251	0.01%
2022/03/29	7	38.98	1	39.25	39.05	6	7,476	0.08%
2022/03/28	0	0.00	3	39.07	38.80	-3	7,601	-0.04%
2022/03/25	9	38.60	4	38.80	38.90	5	7,553	0.07%
2022/03/24	0	0.00	1.2	36.23	36.40	-1.2	7,421	-0.02%
2022/03/18	0	0.00	2	33.85	34.50	-2	9,939	-0.02%
2022/03/16	1	32.70	0	0.00	32.90	1	10,868	0.01%
2022/03/14	1	33.95	0	0.00	34.20	1	12,325	0.01%
2022/03/11	1.2	34.11	1	33.95	34.10	0.2	12,692	0.00%
2022/03/10	1	34.40	2	34.23	34.60	-1	12,831	-0.01%
2022/03/07	2	34.23	1	33.35	33.25	1	13,881	0.01%
2022/03/04	2	35.60	2	36.48	35.50	0	14,764	0.00%
2022/03/02	2	36.05	0.3	35.85	36.10	1.8	16,669	0.01%
2022/03/01	1.3	35.05	2	35.55	36.85	-0.8	16,869	0.00%
2022/02/24	2	33.85	1	33.95	33.50	1	18,494	0.01%
2022/02/22	20	36.15	0	0.00	35.25	20	18,671	0.11%
2022/02/21	0	0.00	23	37.29	37.25	-23	18,639	-0.12%
2022/02/18	2	36.80	3	37.13	37.35	-1	18,656	-0.01%
2022/02/17	5	38.54	4	38.91	37.80	1	18,672	0.01%
2022/02/16	1	38.15	1	38.15	37.70	0	18,536	0.00%
2022/02/15	19	37.84	11.2	37.92	37.70	7.8	18,594	0.04%
2022/02/11	6	37.95	11	37.76	37.80	-5	18,779	-0.03%
2022/02/10	6	37.49	7	37.35	37.15	-1	18,766	-0.01%
2022/02/09	0	0.00	6	37.24	37.25	-6	18,887	-0.03%
2022/02/08	16.1	36.94	16	36.95	36.95	0.1	18,942	0.00%
2022/02/07	1	33.90	2	33.73	36.10	-1	18,909	-0.01%
2022/01/25	18.1	34.33	13	32.14	31.90	5.1	18,866	0.03%
2022/01/24	2	33.55	1	33.75	33.50	1	18,752	0.01%
2022/01/21	6	33.12	0	0.00	32.95	6	18,700	0.03%
2022/01/20	2	35.35	1	35.60	35.15	1	18,632	0.01%
2022/01/17	0	0.00	2	35.33	35.95	-2	18,534	-0.01%
2022/01/14	2	35.53	3	35.32	35.35	-1	18,480	-0.01%
2022/01/13	6	36.28	15	36.21	36.70	-9	18,418	-0.05%
2022/01/12	3	37.10	3	35.95	35.95	0	18,355	0.00%
2022/01/11	2	37.55	2	36.00	36.00	0	18,272	0.00%
2022/01/10	6	37.43	5	37.35	37.35	1	18,156	0.01%
2022/01/07	24	38.66	24	37.93	37.90	0	18,085	0.00%
2022/01/06	2	39.70	5	39.65	38.85	-3	17,932	-0.02%
2022/01/05	3	39.80	0	41.30	39.40	3	17,850	0.02%
2022/01/04	16	41.89	15	41.40	41.40	1	17,680	0.01%
2022/01/03	16	42.14	13	41.80	41.80	3	17,602	0.02%
2021/12/30	3	42.47	0	0.00	41.85	3	17,423	0.02%
2021/12/29	14	42.42	36	43.18	43.10	-22	17,177	-0.13%
2021/12/28	4	42.99	5.3	42.61	41.05	-1.3	16,524	-0.01%
2021/12/27	0	0.00	1	41.15	41.00	-1	16,176	-0.01%
2021/12/24	25	43.62	72	43.68	42.40	-47	16,084	-0.29%
2021/12/23	25	41.61	16	41.78	42.90	9	15,363	0.06%
2021/12/22	27	40.53	8	40.79	40.20	19	15,022	0.13%
