泰詠 (6266)-群益金鼎-彰化券商分點個股進出

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

泰詠

(6266)

可現股當沖

股價
35.00
漲跌
▲0.05
漲幅
+0.14%
成交量
380張
產業
上櫃電子零組件類股
159人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

泰詠 (6266)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
2024/05/08	0.2	34.90	0	0.00	34.90	0.2	429	0.03%
2024/05/06	0	0.00	0.1	34.75	34.75	-0.1	422	-0.02%
2024/05/03	0	0.00	3	34.70	34.85	-3	419	-0.72%
2024/05/02	0	34.75	0.6	34.60	34.60	-0.6	413	-0.14%
2024/04/30	0.3	34.35	0	0.00	34.50	0.3	405	0.07%
2024/04/29	1	33.95	0	0.00	33.95	1	398	0.25%
2024/04/26	0	0.00	3	34.08	34.00	-3	400	-0.75%
2024/04/25	1	33.05	0	0.00	33.00	1	390	0.26%
2024/04/16	0	0.00	3	32.58	32.50	-3	390	-0.77%
2024/04/09	0	0.00	0.1	33.90	33.90	-0.1	373	-0.02%
2024/04/03	0.1	33.75	0	0.00	33.75	0.1	373	0.01%
2024/04/01	1.2	33.92	0	0.00	33.90	1.2	384	0.31%
2024/03/20	3	33.90	0	0.00	33.95	3	379	0.79%
2024/03/19	5	33.85	0	0.00	33.90	5	378	1.32%
2024/03/11	5	33.30	0	0.00	33.15	5	363	1.37%
2024/03/08	0	0.00	0	33.70	33.60	0	358	-0.01%
2024/03/07	2	34.48	0	0.00	34.35	2	343	0.58%
2024/03/01	0.1	34.75	0	34.70	34.40	0.1	330	0.02%
2024/02/29	0	34.15	0	0.00	34.30	0	309	0.01%
2024/02/27	0.7	34.32	2	33.75	33.90	-1.4	303	-0.44%
2024/02/23	0.1	33.62	0	33.65	33.40	0.1	295	0.03%
2024/02/22	0.1	33.63	0	0.00	33.70	0.1	291	0.05%
2024/02/20	0	0.00	0	33.80	33.35	0	288	-0.01%
2024/02/16	0	0.00	1	33.10	33.10	-1	283	-0.35%
2024/02/02	1	33.30	0	33.50	33.20	1	276	0.35%
2024/01/18	0	0.00	1	32.25	32.35	-1	287	-0.35%
2024/01/11	2	32.00	0	0.00	32.15	2	285	0.70%
2024/01/10	0	32.15	0	0.00	32.00	0	291	0.00%
2024/01/09	2	32.07	0	0.00	32.00	2	295	0.68%
2024/01/02	0	32.70	0	0.00	32.80	0	340	0.00%
2023/12/29	0	0.00	1	32.60	32.60	-1	347	-0.29%
2023/12/28	0.1	33.00	0	0.00	32.95	0.1	344	0.02%
2023/12/22	0.1	32.15	0	0.00	32.05	0.1	339	0.01%
2023/12/21	0.1	32.00	1	32.10	32.05	-1	339	-0.28%
2023/12/14	1	32.40	0	0.00	32.30	1	346	0.29%
2023/12/07	0	0.00	0.2	32.50	32.50	-0.2	373	-0.05%
2023/12/05	0	0.00	0	33.10	33.10	0	395	0.00%
2023/12/01	0.2	33.20	0	0.00	33.15	0.2	400	0.04%
2023/11/29	0	0.00	0.1	32.70	32.95	-0.1	398	-0.03%
2023/11/22	7	32.80	0	0.00	32.80	7	422	1.66%
2023/11/20	0.1	32.20	0	32.35	32.40	0	431	0.01%
2023/11/17	0	0.00	1	32.10	32.15	-1	434	-0.24%
2023/11/15	0	31.77	0	0.00	31.90	0	445	0.01%
2023/11/13	0	31.45	0	0.00	31.25	0	469	0.00%
2023/11/08	0	0.00	0	33.05	32.60	0	494	0.00%
2023/11/07	0	0.00	0.1	32.20	32.15	-0.1	489	-0.01%
2023/11/06	0	0.00	2	32.20	32.20	-2	500	-0.40%
2023/10/31	0.1	31.70	0	0.00	30.85	0.1	547	0.01%
2023/10/26	0	0.00	1	31.10	31.20	-1	598	-0.17%
2023/10/18	1.2	30.44	0	0.00	30.45	1.2	694	0.17%
2023/10/13	1	31.75	0	0.00	31.65	1	737	0.14%
2023/10/11	1	31.45	1.5	31.95	31.95	-0.5	763	-0.07%
2023/10/06	0	0.00	1	34.20	34.20	-1	768	-0.13%
2023/10/05	1	34.30	0	0.00	34.40	1	792	0.13%
2023/09/28	1	33.30	0	0.00	33.20	1	1,074	0.09%
2023/09/26	5	33.35	0	0.00	33.30	5	1,149	0.43%
2023/09/19	0	0.00	0	34.65	34.00	0	1,333	0.00%
2023/09/18	0	0.00	16	34.21	34.20	-16	1,358	-1.18%
2023/09/11	16	32.65	0	0.00	32.45	16	1,633	0.98%
2023/09/07	0	0.00	0.8	33.95	33.75	-0.8	1,676	-0.04%
2023/08/31	0	32.95	0	0.00	33.15	0	1,864	0.00%
2023/08/25	0.1	33.40	0	0.00	33.35	0.1	1,944	0.01%
2023/08/23	0.2	33.82	0	0.00	33.95	0.2	1,966	0.01%
2023/08/21	0	34.40	0	0.00	34.35	0	1,995	0.00%
2023/08/17	1	35.10	0.1	34.85	35.05	0.9	2,039	0.05%
2023/08/16	0.3	33.50	20.3	33.03	33.60	-20	2,071	-0.97%
2023/08/15	0.1	33.70	0	0.00	33.65	0.1	2,161	0.01%
2023/08/07	0.1	35.15	0	0.00	35.45	0.1	2,487	0.00%
2023/08/04	0.2	34.80	0	0.00	34.90	0.2	2,523	0.01%
2023/08/02	1	36.05	0.4	35.85	35.55	0.6	2,617	0.02%
2023/07/31	1.1	35.73	2.1	36.41	35.90	-1	2,649	-0.04%
2023/07/27	0	0.00	5	36.34	36.35	-5	2,786	-0.18%
2023/07/26	1	35.30	0	0.00	35.40	1	2,863	0.03%
