宏齊 (6168)-群益金鼎-桃園券商分點個股進出

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

宏齊

(6168)

可現股當沖

股價
23.60
漲跌
▲0.25
漲幅
+1.07%
成交量
688張
產業
上市光電類股
285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

宏齊 (6168)籌碼相關－群益金鼎-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園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
2024/05/03	0	0.00	1	24.15	23.85	-1	2,119	-0.05%
2024/04/29	1	23.50	0	0.00	23.85	1	2,118	0.05%
2024/04/24	0	0.00	2	22.80	23.20	-2	2,123	-0.09%
2024/04/23	1	22.60	0	0.00	22.50	1	2,134	0.05%
2024/04/12	0	0.00	12	23.90	23.70	-12	2,433	-0.49%
2024/04/09	2	24.40	0	0.00	24.30	2	2,466	0.08%
2024/03/28	0	0.00	3	24.45	24.25	-3	2,566	-0.12%
2024/03/15	4	24.50	0	0.00	24.30	4	3,443	0.12%
2024/03/07	0	26.10	0	0.00	25.75	0	3,490	0.00%
2024/03/06	1	26.05	3	26.13	26.10	-2	3,486	-0.06%
2024/03/05	0	0.00	10	26.03	26.05	-10	3,515	-0.28%
2024/03/01	1	26.60	0	0.00	26.35	1	3,540	0.03%
2024/02/26	9	27.57	1	27.45	27.10	8	3,881	0.21%
2024/02/23	41	28.98	43	29.34	29.30	-2	3,720	-0.05%
2024/02/22	4	28.00	5.6	28.36	27.95	-1.6	3,539	-0.05%
2024/02/21	2	27.40	3	27.53	27.50	-1	3,615	-0.03%
2024/02/16	2	26.30	0	0.00	26.50	2	3,617	0.06%
2024/02/02	0	0.00	1	25.40	24.90	-1	3,681	-0.03%
2024/02/01	1	25.15	0	0.00	25.10	1	3,711	0.03%
2024/01/24	0	0.00	9	26.40	26.25	-9	4,041	-0.22%
2024/01/19	0	0.00	1	25.70	25.55	-1	4,429	-0.02%
2024/01/15	0	0.00	3	26.75	26.60	-3	5,735	-0.05%
2024/01/12	3	26.40	0	0.00	26.40	3	5,913	0.05%
2024/01/11	5	26.98	2	26.85	26.75	3	6,100	0.05%
2024/01/10	0	0.00	1	25.65	25.55	-1	6,926	-0.01%
2024/01/09	2	25.50	0	0.00	25.50	2	7,260	0.03%
2024/01/03	0	0.00	10	25.60	25.60	-10	7,367	-0.14%
2023/12/28	2	26.85	0	0.00	26.60	2	7,351	0.03%
2023/12/26	0	0.00	1	26.80	26.85	-1	7,352	-0.01%
2023/12/22	1	26.80	0	0.00	26.80	1	7,305	0.01%
2023/12/19	0	0.00	6	28.05	27.60	-6	7,303	-0.08%
2023/12/18	0	0.00	7	28.17	28.15	-7	7,408	-0.09%
2023/12/15	2	28.20	12	28.45	28.60	-10	7,315	-0.14%
2023/12/14	6	28.28	2	28.25	27.95	4	7,107	0.06%
2023/12/13	0	0.00	6	27.05	27.05	-6	6,794	-0.09%
2023/12/12	4	26.88	4	26.88	26.75	0	6,769	0.00%
2023/12/07	0	0.00	5	26.10	26.10	-5	6,741	-0.07%
2023/12/06	0	0.00	1	26.25	26.40	-1	6,732	-0.01%
2023/12/05	6	26.80	3	26.30	26.25	3	6,743	0.04%
2023/12/04	5	27.60	9	27.42	27.30	-4	6,722	-0.06%
2023/12/01	3	27.20	4	27.06	27.15	-1	6,692	-0.01%
2023/11/30	5	27.60	32	27.40	27.35	-27	6,690	-0.40%
2023/11/29	0.1	27.05	0	0.00	27.15	0.1	6,699	0.00%
2023/11/28	2	26.95	0.1	27.00	26.90	1.9	6,732	0.03%