2021/12/21	28	39.65	45	38.65	40.50	-17	14,775	-0.12%
2021/12/20	23	39.86	27	39.48	39.25	-4	14,545	-0.03%
2021/12/17	33	40.24	44	40.43	39.75	-11	14,380	-0.08%
2021/12/16	79	43.76	67	42.91	42.30	12	14,056	0.09%
2021/12/15	20	43.61	22	43.78	42.50	-2	13,618	-0.01%
2021/12/14	31	43.18	54	42.66	43.30	-23	12,970	-0.18%
2021/12/13	5	39.05	5	42.56	43.10	0	11,711	0.00%
2021/12/10	31	40.19	10	40.01	39.20	21	11,397	0.18%
2021/12/09	40.1	41.01	58	40.65	39.00	-17.9	10,761	-0.17%
2021/12/08	22	39.88	22	40.18	40.35	0	9,750	0.00%
2021/12/07	12	34.84	5.2	36.01	36.70	6.8	9,272	0.07%
2021/12/06	0	0.00	14	33.85	33.40	-14	8,898	-0.16%
2021/12/03	45	34.51	7	34.14	34.00	38	8,754	0.43%
2021/12/02	24	35.74	26	34.42	34.00	-2	8,572	-0.02%
2021/12/01	13	37.73	29	37.63	37.15	-16	8,163	-0.20%
2021/11/30	72	38.30	35	38.16	37.45	37	7,640	0.48%
2021/11/29	59	35.21	73	36.08	36.80	-14	6,716	-0.21%
2021/11/26	27	33.11	11	33.19	34.45	16	5,322	0.30%
2021/11/25	12	32.19	6	32.70	31.35	6	4,758	0.13%
2021/11/24	30	34.18	34	33.45	32.80	-4	4,521	-0.09%
2021/11/23	26	32.03	21.5	32.50	32.75	4.5	3,395	0.13%
2021/11/22	3	28.80	12	28.49	29.80	-9	2,830	-0.32%
2021/11/18	8	26.26	4	26.30	26.35	4	2,545	0.16%
2021/11/17	7	26.74	1	27.10	26.60	6	2,518	0.24%
2021/11/16	10	27.48	6	27.24	27.15	4	2,448	0.16%
2021/11/15	1	26.80	3	26.80	26.80	-2	2,384	-0.08%
2021/11/12	7	27.61	2	27.05	27.00	5	2,329	0.21%
2021/11/11	28	28.99	18	28.81	28.60	10	2,210	0.45%
2021/11/10	1	29.00	3.4	28.87	28.65	-2.4	2,081	-0.11%
2021/11/09	0	0.00	10	27.25	27.75	-10	1,823	-0.55%
2021/11/08	20	27.29	20	27.39	27.40	0	1,724	0.00%
2021/11/05	29	26.14	18.3	26.48	26.90	10.7	1,514	0.71%
2021/11/04	53	26.02	43	26.29	26.20	10	1,356	0.74%
2021/10/27	1	23.55	3	23.28	23.50	-2	1,082	-0.18%
2021/10/12	0	0.00	0.3	23.40	23.30	-0.3	1,289	-0.02%
2021/10/05	2	24.35	3	24.27	24.30	-1	1,571	-0.06%
2021/10/04	3.1	25.07	3	25.38	24.40	0.1	1,725	0.00%
2021/10/01	1	24.80	0	0.00	24.95	1	1,647	0.06%
2021/09/29	2	24.33	2	24.00	24.00	0	1,635	0.00%
2021/09/07	10	23.85	0	0.00	23.75	10	2,292	0.44%
2021/09/06	10	24.50	0	0.00	24.25	10	2,298	0.44%
2021/08/30	0.1	24.50	0	0.00	24.50	0.1	2,452	0.00%
2021/08/27	0	0.00	10	24.55	24.55	-10	2,464	-0.41%
2021/08/24	0	0.00	2	24.00	23.80	-2	2,509	-0.08%
2021/08/23	0	0.00	1	23.86	24.05	-1	2,549	-0.04%
2021/08/20	0.2	23.20	0	0.00	23.35	0.2	2,578	0.01%
2021/08/18	0.1	23.21	0	0.00	23.50	0.1	2,579	0.00%
2021/08/17	0.2	23.15	0	0.00	22.45	0.2	2,583	0.01%