2023/07/24	1	34.60	0	0.00	35.50	1	3,199	0.03%
2023/07/21	0.2	35.80	0	0.00	35.35	0.2	3,208	0.00%
2023/07/12	1	36.50	0	0.00	36.60	1	3,732	0.03%
2023/07/11	1	37.35	0.1	36.65	36.55	0.9	3,913	0.02%
2023/07/10	6	38.22	0	0.00	38.20	6	4,061	0.15%
2023/07/07	0	0.00	0.1	43.00	42.40	-0.1	4,285	0.00%
2023/07/06	1	44.30	1	43.65	43.10	0	4,662	0.00%
2023/07/05	2	43.50	1	43.65	43.65	1	4,704	0.02%
2023/07/04	1	43.40	0	0.00	43.35	1	4,745	0.02%
2023/07/03	0.2	43.24	1	42.30	43.15	-0.8	4,768	-0.02%
2023/06/30	0	0.00	2	39.90	41.05	-2	4,714	-0.04%
2023/06/27	0.6	38.35	0	0.00	38.05	0.6	4,750	0.01%
2023/06/26	2	39.75	0	0.00	39.30	2	4,760	0.04%
2023/06/21	1	39.85	2	39.95	40.15	-1	4,785	-0.02%
2023/06/20	1	40.20	2	39.73	40.00	-1	4,855	-0.02%
2023/06/16	1	43.50	0	0.00	43.80	1	4,908	0.02%
2023/06/14	1	43.60	0	0.00	43.65	1	4,896	0.02%
2023/06/13	0	0.00	0	43.05	43.55	0	4,903	0.00%
2023/06/12	0	0.00	2	42.88	43.05	-2	4,905	-0.04%
2023/06/09	3	44.07	2	45.50	43.50	1	4,896	0.02%
2023/06/08	2	42.00	3	42.73	42.80	-1	4,851	-0.02%
2023/06/07	2	42.50	4	42.63	42.35	-2	4,866	-0.04%
2023/06/06	10.7	42.43	0	0.00	42.10	10.7	5,015	0.21%
2023/06/05	4.2	41.80	10.2	41.95	42.60	-6	5,064	-0.12%
2023/06/02	1	41.60	0	0.00	41.35	1	5,106	0.02%
2023/06/01	0.3	41.17	1	41.40	41.40	-0.8	5,120	-0.01%
2023/05/31	0.1	41.33	0	0.00	41.00	0.1	5,156	0.00%
2023/05/30	0	0.00	1	40.70	40.70	-1	5,246	-0.02%
2023/05/26	0	0.00	1	40.75	40.30	-1	5,597	-0.02%
2023/05/25	1	41.00	4	41.05	41.00	-3	5,739	-0.05%
2023/05/24	0	0.00	3	41.10	41.15	-3	5,800	-0.05%
2023/05/23	2.1	40.63	1	40.90	41.05	1.1	5,952	0.02%
2023/05/22	0	0.00	1	40.75	40.60	-1	6,013	-0.02%
2023/05/19	6.1	39.52	2	39.60	39.55	4.1	6,024	0.07%
2023/05/18	8	41.79	1	44.50	39.55	7	6,061	0.12%
2023/05/17	0.1	43.83	0	0.00	43.90	0.1	5,956	0.00%
2023/05/16	0	0.00	6	43.49	43.35	-6	6,065	-0.10%
2023/05/12	1	41.85	3	42.47	43.30	-2	6,735	-0.03%
2023/05/11	3	42.88	0	0.00	42.00	3	6,751	0.04%
2023/05/10	2	42.80	0.1	43.46	43.65	1.9	6,704	0.03%
2023/05/09	3	43.53	1	43.00	43.05	2	6,661	0.03%
2023/05/08	1	42.25	1	41.75	42.25	0	6,554	0.00%
2023/05/04	0.1	42.23	6	42.53	42.05	-5.9	6,507	-0.09%
2023/05/02	3	41.68	0	0.00	41.90	3	6,356	0.05%
2023/04/28	17.1	42.55	5.1	43.79	41.85	12	6,265	0.19%
2023/04/27	3	45.93	4.1	45.51	46.50	-1.1	5,957	-0.02%
2023/04/26	3	44.68	5	44.99	45.30	-2	5,909	-0.03%
2023/04/25	4	45.99	3	46.77	45.20	1	5,875	0.02%
2023/04/24	10	45.78	4	46.00	45.80	6	5,802	0.10%
2023/04/21	3	45.48	0	0.00	45.00	3	5,734	0.05%
2023/04/20	2.1	46.60	4	46.56	46.20	-2	5,643	-0.03%
2023/04/19	1.3	47.74	11	47.50	47.70	-9.8	5,553	-0.18%
2023/04/18	2	47.35	0	0.00	47.25	2	5,466	0.04%
2023/04/17	9	47.26	11	47.23	47.20	-2	5,330	-0.04%
2023/04/14	16	46.10	7	46.54	46.55	9	5,230	0.17%
2023/04/13	9.2	45.56	5	45.93	45.20	4.2	5,025	0.08%
2023/04/12	8.1	45.20	4	45.09	46.40	4.1	4,799	0.08%
2023/04/11	25	42.09	36	42.13	43.00	-11	4,462	-0.25%
2023/04/10	0	0.00	2	40.05	41.25	-2	4,077	-0.05%
2023/04/07	0	0.00	4	37.28	37.50	-4	3,984	-0.10%
2023/04/06	0	0.00	2	36.63	37.00	-2	3,921	-0.05%
2023/03/31	2	35.60	3	35.93	35.85	-1	3,866	-0.03%
2023/03/30	2	35.10	1	35.50	35.50	1	3,844	0.03%
2023/03/28	3	34.85	0	0.00	34.30	3	3,816	0.08%
2023/03/27	0	0.00	1.1	35.55	35.30	-1.1	3,788	-0.03%
2023/03/24	11	35.56	0	0.00	35.20	11	3,772	0.29%
2023/03/23	4	36.06	7.7	36.28	35.55	-3.7	3,749	-0.10%
2023/03/22	1	35.60	17	35.13	36.95	-16	3,670	-0.44%
2023/03/21	1	33.80	2	33.90	34.00	-1	3,508	-0.03%
2023/03/20	0	0.00	2	33.28	33.50	-2	3,462	-0.06%
2023/03/17	1.2	32.81	3	33.03	33.05	-1.9	3,441	-0.05%
2023/03/16	4	32.14	1	32.55	32.15	3	3,414	0.09%
2023/03/15	0.1	33.18	0	0.00	32.75	0.1	3,384	0.00%
2023/03/14	0	0.00	3	32.83	33.15	-3	3,352	-0.09%
2023/03/13	8	32.55	14	32.45	32.95	-6	3,332	-0.18%
2023/03/10	6	32.62	4	32.61	33.00	2	3,285	0.06%