2023/11/27	2	26.80	3	27.70	26.80	-1	6,952	-0.01%
2023/11/24	32	27.37	7	27.83	27.20	25	7,141	0.35%
2023/11/21	5.6	27.17	4	27.45	27.10	1.6	7,372	0.02%
2023/11/20	7	27.26	2	27.40	27.30	5	7,365	0.07%
2023/11/13	0	0.00	1	24.85	25.35	-1	6,857	-0.01%
2023/11/08	0	0.00	3	25.45	25.30	-3	6,754	-0.04%
2023/11/07	3	26.35	3	26.00	25.90	0	6,706	0.00%
2023/11/06	2	26.43	0	0.00	26.35	2	6,637	0.03%
2023/11/03	1	25.95	6	25.95	25.95	-5	6,586	-0.08%
2023/11/02	15	26.27	10	26.15	26.20	5	6,511	0.08%
2023/10/31	0	0.00	6	25.95	26.05	-6	6,370	-0.09%
2023/10/30	18	26.98	12	26.76	26.85	6	6,266	0.10%
2023/10/27	8	26.30	0	0.00	25.90	8	6,021	0.13%
2023/10/26	4	26.69	0	0.00	26.30	4	5,952	0.07%
2023/10/25	1	27.30	1	27.00	26.45	0	5,828	0.00%
2023/10/24	7	27.76	8	28.56	26.85	-1	5,655	-0.02%
2023/10/23	18	27.18	15	27.21	27.70	3	4,974	0.06%
2023/10/20	3	25.90	0	0.00	25.20	3	4,604	0.07%
2023/10/19	5	25.72	32	25.52	25.30	-27	4,440	-0.61%
2023/10/18	63	27.43	18	27.58	26.90	45	4,211	1.07%
2023/10/17	3	26.08	3.1	25.78	26.20	-0.1	3,262	0.00%
2023/10/12	16	24.37	6	24.59	24.15	10	2,862	0.35%
2023/10/03	10	24.10	0	0.00	23.40	10	2,897	0.35%
2023/09/25	5	23.45	6.1	23.11	23.00	-1.1	3,045	-0.03%
2023/09/22	3	23.65	2	23.90	23.65	1	3,022	0.03%
2023/09/21	5.1	24.12	3	24.23	24.55	2.1	2,945	0.07%
2023/09/13	2	23.20	0	0.00	23.20	2	2,726	0.07%
2023/09/12	0	0.00	6	23.20	23.10	-6	2,708	-0.22%
2023/09/08	3	24.05	2	23.80	23.60	1	2,684	0.04%
2023/09/07	1	24.70	0	0.00	24.35	1	2,652	0.04%
2023/09/06	0	0.00	4	24.78	24.70	-4	2,623	-0.15%
2023/09/04	1	25.15	1	25.50	25.15	0	2,559	0.00%
2023/09/01	3	26.40	0	0.00	25.75	3	2,506	0.12%
2023/08/31	5	26.41	13	26.82	26.20	-8	2,439	-0.33%
2023/08/30	6	26.31	21	26.86	27.20	-15	2,230	-0.67%
2023/08/29	11	25.43	8	25.16	25.20	3	2,038	0.15%
2023/08/28	17	26.73	13	26.31	26.00	4	1,938	0.21%
2023/08/25	27	26.86	7	26.61	26.55	20	1,731	1.16%
2023/08/24	17	25.43	0	0.00	25.70	17	1,396	1.22%
2023/08/23	3	23.93	3	23.87	24.10	0	1,216	0.00%
2023/08/08	0	0.00	18	22.63	22.60	-18	1,219	-1.48%
2023/08/07	4	22.80	4	22.85	22.90	0	1,238	0.00%
2023/07/31	2	23.20	2	23.00	23.00	0	1,229	0.00%
2023/07/27	0	0.00	0.1	22.60	22.70	-0.1	1,226	-0.01%
2023/07/11	1	25.60	2	26.03	25.35	-1	1,194	-0.08%
2023/07/10	1	26.45	6	26.47	26.15	-5	1,153	-0.43%
2023/07/07	1	24.45	0	0.00	24.45	1	1,047	0.10%
2023/07/05	8	25.66	11	25.54	25.55	-3	1,058	-0.28%
2023/07/04	9	25.42	0	0.00	25.50	9	960	0.94%
2023/06/27	0	0.00	7	23.75	23.75	-7	1,332	-0.53%
2023/06/20	1	24.00	0	0.00	24.00	1	1,528	0.07%