2021/08/16	2	24.60	0	0.00	23.00	2	2,594	0.08%
2021/08/13	0.3	24.25	1	25.00	24.45	-0.7	2,591	-0.03%
2021/08/12	1	24.60	0.1	24.55	24.60	0.9	2,635	0.03%
2021/08/10	0.2	24.75	1	25.80	24.90	-0.8	2,708	-0.03%
2021/08/09	3	25.77	3	26.13	25.50	0	2,747	0.00%
2021/08/06	1.1	26.34	0	0.00	26.20	1.1	2,791	0.04%
2021/08/05	2.1	26.03	3.2	26.28	26.70	-1.1	2,845	-0.04%
2021/08/04	0.2	26.07	1	26.55	26.60	-0.8	2,875	-0.03%
2021/07/28	1	25.70	0	0.00	25.25	1	3,041	0.03%
2021/07/27	1	26.60	0	0.00	25.80	1	3,123	0.03%
2021/07/23	0	0.00	3	27.18	27.30	-3	3,243	-0.09%
2021/07/22	1	26.10	0	0.00	25.35	1	3,404	0.03%
2021/07/19	1	27.30	1	27.60	27.50	0	3,636	0.00%
2021/07/15	0	0.00	1	27.95	27.75	-1	3,986	-0.03%
2021/07/14	1	26.90	0	0.00	27.95	1	4,163	0.02%
2021/07/13	0	0.00	5	29.34	27.65	-5	4,393	-0.11%
2021/07/12	1	29.60	1	30.15	29.90	0	4,333	0.00%
2021/07/09	11	28.93	9	29.09	29.20	2	4,173	0.05%
2021/07/07	0	0.00	3	26.50	27.20	-3	4,028	-0.07%
2021/07/06	0	0.00	0.1	26.70	26.50	-0.1	4,039	0.00%
2021/07/05	0.1	26.60	0	0.00	26.80	0.1	4,095	0.00%
2021/07/01	3	28.32	0	0.00	27.60	3	4,122	0.07%
2021/06/30	2	27.35	0	0.00	28.40	2	3,979	0.05%
2021/06/29	1	25.80	4	27.23	27.40	-3	3,858	-0.08%
2021/06/28	4	26.31	1	25.55	26.30	3	3,736	0.08%
2021/06/25	1	25.10	0	0.00	25.45	1	3,680	0.03%
2021/06/23	0	0.00	2	24.00	23.75	-2	3,615	-0.06%
2021/06/08	2	26.70	2	26.70	26.05	0	3,588	0.00%
2021/06/01	0	0.00	8	25.41	25.50	-8	3,468	-0.23%
2021/05/19	5	20.55	5	20.78	21.45	0	3,398	0.00%
2021/05/18	0.1	18.80	0	0.00	19.85	0.1	3,365	0.00%
2021/05/13	1	21.60	0	0.00	20.95	1	3,242	0.03%
2021/05/11	0.2	25.30	0	0.00	24.50	0.2	3,103	0.00%
2021/05/06	1	25.55	0	0.00	25.60	1	2,982	0.03%
2021/05/04	0	0.00	1	25.25	25.15	-1	3,016	-0.03%
2021/04/29	1	28.95	11	28.99	28.95	-10	2,910	-0.34%
2021/04/28	11	28.39	0	0.00	28.30	11	2,797	0.39%
2021/04/27	3	29.77	0	0.00	30.30	3	2,591	0.12%
2021/04/26	2	29.60	2	29.95	30.15	0	2,496	0.00%
2021/04/23	0	0.00	4	28.08	28.40	-4	2,370	-0.17%
2021/04/21	0	0.00	7	25.54	27.10	-7	2,052	-0.34%
2021/04/20	4	24.79	0	0.00	24.95	4	1,896	0.21%
2021/04/19	6	23.38	2	23.80	24.20	4	1,699	0.24%
2021/04/15	0	21.00	0	0.00	21.20	0	1,386	0.00%
2021/04/14	0	0.00	1	20.80	20.80	-1	1,385	-0.07%
2021/04/13	0	0.00	3	21.90	21.50	-3	1,393	-0.22%
2021/04/12	4	22.43	7	22.44	22.05	-3	1,518	-0.20%
2021/04/09	0	0.00	2	21.40	22.05	-2	1,515	-0.13%
2021/04/08	4	21.14	0	0.00	21.25	4	1,434	0.28%