2023/03/09	7	33.21	0	0.00	32.95	7	3,251	0.22%
2023/03/08	4.9	34.64	4	34.91	34.65	0.9	3,089	0.03%
2023/03/07	4	34.14	1.1	34.77	34.30	2.9	3,024	0.10%
2023/03/03	1.1	33.44	0.1	33.60	33.40	1.1	2,910	0.04%
2023/03/02	4	33.50	2	33.94	33.55	2	2,857	0.07%
2023/03/01	13.2	33.94	9.1	33.98	34.50	4.1	2,752	0.15%
2023/02/24	6	32.79	7.2	32.58	33.50	-1.2	2,519	-0.05%
2023/02/23	12	32.78	3	32.65	32.35	9	2,378	0.38%
2023/02/22	7	31.69	1	31.05	31.95	6	2,215	0.27%
2023/02/21	9	32.22	5	33.03	31.65	4	2,159	0.18%
2023/02/20	5	31.64	5	32.02	33.10	0	1,997	0.00%
2023/02/17	3.1	31.56	1.2	31.34	31.80	1.9	1,912	0.10%
2023/02/16	2	31.60	7	31.73	31.50	-5	1,869	-0.27%
2023/02/15	8	31.41	5	31.13	31.60	3	1,756	0.17%
2023/02/14	4	30.74	16.4	30.85	31.30	-12.4	1,713	-0.72%
2023/02/13	8.4	32.23	14.1	31.64	31.90	-5.7	1,608	-0.36%
2023/02/10	22	29.69	59.3	29.49	30.05	-37.3	1,246	-2.99%
2023/02/09	13	28.10	2.2	28.10	28.10	10.8	885	1.22%
2023/02/08	0.3	25.50	0	0.00	25.55	0.3	842	0.04%
2023/02/02	0	0.00	2	25.20	25.40	-2	838	-0.24%
2023/02/01	0.2	25.05	10	25.20	25.20	-9.8	833	-1.17%
2023/01/30	0.1	24.55	0	0.00	24.60	0.1	825	0.01%
2023/01/16	1	23.90	0	0.00	23.90	1	815	0.12%
2023/01/03	0	0.00	0.3	23.80	23.80	-0.3	817	-0.04%
2022/12/28	11	24.39	2	24.30	24.30	9	806	1.12%
2022/12/23	0	0.00	17	25.07	25.45	-17	771	-2.20%
2022/12/21	2	24.75	0	0.00	24.40	2	769	0.26%
2022/12/16	10	25.95	0	0.00	25.95	10	729	1.37%
2022/12/14	10	26.15	0	0.00	26.15	10	673	1.48%
2022/12/13	2	25.98	0	0.00	26.55	2	649	0.31%
2022/12/12	0	25.40	0	0.00	25.20	0	619	0.00%
2022/12/07	0	0.00	0.1	25.00	25.15	-0.1	615	-0.02%
2022/12/01	1	25.65	1	25.75	25.80	0	663	0.00%
2022/11/30	18	25.55	0	0.00	25.55	18	671	2.68%
2022/11/28	0	0.00	18	24.50	25.05	-18	689	-2.61%
2022/11/24	10	25.45	32	25.33	25.20	-22	703	-3.13%
2022/11/21	0	0.00	3	24.95	25.25	-3	742	-0.41%
2022/11/18	2	25.25	0	0.00	25.00	2	745	0.27%
2022/11/17	10	25.40	0	0.00	25.50	10	756	1.32%
2022/11/16	30	24.93	26	25.15	24.90	4	768	0.52%
2022/11/15	4	24.96	6	25.23	25.05	-2	784	-0.26%
2022/11/14	0.1	24.75	0	0.00	24.85	0.1	810	0.01%
2022/11/11	0.1	24.55	1	25.20	24.70	-1	839	-0.11%
2022/11/10	25	24.88	1	25.60	24.80	24	900	2.66%
2022/11/09	1	25.10	30	25.02	25.60	-29	882	-3.29%
2022/11/08	11	23.55	0	0.00	23.30	11	866	1.27%
2022/11/04	0	0.00	4	22.80	23.15	-4	981	-0.41%
2022/11/03	20	22.80	0	0.00	22.95	20	1,043	1.92%
2022/11/02	4	23.41	12	23.55	23.35	-8	1,077	-0.74%
2022/11/01	1.1	23.29	18	23.30	23.30	-16.9	1,081	-1.56%
2022/10/19	0.2	23.05	0	0.00	23.10	0.2	1,231	0.01%
2022/10/14	0	22.65	0	0.00	22.90	0	1,272	0.00%
2022/10/13	10.2	22.74	0	0.00	22.00	10.2	1,270	0.80%
2022/10/11	21	23.46	0	0.00	23.50	21	1,266	1.66%
2022/10/05	10	24.05	0	0.00	23.65	10	1,291	0.77%
2022/10/04	0	0.00	18	23.51	23.80	-18	1,336	-1.35%
2022/10/03	1	23.20	0	0.00	23.35	1	1,346	0.07%
2022/09/30	3	23.00	3	23.10	23.20	0	1,348	0.00%
2022/09/29	0.1	23.30	13	23.25	23.20	-12.9	1,350	-0.95%
2022/09/26	0	0.00	2	23.45	23.30	-2	1,344	-0.15%
2022/09/22	10	24.90	0	0.00	25.00	10	1,348	0.74%
2022/09/19	4	24.58	0	0.00	24.40	4	1,348	0.30%
2022/09/16	0.1	25.05	0	0.00	25.00	0.1	1,345	0.01%
2022/09/12	18.1	25.13	0	0.00	25.05	18.1	1,365	1.33%
2022/09/05	0	27.00	0	0.00	27.00	0	1,330	0.00%
2022/09/01	10	27.75	0	0.00	27.75	10	1,323	0.76%
2022/08/31	0	0.00	10.1	28.15	28.15	-10.1	1,331	-0.76%
2022/08/30	0.1	28.00	0	0.00	27.95	0.1	1,347	0.01%
2022/08/26	0	0.00	0.1	27.80	27.60	-0.1	1,374	-0.01%
2022/08/24	0	27.75	0	0.00	27.20	0	1,692	0.00%
2022/08/22	1	27.65	0.4	28.13	27.80	0.6	1,652	0.04%
2022/08/19	0.2	28.34	1	28.55	28.50	-0.8	1,623	-0.05%
2022/08/18	2	27.73	1	28.30	27.90	1	1,585	0.06%
2022/08/17	3.4	27.39	3	27.73	27.90	0.4	1,544	0.03%
2022/08/16	10	27.35	3	27.37	27.00	7	1,460	0.48%
2022/08/15	0.2	27.00	1	27.05	26.60	-0.8	1,426	-0.06%
2022/08/12	2	26.40	0	0.00	26.75	2	1,404	0.14%