2023/06/12	0	0.00	5	24.00	23.85	-5	1,631	-0.31%
2023/06/06	1	24.50	0	0.00	24.50	1	1,649	0.06%
2023/06/05	2	24.85	2	24.85	24.85	0	1,645	0.00%
2023/06/02	11	24.94	0	0.00	25.20	11	1,630	0.67%
2023/05/26	0	0.00	2	23.20	22.90	-2	1,559	-0.13%
2023/05/19	0	0.00	2	23.50	23.50	-2	1,654	-0.12%
2023/05/15	1	22.60	0	0.00	22.90	1	1,668	0.06%
2023/05/11	1	23.50	0	0.00	23.50	1	1,644	0.06%
2023/05/10	3	24.60	3	24.30	24.55	0	1,625	0.00%
2023/04/27	0	0.00	5	25.35	25.45	-5	1,603	-0.31%
2023/04/25	0	0.00	2	24.75	24.75	-2	1,588	-0.13%
2023/04/14	0	0.00	1	25.85	25.85	-1	1,478	-0.07%
2023/04/13	0	0.00	4	25.40	25.70	-4	1,458	-0.27%
2023/04/12	1	25.70	1	25.30	25.70	0	1,442	0.00%
2023/04/11	1	25.35	1	25.05	25.35	0	1,418	0.00%
2023/04/10	0	0.00	1	24.95	25.10	-1	1,403	-0.07%
2023/04/06	0	0.00	2	25.93	26.15	-2	1,342	-0.15%
2023/03/31	2	25.88	2	26.00	25.85	0	1,312	0.00%
2023/03/29	2	25.28	2	25.13	25.50	0	1,230	0.00%
2023/03/28	30	26.83	12	26.44	25.25	18	1,157	1.55%
2023/03/24	0	0.00	6	25.43	25.25	-6	810	-0.74%
2023/03/20	0	0.00	1	22.65	23.05	-1	586	-0.17%
2023/03/15	2	22.20	10	22.00	21.95	-8	558	-1.43%
2023/03/13	1	22.05	0	0.00	22.10	1	542	0.18%
2023/02/21	3	21.50	16	21.49	21.65	-13	420	-3.09%
2023/02/20	0	20.55	0	0.00	20.45	0	348	0.00%
2023/02/09	0	0.00	1	18.80	18.95	-1	367	-0.27%
2023/01/30	0	0.00	1	18.15	18.20	-1	344	-0.29%
2022/12/22	0	0.00	0.1	17.70	17.70	-0.1	378	-0.02%
2022/12/16	0	0.00	0	18.20	18.10	0	402	0.00%
2022/12/07	0	0.00	0	18.45	18.15	0	386	0.00%
2022/12/01	0	20.20	0	0.00	18.70	0	384	0.00%
2022/11/21	0	0.00	1	18.20	17.80	-1	386	-0.26%
2022/11/18	0	0.00	1	18.15	18.05	-1	404	-0.25%
2022/10/14	0	0.00	1	15.75	15.85	-1	417	-0.24%
2022/10/13	2	15.15	0	0.00	14.60	2	415	0.48%
2022/09/30	1	15.70	0	0.00	16.15	1	423	0.24%
2022/09/29	0	0.00	2	15.80	15.90	-2	420	-0.48%
2022/09/26	10	16.50	0	0.00	16.50	10	422	2.37%
2022/09/22	2	17.70	0	0.00	18.00	2	429	0.47%
2022/09/19	1	18.40	0	0.00	18.40	1	422	0.24%
2022/09/14	0	0.00	2	18.45	18.60	-2	425	-0.47%
2022/08/15	1	20.75	0	0.00	20.45	1	405	0.25%
2022/08/12	0	0.00	2	20.10	20.10	-2	395	-0.51%
2022/07/26	1	19.15	1	19.50	19.05	0	387	0.00%
2022/07/22	1	19.75	2	19.95	19.60	-1	389	-0.26%
2022/07/15	1	19.15	0	0.00	19.20	1	422	0.24%
2022/07/12	10	18.25	2	18.45	18.15	8	418	1.91%
2022/07/08	1	19.60	0	0.00	19.40	1	421	0.24%
2022/07/05	0	0.00	2	19.30	19.35	-2	433	-0.46%
2022/07/04	2	18.60	0	0.00	18.55	2	431	0.46%
2022/07/01	1	19.35	0	0.00	18.60	1	436	0.23%