2021/04/01	1	20.15	0	0.00	20.35	1	1,335	0.07%
2021/03/31	1	19.95	0	0.00	19.95	1	1,319	0.08%
2021/03/30	0	0.00	1	20.05	20.00	-1	1,320	-0.08%
2021/03/26	0	20.60	0	0.00	20.05	0	1,332	0.00%
2021/03/23	0	0.00	1	20.00	20.05	-1	1,535	-0.07%
2021/03/18	0	0.00	1	19.95	20.00	-1	1,513	-0.07%
2021/03/16	1	20.10	0	0.00	19.85	1	1,504	0.07%
2021/03/15	0	0.00	5	19.98	20.00	-5	1,487	-0.34%
2021/03/04	1	19.30	0	0.00	19.45	1	1,451	0.07%
2021/03/02	0	0.00	1	19.05	18.90	-1	1,686	-0.06%
2021/02/26	1	18.95	1	18.80	18.95	0	1,691	0.00%
2021/02/25	6	18.85	0	0.00	18.85	6	1,700	0.35%
2021/02/22	0	0.00	1	19.00	19.10	-1	1,671	-0.06%
2021/02/19	0	0.00	7	18.68	18.70	-7	1,627	-0.43%
2021/02/18	2	18.25	0	0.00	18.35	2	1,577	0.13%
2021/01/26	0	0.00	3	17.45	17.65	-3	1,503	-0.20%
2021/01/25	5	17.75	0	0.00	18.15	5	1,379	0.36%
2021/01/19	0	0.00	1	17.50	17.50	-1	1,304	-0.08%
2021/01/07	0	0.00	4	17.89	17.95	-4	1,240	-0.32%
2021/01/06	0	0.00	10	18.08	18.05	-10	1,225	-0.82%
2021/01/05	20	18.63	0	0.00	18.75	20	1,171	1.71%
2021/01/04	1	18.30	0	0.00	18.20	1	1,005	0.10%
2020/12/29	0	0.00	1	17.65	17.75	-1	945	-0.11%
2020/12/28	0	0.00	1	17.80	17.85	-1	929	-0.11%
2020/12/18	3	17.55	2	17.65	17.50	1	850	0.12%
2020/12/03	0	0.00	10	17.10	16.95	-10	598	-1.67%
2020/11/30	0	0.00	10	17.00	17.15	-10	562	-1.78%
2020/11/27	15	17.37	1	17.50	17.30	14	535	2.61%
2020/11/26	2	16.80	0	0.00	17.10	2	347	0.58%
2020/08/20	0	0.00	1	15.15	15.10	-1	644	-0.16%
2020/08/06	1	14.70	20	14.71	14.80	-19	836	-2.27%
2020/06/30	0	0.00	1	15.20	15.20	-1	1,497	-0.07%
2020/06/24	2	15.18	3	15.10	15.10	-1	1,490	-0.07%
2020/06/23	1	15.85	0	0.00	15.95	1	1,482	0.07%
2020/06/22	1	15.90	0	0.00	15.95	1	1,470	0.07%
2020/06/09	0	0.00	5	16.00	15.95	-5	1,490	-0.34%
2020/06/08	0	0.00	6	16.30	16.25	-6	1,484	-0.40%
2020/06/05	0	0.00	13	16.40	16.45	-13	1,501	-0.87%
2020/06/04	21	16.40	2	16.45	16.45	19	1,527	1.24%
2020/06/02	0	0.00	1	16.00	15.95	-1	1,429	-0.07%
2020/05/22	0	0.00	1	16.05	15.90	-1	1,366	-0.07%
2020/05/21	0	0.00	1	16.30	16.25	-1	1,351	-0.07%
2020/05/20	0	0.00	4	15.95	16.05	-4	1,323	-0.30%
2020/05/19	0	0.00	5	16.30	16.05	-5	1,311	-0.38%
2020/05/08	17	16.77	0	0.00	15.90	17	1,162	1.46%
2020/05/07	20	16.31	6	16.40	16.25	14	953	1.47%
2020/05/06	0	0.00	6	15.83	16.05	-6	912	-0.66%
2020/04/30	11	15.45	0	0.00	15.70	11	880	1.25%
2020/04/29	0	0.00	2	15.35	15.35	-2	865	-0.23%
2020/04/27	0	0.00	3	15.30	15.35	-3	872	-0.34%