2022/08/11	4.9	26.73	2.2	26.82	26.65	2.7	1,386	0.19%
2022/08/10	1	25.50	2	26.05	26.35	-1	1,290	-0.08%
2022/08/09	1.2	25.06	2	25.03	25.00	-0.9	1,225	-0.07%
2022/08/08	1	23.55	1	23.85	24.00	0	1,187	0.00%
2022/08/05	0.9	24.01	2.1	24.22	24.00	-1.2	1,182	-0.10%
2022/08/04	1.1	25.25	3	25.12	25.05	-1.9	1,144	-0.16%
2022/08/03	0.4	25.00	0	0.00	24.55	0.4	1,123	0.04%
2022/08/02	0.2	24.65	1	24.65	24.60	-0.8	1,100	-0.07%
2022/08/01	0.2	24.25	5.3	24.40	24.70	-5.1	1,099	-0.47%
2022/07/29	1	24.20	1	24.15	24.25	0	1,091	0.00%
2022/07/28	1.1	23.66	0	0.00	23.60	1.1	1,081	0.10%
2022/07/27	0	0.00	1.5	23.10	23.10	-1.5	1,083	-0.14%
2022/07/26	2.3	23.80	1.1	23.28	22.95	1.2	1,154	0.10%
2022/07/25	1	24.20	0	0.00	23.70	1	1,264	0.08%
2022/07/22	1	23.35	2	22.95	22.95	-1	1,237	-0.08%
2022/07/19	0	0.00	3	22.52	22.45	-3	1,254	-0.24%
2022/07/18	0	0.00	1	22.40	22.35	-1	1,256	-0.08%
2022/07/15	1	22.65	0	0.00	22.40	1	1,261	0.08%
2022/07/14	0.1	22.20	0	0.00	22.20	0.1	1,258	0.00%
2022/07/13	0	0.00	1	22.00	21.90	-1	1,258	-0.08%
2022/07/12	2	22.35	0.4	22.16	21.55	1.6	1,256	0.13%
2022/07/08	1	20.05	0	0.00	20.15	1	1,207	0.08%
2022/07/07	0	0.00	27	19.33	19.70	-27	1,221	-2.21%
2022/07/06	0	0.00	10.5	19.27	18.90	-10.5	1,226	-0.85%
2022/07/04	0	0.00	11	19.17	19.20	-11	1,235	-0.89%
2022/06/30	0	0.00	3.2	20.10	20.00	-3.2	1,241	-0.26%
2022/06/29	0	0.00	3	20.60	20.55	-3	1,242	-0.24%
2022/06/24	6	20.77	1	20.80	20.60	5	1,258	0.40%
2022/06/22	11	21.51	4	21.80	21.25	7	1,266	0.55%
2022/06/21	0	0.00	1	22.40	22.50	-1	1,257	-0.08%
2022/06/20	1	23.00	0	0.00	22.00	1	1,262	0.08%
2022/06/17	5	25.15	1	24.50	25.10	4	1,249	0.32%
2022/06/16	1.2	25.51	0	0.00	24.95	1.2	1,246	0.10%
2022/06/15	4	25.78	0	0.00	25.35	4	1,252	0.32%
2022/06/14	2	25.20	1	25.75	25.55	1	1,255	0.08%
2022/06/13	1.1	25.01	0	0.00	25.00	1.1	1,251	0.09%
2022/06/10	3.3	25.54	0	0.00	25.65	3.3	1,251	0.26%
2022/06/09	5.1	26.15	0.1	26.25	26.00	5	1,250	0.40%
2022/06/08	1.6	26.31	5	26.24	26.20	-3.4	1,248	-0.27%
2022/06/07	1	25.65	0	0.00	25.35	1	1,235	0.08%
2022/06/06	6	25.23	1	25.55	25.20	5	1,229	0.41%
2022/06/02	16	27.21	12	27.73	26.00	4	1,231	0.32%
2022/06/01	1	25.25	14.1	26.54	26.85	-13	1,026	-1.27%
2022/05/31	1	24.75	0	0.00	24.45	1	979	0.10%
2022/05/26	0	0.00	1	23.75	23.75	-1	1,087	-0.09%
2022/05/24	0.1	23.50	0	0.00	23.50	0.1	1,174	0.00%
2022/05/10	1	23.05	0	0.00	23.00	1	1,564	0.06%
2022/05/09	0	0.00	1	23.10	22.85	-1	2,279	-0.04%
2022/05/03	6	23.95	3	23.85	23.40	3	2,796	0.11%
2022/04/29	5	24.96	6	25.35	25.10	-1	2,865	-0.03%
2022/04/27	0	0.00	1	22.15	22.70	-1	3,017	-0.03%
2022/04/22	0	0.00	1	24.15	24.20	-1	3,466	-0.03%
2022/04/21	2	24.63	0	0.00	24.65	2	3,666	0.05%
2022/04/15	1	24.10	0	0.00	24.10	1	5,808	0.02%
2022/04/07	10	24.05	0	0.00	23.85	10	6,897	0.14%
2022/04/06	0.2	24.45	0	0.00	24.45	0.2	7,037	0.00%
2022/04/01	1	24.45	0	0.00	24.55	1	7,309	0.01%
2022/03/30	0	0.00	2	25.15	25.10	-2	8,023	-0.03%
2022/03/29	1.2	25.11	0	25.45	25.05	1.1	8,257	0.01%
2022/03/25	1	25.80	0	0.00	25.40	1	8,594	0.01%
2022/03/23	0.1	26.05	0	0.00	25.90	0.1	8,588	0.00%
2022/03/22	3	25.80	0	0.00	25.80	3	8,579	0.03%
2022/03/21	6	25.94	0	0.00	25.90	6	8,570	0.07%
2022/03/14	0.1	26.00	2	26.15	25.85	-1.9	8,500	-0.02%
2022/03/11	0.1	25.40	0	0.00	26.05	0.1	8,487	0.00%
2022/03/10	2	25.35	0	0.00	25.35	2	8,470	0.02%
2022/03/08	0	0.00	7.1	24.70	24.05	-7.1	8,440	-0.08%
2022/03/07	1.4	25.12	2	26.15	25.10	-0.6	8,392	-0.01%
2022/03/04	5	27.09	0	0.00	27.10	5	8,332	0.06%
2022/03/03	6.1	26.90	1	26.75	26.95	5.1	8,293	0.06%
2022/03/02	1	26.85	8	26.84	26.90	-7	8,255	-0.08%
2022/02/24	1	24.85	0	0.00	24.50	1	8,136	0.01%
2022/02/22	0	0.00	8	25.21	25.30	-8	8,063	-0.10%
2022/02/21	8	26.70	0	0.00	26.40	8	8,034	0.10%
2022/02/18	1	26.00	0	0.00	26.00	1	8,009	0.01%
2022/02/16	2	25.93	1	26.40	26.40	1	7,948	0.01%