2022/06/20	0	0.00	1	20.60	20.35	-1	446	-0.22%
2022/06/16	1	21.80	0	0.00	21.80	1	449	0.22%
2022/06/08	1	23.60	1	23.60	23.55	0	473	0.00%
2022/06/06	2	23.45	2	23.55	23.65	0	481	0.00%
2022/06/02	0	0.00	1	23.30	23.60	-1	493	-0.20%
2022/06/01	0	0.00	2	23.55	23.35	-2	500	-0.40%
2022/05/31	3	23.10	0	0.00	23.30	3	516	0.58%
2022/05/30	0	0.00	1	23.00	23.30	-1	519	-0.19%
2022/05/13	0	0.00	4	21.30	21.35	-4	587	-0.68%
2022/05/04	0	0.00	2	21.60	21.65	-2	636	-0.31%
2022/04/27	0	0.00	1	20.60	20.40	-1	696	-0.14%
2022/04/25	1	21.80	0	0.00	21.70	1	707	0.14%
2022/04/11	0	0.00	1	23.00	22.80	-1	956	-0.10%
2022/03/23	0	0.00	1	24.25	24.25	-1	1,392	-0.07%
2022/03/21	1	24.20	0	0.00	24.30	1	1,529	0.07%
2022/03/07	0	0.00	2	23.00	22.95	-2	2,165	-0.09%
2022/03/04	2	24.20	0	0.00	24.25	2	2,193	0.09%
2022/02/25	0	0.00	3	24.65	24.55	-3	2,322	-0.13%
2022/02/24	3	24.87	0	0.00	24.55	3	2,519	0.12%
2022/02/23	0	0.00	1	25.70	25.75	-1	2,547	-0.04%
2022/02/22	0	0.00	1	25.55	25.55	-1	2,629	-0.04%
2022/02/18	0	0.00	1	26.05	26.05	-1	2,750	-0.04%
2022/02/17	1	26.10	0	0.00	25.80	1	3,032	0.03%
2022/02/09	0	0.00	1	25.90	26.50	-1	3,298	-0.03%
2022/01/25	1	24.60	0	0.00	24.50	1	4,197	0.02%
2022/01/19	0	0.00	12	26.41	26.70	-12	4,462	-0.27%
2022/01/14	12	25.72	0	0.00	25.60	12	4,544	0.26%
2022/01/13	1	26.55	0	0.00	26.45	1	4,531	0.02%
2022/01/12	1	27.05	0	0.00	26.50	1	4,518	0.02%
2022/01/11	2	26.65	0	0.00	26.15	2	4,488	0.04%
2022/01/10	0	0.00	2	25.45	26.30	-2	4,445	-0.04%
2022/01/07	1	26.25	0	0.00	25.80	1	4,438	0.02%
2022/01/06	2	26.68	0	0.00	26.70	2	4,415	0.05%
2022/01/05	1	26.90	10	26.75	26.90	-9	4,418	-0.20%
2022/01/04	0	0.00	1	27.05	27.05	-1	4,414	-0.02%
2022/01/03	2	27.25	0	0.00	27.15	2	4,402	0.05%
2021/12/29	2	27.80	2.4	27.59	27.60	-0.4	4,401	-0.01%
2021/12/27	2.1	27.82	2	28.25	28.25	0.1	4,413	0.00%
2021/12/24	14	27.86	2	27.85	27.60	12	4,386	0.27%
2021/12/23	3	27.78	4	27.54	27.45	-1	4,289	-0.02%
2021/12/20	2	27.40	2	27.15	27.15	0	4,254	0.00%
2021/12/17	1	27.10	0	0.00	27.10	1	4,256	0.02%
2021/12/16	0	0.00	4	27.99	28.40	-4	4,208	-0.10%
2021/12/14	3	26.70	0	0.00	26.70	3	4,105	0.07%
2021/12/13	0	0.00	3	27.88	27.80	-3	4,093	-0.07%
2021/12/10	1	26.70	0	0.00	27.05	1	4,072	0.02%
2021/12/08	2	27.80	2	28.80	27.80	0	4,043	0.00%
2021/12/07	0	0.00	1	28.70	28.20	-1	3,973	-0.03%
2021/12/06	1	28.45	1	28.10	28.45	0	3,893	0.00%
2021/12/02	2	27.05	2	27.58	27.05	0	3,755	0.00%
2021/12/01	0	0.00	8	27.85	27.75	-8	3,788	-0.21%
2021/11/26	9	26.71	0.1	26.45	26.30	8.9	3,981	0.22%