2020/04/22	2	15.45	0	0.00	15.45	2	869	0.23%
2020/04/20	14	15.69	1	15.25	15.55	13	884	1.47%
2020/04/17	1	14.70	4	14.83	14.85	-3	761	-0.39%
2020/04/16	3	14.40	0	0.00	14.45	3	701	0.43%
2020/04/14	0	0.00	1	13.90	14.45	-1	692	-0.14%
2020/04/13	0	0.00	3	13.70	13.75	-3	664	-0.45%
2020/04/10	3	13.50	2	13.65	13.65	1	671	0.15%
2020/04/09	6	13.55	3	13.75	13.75	3	713	0.42%
2020/03/11	0	0.00	5	16.85	16.50	-5	782	-0.64%
2020/03/10	5	17.50	0	0.00	17.05	5	747	0.67%
2020/02/03	0	0.00	2	14.90	15.30	-2	669	-0.30%
2019/12/16	0	0.00	20	16.62	16.70	-20	469	-4.26%
2019/11/08	0	0.00	12	16.95	16.95	-12	358	-3.35%
2019/10/01	3	17.60	0	0.00	17.55	3	305	0.98%
2019/09/18	4	17.85	0	0.00	17.75	4	309	1.29%
2019/09/09	0	0.00	0.2	17.80	17.70	-0.2	322	-0.05%
2019/07/25	2	18.10	0	0.00	18.20	2	415	0.48%
2019/07/09	0	0.00	1	18.45	18.60	-1	619	-0.16%
2019/07/08	1	19.50	0	0.00	19.45	1	613	0.16%
2019/06/21	0	0.00	2	19.35	19.30	-2	680	-0.29%
2019/06/20	0	0.00	23	19.31	19.35	-23	688	-3.34%
2019/06/19	0	0.00	8	19.30	19.30	-8	692	-1.15%
2019/06/18	0	0.00	10	19.27	19.30	-10	694	-1.44%
2019/06/17	0	0.00	10	19.45	19.40	-10	730	-1.37%
2019/06/14	0	0.00	12	19.45	19.40	-12	752	-1.59%
2019/06/06	3	19.50	0	0.00	19.55	3	820	0.37%
2019/06/05	0	0.00	0.2	19.65	19.65	-0.2	819	-0.02%
2019/05/30	0.1	19.70	0	0.00	19.70	0.1	836	0.01%
2019/05/14	3	19.95	0	0.00	20.05	3	883	0.34%
2019/05/02	0	0.00	1	20.05	20.05	-1	1,034	-0.10%
2019/04/18	9	20.45	1	20.10	20.10	8	987	0.81%
2019/04/17	0	0.00	3	20.90	20.75	-3	977	-0.31%
2019/04/16	3	20.50	13	20.07	20.80	-10	913	-1.09%
2019/04/12	0	0.00	10	19.90	19.90	-10	883	-1.13%
2019/04/10	0	0.00	0.8	20.05	20.20	-0.8	885	-0.09%
2019/04/09	0	0.00	2	20.35	20.35	-2	885	-0.23%
2019/04/08	6	20.21	1	20.25	20.10	5	866	0.58%
2019/04/03	5	19.50	0	0.00	19.55	5	845	0.59%
2019/04/02	0	0.00	1	19.25	19.30	-1	850	-0.12%
2019/04/01	1	19.70	1	19.60	19.60	0	842	0.00%
2019/03/29	15	19.67	0	0.00	19.65	15	844	1.78%
2019/03/28	0	0.00	4	19.78	19.75	-4	875	-0.46%
2019/03/26	0	0.00	2	19.95	19.90	-2	893	-0.22%
2019/03/22	14	19.96	0	0.00	19.95	14	990	1.41%
2019/03/19	0	0.00	1	19.95	20.00	-1	1,031	-0.10%
2019/02/26	0	0.00	1	19.30	19.30	-1	1,130	-0.09%
2019/02/22	1	19.45	0	0.00	19.60	1	1,154	0.09%
2019/02/21	0	0.00	1	19.80	19.80	-1	1,147	-0.09%
2019/02/19	0	0.00	1	18.80	19.30	-1	1,112	-0.09%
2019/02/18	0	0.00	0.4	18.90	18.90	-0.4	1,104	-0.03%
2019/02/15	0	0.00	1	19.50	19.35	-1	1,095	-0.09%