2022/02/15	1	25.65	4.4	25.80	25.55	-3.4	7,908	-0.04%
2022/02/11	7	26.59	9	26.56	26.50	-2	7,831	-0.03%
2022/02/10	19	27.77	2	27.63	27.45	17	7,764	0.22%
2022/02/09	13	28.24	101	27.28	28.30	-88	7,656	-1.15%	大賣/
2022/02/08	0.4	27.24	10	27.20	27.45	-9.7	6,933	-0.14%
2022/02/07	3.2	26.35	8	26.50	26.70	-4.9	6,874	-0.07%
2022/01/26	0.2	26.03	0	0.00	26.50	0.2	6,763	0.00%
2022/01/25	12	27.41	20	27.80	25.85	-8	6,612	-0.12%
2022/01/24	0	0.00	1	28.50	27.90	-1	6,364	-0.02%
2022/01/21	1.2	28.22	12	27.92	27.65	-10.9	6,220	-0.17%
2022/01/20	14.4	29.67	17.6	28.86	29.50	-3.2	6,103	-0.05%
2022/01/19	6.2	30.42	60	30.53	29.75	-53.8	5,942	-0.91%
2022/01/18	1	32.25	0	0.00	31.80	1	5,764	0.02%
2022/01/17	15	32.61	14	32.10	31.80	1	5,634	0.02%
2022/01/14	4	33.00	92	32.17	32.75	-88	5,453	-1.61%
2022/01/13	16	32.90	15	33.26	33.80	1	5,254	0.02%
2022/01/12	7	33.38	89	32.22	31.80	-82	4,856	-1.69%
2022/01/11	100	39.12	60	37.64	34.75	40	4,372	0.91%
2022/01/10	79	35.61	3.5	37.24	38.50	75.5	3,460	2.18%
2022/01/07	110	34.56	6.2	34.66	35.00	103.8	3,072	3.38%	大買/鉅額交易
2022/01/06	6.5	32.61	3	32.52	33.50	3.5	2,715	0.13%
2022/01/05	0	0.00	12	30.66	31.70	-12	2,552	-0.47%
2022/01/04	6	30.21	13.2	30.10	30.90	-7.2	2,431	-0.30%
2022/01/03	6	31.06	2	30.45	30.00	4	2,280	0.18%
2021/12/30	7	28.54	5	28.54	28.90	2	2,043	0.10%
2021/12/29	11	28.10	9.2	28.37	28.00	1.8	1,916	0.09%
2021/12/28	15	28.27	29.3	28.50	28.75	-14.3	1,759	-0.81%
2021/12/27	26.4	27.06	12	27.66	27.85	14.4	1,480	0.98%
2021/12/24	23	26.17	56	26.23	25.85	-33	1,169	-2.82%
2021/12/23	14	23.83	13.3	23.64	24.45	0.7	742	0.09%
2021/12/22	221	22.59	196	23.45	23.45	25	499	5.01%	大買/大賣/
2021/12/21	82	21.48	8	21.28	21.35	74	181	40.71%
2021/12/20	71	19.91	1	19.95	20.15	70	138	50.53%
2021/12/14	0.3	19.85	0	0.00	19.70	0.3	129	0.23%
2021/12/08	0.2	19.50	0	0.00	19.50	0.2	123	0.16%
2021/11/03	0.2	19.35	0	0.00	19.35	0.2	118	0.17%
2021/10/29	1	19.35	0	0.00	19.35	1	127	0.79%
2021/10/28	0.2	19.40	0	0.00	19.40	0.2	128	0.16%
2021/10/01	0	0.00	0.1	19.40	19.35	-0.1	219	-0.03%
2021/09/24	1	19.55	0	0.00	19.55	1	232	0.43%
2021/09/23	1	19.60	0	0.00	19.65	1	232	0.43%
2021/09/10	0	0.00	1	19.80	19.90	-1	236	-0.42%
2021/09/01	0	0.00	1	20.55	20.45	-1	242	-0.41%
2021/08/25	0	0.00	1	19.85	19.85	-1	239	-0.42%
2021/08/23	1	19.15	0	0.00	19.35	1	242	0.41%
2021/08/19	0	0.00	1	18.90	19.10	-1	244	-0.41%
2021/08/18	0	0.00	2	18.90	19.20	-2	243	-0.82%
2021/08/17	0	0.00	2	19.15	19.05	-2	243	-0.82%
2021/08/12	1	21.90	0	0.00	21.90	1	231	0.43%
2021/08/11	1	21.90	0	0.00	21.85	1	230	0.43%
2021/08/06	0	0.00	2	22.10	21.95	-2	231	-0.86%
2021/07/28	2	22.15	0	0.00	22.25	2	240	0.83%
2021/07/20	0	0.00	1	22.25	22.20	-1	311	-0.32%
2021/07/14	2	22.15	3	22.50	22.55	-1	309	-0.32%
2021/07/12	1	22.95	2	22.70	23.00	-1	287	-0.35%
2021/07/06	0	0.00	2	21.65	21.60	-2	273	-0.73%
2021/07/05	1	21.70	0	0.00	21.70	1	278	0.36%
2021/07/01	4	21.19	0	0.00	21.15	4	277	1.44%
2021/06/17	0	0.00	1	21.00	21.15	-1	301	-0.33%
2021/06/09	1	20.65	0	0.00	20.75	1	332	0.30%
2021/05/20	0	0.00	2	19.90	19.85	-2	395	-0.51%
2021/05/18	0	0.00	2	20.03	20.05	-2	398	-0.50%
2021/05/17	5	18.95	0	0.00	18.95	5	398	1.26%
2021/05/04	0	0.00	5	20.54	20.45	-5	376	-1.33%
2021/04/29	0	0.00	2	22.15	21.80	-2	364	-0.55%
2021/04/27	7	22.11	0	0.00	22.50	7	343	2.04%
2021/04/20	1	20.75	0	0.00	21.00	1	295	0.34%
2021/04/14	0	0.00	3	20.75	20.80	-3	301	-0.99%
2021/04/13	0	0.00	2	21.15	21.15	-2	300	-0.67%
2021/04/12	1	21.20	0	0.00	21.20	1	296	0.34%
2021/04/09	1	21.45	0	0.00	21.40	1	293	0.34%
2021/04/06	5	21.35	0	0.00	21.35	5	284	1.76%
2021/03/31	2	21.15	0	0.00	21.15	2	280	0.71%
2021/03/22	7	21.51	0	0.00	21.50	7	279	2.50%
2021/03/19	2	21.50	0	0.00	21.50	2	277	0.72%
2021/03/18	1	21.10	0	0.00	21.10	1	273	0.37%
2021/03/05	0	0.00	2	20.85	20.85	-2	279	-0.72%