2021/11/25	0	0.00	6	27.93	27.70	-6	4,009	-0.15%
2021/11/24	0	0.00	1	27.40	27.65	-1	3,984	-0.03%
2021/11/23	7	28.41	3	28.92	27.35	4	3,981	0.10%
2021/11/22	2	27.70	0	0.00	27.70	2	3,805	0.05%
2021/11/19	0.1	27.80	5	27.75	27.60	-4.9	3,835	-0.13%
2021/11/18	3	27.08	1	27.10	26.85	2	3,807	0.05%
2021/11/17	6.1	27.44	6	27.77	27.40	0.1	3,812	0.00%
2021/11/16	19	28.59	13	28.63	28.35	6	3,768	0.16%
2021/11/15	4	27.05	1	27.50	27.05	3	3,519	0.09%
2021/11/11	2	26.30	15	26.20	25.85	-13	3,525	-0.37%
2021/11/08	3	26.27	2	26.25	26.15	1	3,679	0.03%
2021/11/05	3	26.45	3	26.60	26.50	0	3,757	0.00%
2021/11/04	1	27.70	0	0.00	27.50	1	3,780	0.03%
2021/11/03	8	28.36	7.1	28.43	28.25	1	3,901	0.02%
2021/11/02	100.1	29.41	90	28.93	28.80	10.1	3,927	0.26%
2021/11/01	1	26.50	6	27.33	27.50	-5	3,677	-0.14%
2021/10/28	0	0.00	3	24.93	24.90	-3	4,296	-0.07%
2021/10/27	4	25.24	5	25.25	25.40	-1	4,386	-0.02%
2021/10/26	3	25.15	3	24.90	24.70	0	4,532	0.00%
2021/10/22	4	24.70	0	0.00	24.70	4	5,056	0.08%
2021/10/15	0	0.00	3	23.67	23.45	-3	7,984	-0.04%
2021/10/14	1	22.70	3	22.82	22.80	-2	8,086	-0.02%
2021/10/13	5	22.69	1	23.00	22.30	4	8,191	0.05%
2021/10/12	7	22.84	1	22.70	22.70	6	8,300	0.07%
2021/10/07	0	0.00	4.2	23.81	23.65	-4.2	8,783	-0.05%
2021/10/04	0.1	22.80	0	0.00	22.25	0.1	10,174	0.00%
2021/10/01	2	23.00	0	0.00	23.00	2	10,249	0.02%
2021/09/30	1	24.10	1	24.25	24.20	0	10,245	0.00%
2021/09/29	5	24.19	2	24.25	23.85	3	10,301	0.03%
2021/09/24	1	25.50	0	0.00	25.40	1	10,527	0.01%
2021/09/16	4	25.45	0	0.00	25.40	4	10,961	0.04%
2021/09/14	2	27.00	0	0.00	26.30	2	10,965	0.02%
2021/09/10	1	27.50	1	27.70	27.50	0	10,957	0.00%
2021/09/09	0	0.00	1	27.30	28.00	-1	10,943	-0.01%
2021/09/07	1	27.40	1	26.85	27.40	0	10,956	0.00%
2021/09/06	4	28.33	1	28.05	27.00	3	10,966	0.03%
2021/09/03	0	0.00	0.3	28.25	28.30	-0.3	10,963	0.00%
2021/09/02	1	28.65	5	28.65	28.45	-4	11,068	-0.04%
2021/09/01	2	29.30	4	28.60	29.30	-2	11,069	-0.02%
2021/08/31	0.1	27.50	2	28.00	27.85	-1.9	10,978	-0.02%
2021/08/27	0	0.00	2	27.35	26.85	-2	10,919	-0.02%
2021/08/26	12	27.99	10	27.70	27.75	2	10,909	0.02%
2021/08/25	2	28.00	8	27.96	27.60	-6	10,901	-0.06%
2021/08/24	2.1	27.25	0	0.00	26.80	2.1	10,844	0.02%
2021/08/23	1	27.85	1	27.90	27.90	0	10,812	0.00%
2021/08/19	2	26.45	0	0.00	25.75	2	10,760	0.02%
2021/08/18	11	26.71	1	26.15	26.95	10	10,750	0.09%
2021/08/17	2	26.90	1	26.80	25.50	1	10,716	0.01%
2021/08/13	5	27.60	8	27.63	26.95	-3	10,610	-0.03%
2021/08/12	1	27.70	1	28.15	27.85	0	10,490	0.00%