2019/02/14	0	0.00	1	19.50	19.35	-1	1,090	-0.09%
2019/02/12	8	19.51	7	19.52	19.65	1	1,063	0.09%
2018/12/28	0	0.00	0.1	18.90	18.75	-0.1	1,044	-0.01%
2018/12/19	0	0.00	10	18.80	18.75	-10	1,093	-0.91%
2018/12/18	2	18.63	0	0.00	18.70	2	1,088	0.18%
2018/12/17	13	19.47	6	19.34	19.10	7	1,086	0.64%
2018/12/14	10	18.60	19	18.62	18.70	-9	1,010	-0.89%
2018/12/13	0	0.00	1	18.50	18.10	-1	969	-0.10%
2018/12/12	2	18.23	0	0.00	18.00	2	959	0.21%
2018/12/05	0	0.00	2	17.65	17.80	-2	941	-0.21%
2018/12/04	20	18.47	17	18.34	17.95	3	954	0.31%
2018/12/03	0	0.00	1	17.50	17.70	-1	847	-0.12%
2018/11/22	0	0.00	1	17.10	16.70	-1	1,061	-0.09%
2018/11/21	0	0.00	1	16.80	16.80	-1	1,057	-0.09%
2018/11/16	1	16.25	0	0.00	16.20	1	1,078	0.09%
2018/10/25	0.1	15.85	0	0.00	15.85	0.1	1,607	0.01%
2018/10/24	1	16.30	0	0.00	16.30	1	1,614	0.06%
2018/10/23	0	0.00	2	16.30	16.45	-2	1,618	-0.12%
2018/10/19	0	0.00	0.3	16.80	16.65	-0.3	1,624	-0.02%
2018/10/16	0.2	16.05	0	0.00	15.95	0.2	1,791	0.01%
2018/10/09	4.2	17.14	1	17.90	16.55	3.2	1,951	0.17%
2018/10/05	0.2	17.60	0	0.00	17.70	0.2	1,952	0.01%
2018/10/04	1	17.40	0	0.00	17.70	1	1,931	0.05%
2018/10/02	0.1	17.60	0	0.00	17.60	0.1	1,921	0.01%
2018/09/28	2	17.65	0	0.00	17.55	2	1,927	0.10%
2018/09/25	0	17.40	0	0.00	17.45	0	1,905	0.00%
2018/09/21	10	17.35	0	0.00	17.35	10	1,952	0.51%
2018/09/19	0	0.00	1	17.00	17.40	-1	2,001	-0.05%
2018/09/18	0.1	16.85	0	0.00	16.85	0.1	1,997	0.01%
2018/09/17	0.2	17.05	0	0.00	17.00	0.2	2,004	0.01%
2018/09/13	2	17.15	2	17.10	17.05	0	2,033	0.00%
2018/09/07	0	0.00	2	17.13	17.15	-2	2,287	-0.09%
2018/09/04	0.1	17.85	1	17.90	17.80	-0.9	2,410	-0.04%
2018/09/03	0	17.65	18	17.92	17.65	-18	2,425	-0.74%
2018/08/31	10	18.53	2	18.60	18.40	8	2,403	0.33%
2018/08/30	15	18.42	2	18.55	18.65	13	2,383	0.55%
2018/08/29	0	0.00	2	18.15	18.20	-2	2,349	-0.09%
2018/08/28	2	17.20	0	0.00	17.15	2	2,304	0.09%
2018/08/23	2	16.95	0	0.00	16.85	2	2,362	0.08%
2018/08/20	3	17.15	0	0.00	16.85	3	2,433	0.12%
2018/08/17	2	17.55	0	0.00	17.60	2	2,402	0.08%
2018/08/16	5	17.85	0	0.00	17.75	5	2,384	0.21%
2018/08/15	0	0.00	2	17.85	18.00	-2	2,369	-0.08%
2018/08/13	2	17.90	0	0.00	17.60	2	2,341	0.09%
2018/08/10	0	0.00	2	18.50	18.50	-2	2,289	-0.09%
2018/08/09	0	0.00	1	18.85	18.85	-1	2,268	-0.04%
2018/08/08	2.2	18.22	0.7	17.80	17.80	1.5	2,224	0.07%
2018/08/07	2	18.00	0	18.25	18.30	2	2,174	0.09%
2018/08/06	0	0.00	35	17.83	18.00	-35	2,147	-1.63%
2018/08/02	1	17.10	0	0.00	17.20	1	2,018	0.05%