2021/01/25	2	19.10	10	19.30	19.20	-8	258	-3.09%
2021/01/22	0	0.00	2	18.90	19.20	-2	255	-0.78%
2020/12/31	0	0.00	8	20.01	20.00	-8	228	-3.50%
2020/12/11	0	0.00	2	19.70	20.05	-2	213	-0.94%
2020/12/10	0	0.00	2	19.90	19.65	-2	198	-1.01%
2020/12/08	2	20.10	0	0.00	20.10	2	194	1.03%
2020/12/03	2	19.90	1	19.85	20.00	1	195	0.51%
2020/11/16	0	0.00	10	19.05	19.05	-10	203	-4.90%
2020/10/22	1	18.55	0	0.00	18.55	1	211	0.47%
2020/09/22	1	19.30	1	19.20	19.15	0	278	0.00%
2020/09/15	1	19.65	0	0.00	19.65	1	282	0.35%
2020/09/04	0	0.00	0.4	20.15	20.10	-0.4	312	-0.12%
2020/09/03	1	20.15	0	0.00	20.15	1	319	0.31%
2020/08/27	10	19.10	0	0.00	19.05	10	381	2.62%
2020/08/26	0	0.00	5	19.00	19.05	-5	429	-1.16%
2020/08/25	0	0.00	20	19.05	19.00	-20	452	-4.42%
2020/08/24	5	18.80	0	0.00	18.85	5	458	1.09%
2020/08/07	0	0.00	5	19.30	19.30	-5	583	-0.86%
2020/08/05	0	0.00	1	18.40	18.45	-1	588	-0.17%
2020/07/23	0	0.00	1	18.65	18.25	-1	718	-0.14%
2020/07/22	0	0.00	1	18.50	18.60	-1	724	-0.14%
2020/07/09	5	19.05	0	0.00	19.05	5	729	0.69%
2020/07/06	20	19.75	0	0.00	19.70	20	725	2.76%
2020/07/03	0	0.00	1	19.70	19.70	-1	727	-0.14%
2020/06/23	0	0.00	1	19.35	19.15	-1	727	-0.14%
2020/06/12	1	19.05	3	19.03	19.40	-2	762	-0.26%
2020/06/11	0	0.00	4	21.25	21.30	-4	755	-0.53%
2020/06/10	2	21.43	0	0.00	21.55	2	733	0.27%
2020/06/08	1	22.00	3	22.05	22.00	-2	729	-0.27%
2020/06/04	0	0.00	6	21.70	21.85	-6	705	-0.85%
2020/06/03	10	22.03	14	21.89	21.90	-4	701	-0.57%
2020/06/02	10	21.65	2	22.18	22.05	8	682	1.17%
2020/06/01	8	21.50	0	0.00	21.50	8	634	1.26%
2020/05/29	0	0.00	1	20.85	21.10	-1	615	-0.16%
2020/05/25	2	20.75	0	0.00	20.80	2	608	0.33%
2020/05/21	2	21.13	0	0.00	21.30	2	605	0.33%
2020/05/20	0	0.00	2	21.20	21.15	-2	606	-0.33%
2020/05/19	0	0.00	1	21.15	21.30	-1	604	-0.17%
2020/05/18	2	21.45	0	0.00	21.20	2	587	0.34%
2020/05/11	0	0.00	5	20.34	20.45	-5	521	-0.96%
2020/05/08	3	21.65	0	0.00	21.70	3	480	0.62%
2020/05/07	2	21.40	0	0.00	21.40	2	466	0.43%
2020/05/06	1	21.15	1	21.25	21.20	0	460	0.00%
2020/05/05	1	21.05	0	0.00	21.15	1	447	0.22%
2020/05/04	0	0.00	1	20.50	20.55	-1	428	-0.23%
2020/04/29	1	19.60	0	0.00	19.75	1	423	0.24%
2020/04/15	1	19.45	0	0.00	19.45	1	682	0.15%
2020/04/08	1	19.10	0	0.00	19.00	1	678	0.15%
2020/04/07	0	0.00	1	18.25	18.50	-1	672	-0.15%
2020/03/30	0	0.00	1	17.10	17.60	-1	666	-0.15%
2020/03/25	1	17.45	0	0.00	17.50	1	685	0.15%
2020/03/24	0	0.00	1	17.00	16.90	-1	678	-0.15%
2020/03/23	5	16.00	0	0.00	16.15	5	676	0.74%
2020/03/20	0	0.00	1	16.25	16.35	-1	674	-0.15%
2020/03/19	11	15.24	1	15.05	15.05	10	668	1.50%
2020/03/18	2	16.78	2	16.90	16.70	0	655	0.00%
2020/03/12	0	0.00	24	19.25	19.00	-24	645	-3.72%
2020/03/11	0	0.00	26	20.20	20.00	-26	655	-3.97%
2020/03/09	0	0.00	1	20.05	20.05	-1	657	-0.15%
2020/03/05	1	20.70	0	0.00	20.70	1	681	0.15%
2020/02/20	0	0.00	1	19.95	20.00	-1	650	-0.15%
2020/02/18	10	19.60	0	0.00	19.55	10	648	1.54%
2020/02/07	0	0.00	1	19.60	19.40	-1	746	-0.13%
2020/02/06	0	0.00	1	19.70	19.70	-1	748	-0.13%
2020/02/03	0	0.00	3	18.45	18.60	-3	737	-0.41%
2020/01/31	40	20.25	2	20.45	20.15	38	725	5.24%
2020/01/30	0	0.00	32	19.95	20.05	-32	720	-4.44%
2020/01/20	0	0.00	10	22.00	22.15	-10	703	-1.42%
2020/01/15	17	20.76	0	0.00	21.05	17	669	2.54%
2020/01/14	0	0.00	7	22.13	22.00	-7	579	-1.21%
2020/01/07	5	20.20	0	0.00	20.30	5	454	1.10%
2019/12/24	1	21.50	0	0.00	21.05	1	437	0.23%
2019/12/12	2	21.08	0	0.00	21.05	2	403	0.50%
2019/12/06	0	0.00	13	22.45	22.60	-13	417	-3.11%
2019/11/29	1	21.35	1	21.60	21.30	0	372	0.00%
2019/11/21	0	0.00	1	21.05	20.90	-1	381	-0.26%
2019/11/18	0	0.00	1	20.85	21.00	-1	381	-0.26%
2019/11/14	10	21.45	10	21.45	21.00	0	383	0.00%
2019/11/11	0	0.00	4	21.00	20.70	-4	380	-1.05%
2019/11/07	1	21.50	0	0.00	21.40	1	421	0.24%
2019/11/06	5	22.12	0	0.00	21.90	5	425	1.17%
2019/10/28	0	0.00	1	21.35	21.20	-1	402	-0.25%
2019/10/18	1	20.80	0	0.00	20.75	1	407	0.25%
2019/10/02	0.3	20.50	0	0.00	20.50	0.3	505	0.05%
2019/09/27	6	20.50	0	0.00	20.50	6	524	1.14%
2019/09/16	1	21.85	2	21.93	22.00	-1	665	-0.15%
2019/09/11	1	22.30	1	21.70	22.50	0	672	0.00%
2019/09/03	0	0.00	1	21.40	21.35	-1	657	-0.15%
2019/08/30	1	21.30	0	0.00	21.20	1	670	0.15%
2019/08/20	0.4	21.20	0	0.00	21.20	0.4	705	0.05%
2019/08/14	0.5	21.20	0	0.00	21.20	0.5	716	0.07%
2019/07/30	0	0.00	10	24.65	24.65	-10	744	-1.34%
2019/07/12	6	25.00	0	0.00	25.00	6	910	0.66%
2019/07/01	0	0.00	1	26.30	26.25	-1	1,176	-0.09%
2019/06/27	0	0.00	1	26.45	26.30	-1	1,269	-0.08%
2019/06/26	0	0.00	1	29.75	29.95	-1	1,251	-0.08%
2019/06/24	0	0.00	1	30.30	30.15	-1	1,226	-0.08%
2019/06/21	13	30.52	2	30.63	30.20	11	1,225	0.90%
2019/06/20	2	29.93	2	30.05	30.00	0	1,201	0.00%
2019/06/18	0	0.00	2	29.00	28.95	-2	1,260	-0.16%
2019/06/13	1	28.70	0	0.00	28.65	1	1,305	0.08%
2019/06/12	1	28.55	0	0.00	28.60	1	1,320	0.08%
2019/06/10	1	28.50	0	0.00	28.65	1	1,348	0.07%
2019/06/03	2	28.10	1	27.80	28.35	1	1,592	0.06%
2019/05/23	0	0.00	1	26.85	26.90	-1	1,962	-0.05%
2019/05/15	1	27.60	0	0.00	27.60	1	2,699	0.04%
2019/05/10	1	27.60	0	0.00	26.95	1	3,185	0.03%
2019/05/09	1	27.90	3	27.95	27.65	-2	3,201	-0.06%
2019/04/30	0	0.00	6	29.75	29.90	-6	3,440	-0.17%
2019/04/29	2	29.83	1	30.20	29.55	1	3,621	0.03%
2019/04/24	6	31.65	0	0.00	31.20	6	3,608	0.17%
2019/04/23	0	0.00	5	31.65	31.35	-5	3,614	-0.14%
2019/04/22	5	31.57	0	0.00	31.65	5	3,608	0.14%
2019/04/19	6	31.02	5	30.95	30.95	1	3,604	0.03%
2019/04/18	1	31.20	1	31.50	30.70	0	3,610	0.00%
2019/04/16	0	0.00	6	32.19	32.00	-6	3,621	-0.17%
2019/04/15	6	31.73	1	31.00	31.65	5	3,601	0.14%
2019/04/11	1	31.30	0	0.00	31.30	1	3,575	0.03%
2019/04/09	1	32.15	0	0.00	32.05	1	3,517	0.03%
2019/04/03	0	0.00	7	31.36	31.70	-7	3,376	-0.21%
2019/04/02	6	31.66	5	31.05	31.05	1	3,360	0.03%
2019/04/01	1	30.55	0	0.00	30.80	1	3,297	0.03%
2019/03/26	0.1	29.80	0	0.00	29.80	0.1	3,330	0.00%
2019/03/22	6	30.84	0	0.00	30.40	6	3,338	0.18%
2019/03/12	0	0.00	10	29.44	29.35	-10	3,544	-0.28%
2019/03/11	12	29.87	6	28.96	29.05	6	3,533	0.17%
2019/03/08	3	30.77	3	31.15	31.65	0	3,514	0.00%
2019/03/07	1	31.05	0	0.00	30.80	1	3,586	0.03%
2019/03/06	5	31.65	6.6	31.43	31.30	-1.6	3,572	-0.04%
2019/03/05	0	0.00	8	31.60	31.40	-8	3,569	-0.22%
2019/02/27	9	31.63	2	31.70	31.00	7	3,520	0.20%
2019/02/26	0.1	30.55	0	0.00	30.55	0.1	3,464	0.00%
2019/02/25	7	30.73	6	30.91	31.20	1	3,509	0.03%
2019/02/22	21	31.30	0	0.00	31.30	21	3,466	0.61%
2019/02/21	5	31.40	0	0.00	32.00	5	3,485	0.14%
2019/02/20	1.1	30.98	1	31.55	30.80	0.1	3,472	0.00%
2019/02/19	2	32.18	2	32.33	31.70	0	3,419	0.00%
2019/02/18	0	0.00	6	31.95	31.95	-6	3,278	-0.18%
2019/02/15	7	31.61	5	31.41	30.75	2	3,238	0.06%
2019/02/14	15	30.68	34.2	31.09	31.60	-19.2	3,234	-0.59%
2019/02/13	2	29.20	30	29.70	29.45	-28	3,236	-0.87%
2019/02/12	13	28.02	23.3	28.51	28.90	-10.3	3,205	-0.32%
2019/02/11	9	26.74	30	27.02	27.65	-21	3,055	-0.69%
2019/01/30	1	25.15	0	0.00	25.15	1	2,873	0.03%
2019/01/29	1	23.95	0	0.00	24.10	1	2,860	0.03%
2019/01/25	0	0.00	5	25.10	25.20	-5	2,813	-0.18%
2019/01/24	5	25.95	3	25.73	25.15	2	2,790	0.07%
2019/01/23	3	25.85	9	25.26	25.80	-6	2,763	-0.22%
2019/01/22	3	25.95	4	26.03	25.45	-1	2,703	-0.04%
2019/01/21	23	25.49	26	25.34	25.40	-3	2,652	-0.11%
2019/01/18	5	24.10	0	0.00	24.20	5	2,469	0.20%
2019/01/09	0	0.00	6	22.70	22.70	-6	2,408	-0.25%
2019/01/07	0	0.00	1	22.70	23.05	-1	2,361	-0.04%
2018/12/26	0	0.00	3	22.05	22.05	-3	2,407	-0.12%
2018/12/24	1	23.75	1	23.65	23.65	0	2,381	0.00%
2018/12/19	0	0.00	4	22.55	22.55	-4	2,322	-0.17%
2018/12/14	0	0.00	3	23.70	23.55	-3	2,320	-0.13%
2018/12/13	2	24.90	2	24.10	24.10	0	2,332	0.00%
2018/12/06	0	0.00	1	24.40	22.80	-1	2,397	-0.04%
2018/12/05	3	24.43	2.2	24.23	24.60	0.8	2,357	0.04%