2018/08/01	2	17.10	1	17.30	17.30	1	1,983	0.05%
2018/07/30	1	16.50	0	0.00	16.60	1	1,927	0.05%
2018/07/27	0	0.00	1	16.55	16.45	-1	1,917	-0.05%
2018/07/25	0	0.00	20	17.20	16.40	-20	1,882	-1.06%
2018/07/24	0	0.00	11	16.73	16.70	-11	1,775	-0.62%
2018/07/20	2	16.30	2	16.30	16.30	0	1,695	0.00%
2018/07/19	7	16.44	6	16.53	16.40	1	1,667	0.06%
2018/07/18	4	16.15	2	16.25	16.10	2	1,605	0.12%
2018/07/17	0	0.00	10	16.25	16.40	-10	1,556	-0.64%
2018/07/16	0	0.00	5	15.60	15.80	-5	1,467	-0.34%
2018/07/13	1	15.25	1	15.40	15.45	0	1,421	0.00%
2018/07/05	0	0.00	1	14.40	14.40	-1	1,366	-0.07%
2018/07/02	0	0.00	3	15.98	15.85	-3	1,304	-0.23%
2018/06/29	2	16.00	0	0.00	15.85	2	1,249	0.16%
2018/06/26	0	0.00	20.1	15.60	15.60	-20.1	1,163	-1.73%
2018/06/19	2	16.45	23	16.70	16.25	-21	1,034	-2.03%
2018/06/15	0	0.00	12	15.96	16.00	-12	891	-1.35%
2018/06/14	0	0.00	2	15.63	15.55	-2	928	-0.22%
2018/06/13	4	16.05	3	15.85	15.75	1	901	0.11%
2018/06/12	0	0.00	7	15.41	15.60	-7	827	-0.85%
2018/06/08	1	15.20	2.1	15.44	15.15	-1.1	746	-0.14%
2018/06/06	0	0.00	10	14.95	15.10	-10	710	-1.41%
2018/06/05	0	0.00	10	14.90	14.85	-10	667	-1.50%
2018/06/04	0	0.00	2	15.10	14.90	-2	676	-0.30%
2018/05/31	5	14.96	7	14.94	15.00	-2	646	-0.31%
2018/05/25	0	0.00	0	13.90	14.00	0	526	0.00%
2018/05/24	0	0.00	80	14.00	14.10	-80	532	-15.03%
2018/05/15	80	14.38	1	14.20	14.05	79	574	13.76%
2018/05/10	0	0.00	101	13.40	13.35	-101	565	-17.87%	大賣/鉅額交易
2018/05/07	0	0.00	29	13.35	13.30	-29	671	-4.32%
2018/04/30	0.1	13.05	0	0.00	13.05	0.1	693	0.01%
2018/04/27	0	13.10	0	0.00	13.10	0	697	0.00%
2018/04/24	0	0.00	50	13.15	13.15	-50	712	-7.02%
2018/04/19	1	13.45	0	0.00	13.55	1	764	0.13%
2018/04/16	25	13.70	0	0.00	13.60	25	793	3.15%
2018/03/29	130	13.96	0	0.00	13.85	130	964	13.48%	大買/鉅額交易
2018/03/27	0	0.00	5	13.80	13.85	-5	975	-0.51%
2018/03/23	0	13.60	0	0.00	13.65	0	1,059	0.00%
2018/03/12	0	0.00	60	13.90	13.95	-60	960	-6.25%
2018/03/08	0	0.00	180	13.87	13.80	-180	966	-18.63%	大賣/鉅額交易
2018/03/05	0	0.00	11	14.20	14.20	-11	962	-1.14%
2018/02/27	0	0.00	1	13.80	13.75	-1	955	-0.10%
2018/02/26	77	13.91	0	0.00	13.75	77	982	7.84%
2018/02/23	4	14.01	1	14.05	13.90	3	982	0.31%
2018/02/21	1	13.55	0	0.00	13.75	1	969	0.10%
2018/02/12	0	0.00	1	13.40	13.35	-1	971	-0.10%
2018/02/06	0	0.00	1	12.75	12.70	-1	1,095	-0.09%
2018/02/01	4	13.79	1	13.90	13.90	3	1,204	0.25%
2018/01/12	2	14.50	0	0.00	14.40	2	1,740	0.11%