2018/12/04	20	23.75	3	23.80	23.95	17	2,351	0.72%
2018/12/03	26	24.26	3	25.20	23.65	23	2,421	0.95%
2018/11/30	3	22.75	4.1	22.78	24.05	-1.1	2,323	-0.05%
2018/11/27	16	21.42	0	0.00	21.75	16	2,336	0.68%
2018/11/26	45	21.42	0	0.00	21.60	45	2,346	1.92%
2018/11/22	0	0.00	3	21.85	21.40	-3	2,389	-0.13%
2018/11/14	0	0.00	1	21.05	21.15	-1	2,404	-0.04%
2018/11/13	2	20.80	1	20.60	21.30	1	2,363	0.04%
2018/11/12	9	20.48	15	19.91	20.80	-6	2,257	-0.27%
2018/11/09	5	19.29	6	19.32	19.30	-1	2,101	-0.05%
2018/11/08	0	0.00	3	18.10	18.10	-3	2,012	-0.15%
2018/11/07	0	0.00	2	17.75	18.05	-2	2,035	-0.10%
2018/11/06	1	18.30	1	18.10	18.10	0	2,124	0.00%
2018/10/30	0	0.00	1	17.85	18.00	-1	2,182	-0.05%
2018/10/29	5	18.00	2.4	17.83	17.80	2.6	2,168	0.12%
2018/10/25	0	0.00	1	17.35	17.25	-1	2,118	-0.05%
2018/10/16	0	0.00	1	16.65	16.50	-1	2,078	-0.05%
2018/10/15	0	0.00	1	16.25	16.50	-1	2,079	-0.05%
2018/10/12	1	16.00	0	0.00	16.35	1	2,074	0.05%
2018/10/11	3	15.67	0	0.00	15.65	3	2,063	0.15%
2018/10/05	0.1	16.55	0	0.00	16.55	0.1	2,008	0.01%
2018/10/02	0.1	17.60	0	0.00	17.70	0.1	1,959	0.01%
2018/10/01	1	17.80	0	0.00	18.00	1	1,969	0.05%
2018/09/28	2	17.50	0	0.00	17.50	2	1,964	0.10%
2018/09/21	0.1	17.45	0	0.00	17.45	0.1	1,937	0.01%
2018/09/20	0	0.00	0	17.00	17.10	0	1,916	0.00%
2018/09/18	0	0.00	2	17.90	17.70	-2	1,850	-0.11%
2018/09/17	3	19.07	9	19.07	18.55	-6	1,775	-0.34%
2018/09/14	2	18.95	1	19.25	19.00	1	1,637	0.06%
2018/09/11	2	19.20	0	0.00	18.85	2	1,564	0.13%
2018/09/10	1	19.00	1	19.00	19.00	0	1,533	0.00%
2018/09/07	9	18.98	1	19.50	18.70	8	1,481	0.54%
2018/09/04	14	18.58	12	18.84	19.25	2	1,296	0.15%
2018/09/03	0	0.00	3	18.35	17.85	-3	1,234	-0.24%
2018/08/30	4	19.20	13	18.79	18.70	-9	1,218	-0.74%
2018/08/28	1	19.50	0	0.00	18.65	1	1,134	0.09%
2018/08/27	1	18.50	2	19.25	19.25	-1	1,006	-0.10%
2018/08/23	2	17.10	0	0.00	17.05	2	797	0.25%
2018/08/22	0	0.00	1	17.00	17.10	-1	797	-0.13%
2018/08/21	1	17.25	0	0.00	17.10	1	800	0.12%
2018/08/17	1	17.00	3	16.85	16.80	-2	784	-0.25%
2018/08/14	7	17.60	0	0.00	17.35	7	714	0.98%
2018/08/13	1	17.45	1	17.30	17.60	0	667	0.00%
2018/08/10	3	17.20	0	0.00	17.10	3	567	0.53%
2018/08/07	0	0.00	1	15.55	15.50	-1	442	-0.23%
2018/08/06	0	0.00	1	15.35	15.45	-1	435	-0.23%
2018/08/02	1	15.10	0	0.00	15.10	1	440	0.23%
2018/07/30	1	15.15	0	0.00	15.25	1	447	0.22%
2018/07/09	0	0.00	2	15.00	14.60	-2	650	-0.31%
2018/07/06	2	14.05	0	0.00	14.05	2	638	0.31%
2018/07/04	8	14.30	0	0.00	14.25	8	651	1.23%
2018/06/12	3	15.00	0	0.00	14.95	3	737	0.41%
2018/06/11	0	0.00	31	15.08	15.05	-31	735	-4.21%
2018/06/08	30	16.40	1	16.30	16.50	29	730	3.97%
2018/06/05	0	0.00	1	16.35	16.45	-1	798	-0.13%
2018/06/04	0	0.00	0.4	16.20	16.15	-0.4	786	-0.05%
2018/06/01	1	16.05	0	0.00	16.05	1	805	0.12%
2018/05/28	1	15.85	0	0.00	15.95	1	849	0.12%
2018/04/18	1	16.00	0	0.00	16.10	1	743	0.13%
2018/04/17	0	0.00	11	16.36	16.20	-11	734	-1.50%
2018/04/16	1	16.55	2	16.78	16.75	-1	725	-0.14%
2018/04/13	11	16.40	0	0.00	16.70	11	724	1.52%
2018/04/11	0	0.00	1	16.00	15.80	-1	712	-0.14%
2018/04/09	1	15.75	1	15.80	15.80	0	751	0.00%
2018/03/31	1	15.70	0.4	15.70	15.75	0.6	741	0.08%
2018/03/30	0	0.00	8	15.50	15.50	-8	720	-1.11%
2018/03/16	1	15.50	0	0.00	15.40	1	704	0.14%
2018/03/13	0	0.00	5	15.36	15.30	-5	688	-0.73%
2018/03/12	5	15.27	0	0.00	15.30	5	675	0.74%
2018/03/07	1	14.80	0	0.00	14.80	1	552	0.18%
2018/03/05	0	0.00	1	14.85	14.60	-1	512	-0.20%
2018/03/02	0	0.00	2	14.73	14.65	-2	498	-0.40%
2018/02/06	2	12.98	0	0.00	12.85	2	466	0.43%
2018/01/24	1	14.05	0	0.00	14.10	1	521	0.19%
2018/01/16	0	0.00	1	14.40	14.45	-1	594	-0.17%
2018/01/10	0	0.00	1	14.20	14.10	-1	566	-0.18%
2018/01/09	2	14.10	2	14.15	14.10	0	569	0.00%
2018/01/05	2	14.20	3	14.63	14.15	-1	531	-0.19%
2018/01/04	1	14.05	6	14.08	14.20	-5	501	-1.00%
2018/01/03	2	13.70	0	0.00	13.70	2	460	0.43%