2021/08/11	2	27.23	0	0.00	27.40	2	10,463	0.02%
2021/08/10	1	28.40	6	28.03	28.45	-5	10,362	-0.05%
2021/08/09	4	29.66	1	29.45	28.95	3	10,304	0.03%
2021/08/06	13	32.52	4	31.98	31.20	9	10,150	0.09%
2021/08/05	16	32.56	16	33.04	32.10	0	9,981	0.00%
2021/08/04	24	32.71	15	32.21	31.95	9	9,699	0.09%
2021/08/03	13	31.37	10	31.58	33.20	3	9,409	0.03%
2021/08/02	3	29.18	4	29.80	30.20	-1	8,992	-0.01%
2021/07/30	6	29.36	4	30.29	28.90	2	8,905	0.02%
2021/07/29	11	29.45	6	29.80	29.45	5	8,687	0.06%
2021/07/28	10.2	29.96	13	29.83	29.70	-2.8	8,418	-0.03%
2021/07/27	42	35.08	17	35.30	33.00	25	8,184	0.31%
2021/07/26	41	34.10	35	33.78	35.25	6	7,286	0.08%
2021/07/23	3	31.32	12	31.62	32.05	-9	6,598	-0.14%
2021/07/22	3	29.55	12	30.22	29.15	-9	5,900	-0.15%
2021/07/21	4	28.73	0	0.00	28.80	4	5,689	0.07%
2021/07/20	1	29.55	1	29.70	29.60	0	5,645	0.00%
2021/07/19	3	29.67	4	29.24	29.90	-1	5,616	-0.02%
2021/07/16	5	28.98	3	28.95	28.85	2	5,653	0.04%
2021/07/15	6	28.06	4	27.98	29.35	2	5,651	0.04%
2021/07/14	11	28.90	7	29.09	28.70	4	5,561	0.07%
2021/07/13	30	31.07	20	29.90	28.30	10	5,336	0.19%
2021/07/12	7	29.23	0	0.00	29.25	7	4,732	0.15%
2021/07/09	2	25.25	16.4	26.16	26.60	-14.4	4,703	-0.31%
2021/07/08	0	0.00	2	24.05	24.20	-2	4,198	-0.05%
2021/07/06	0	0.00	6	22.88	22.90	-6	4,244	-0.14%
2021/07/05	0	0.00	1	23.00	23.15	-1	4,307	-0.02%
2021/07/01	5.3	22.68	3	22.47	22.35	2.3	4,582	0.05%
2021/06/30	7	24.24	9	23.91	24.30	-2	4,674	-0.04%
2021/06/29	1	23.50	0	0.00	22.90	1	4,669	0.02%
2021/06/28	1	23.70	0	0.00	23.70	1	4,672	0.02%
2021/06/25	1	23.60	2	23.15	23.10	-1	4,615	-0.02%
2021/06/23	2	22.00	0.2	22.03	22.35	1.8	4,486	0.04%
2021/06/17	0	0.00	2	22.35	22.55	-2	4,704	-0.04%
2021/06/16	0	0.00	2	21.75	21.60	-2	4,794	-0.04%
2021/06/15	1	22.95	1	22.70	22.45	0	4,773	0.00%
2021/06/11	0	0.00	1.2	22.90	22.65	-1.2	4,753	-0.03%
2021/06/10	33	22.77	30	22.86	22.40	3	4,709	0.06%
2021/06/09	36	22.97	37	21.95	21.90	-1	4,595	-0.02%
2021/06/03	0	0.00	2	21.08	21.00	-2	4,447	-0.04%
2021/05/31	0.1	20.50	1	20.80	20.75	-0.9	4,432	-0.02%
2021/05/28	0.2	20.50	0	0.00	20.65	0.2	4,462	0.00%
2021/05/27	1	20.20	0	0.00	20.20	1	4,447	0.02%
2021/05/26	0	0.00	0.2	20.00	19.95	-0.2	4,448	0.00%
2021/05/21	0.1	18.80	0	0.00	18.80	0.1	4,443	0.00%
2021/05/18	0	0.00	10	17.80	17.85	-10	4,482	-0.22%
2021/05/17	5	16.40	2	16.80	16.25	3	4,472	0.07%
2021/05/14	5	17.80	0	0.00	17.55	5	4,442	0.11%
2021/05/13	1	17.75	1	16.15	17.40	0	4,408	0.00%
2021/05/12	5	17.50	1	17.10	17.40	4	4,392	0.09%
2021/05/11	0	0.00	2	18.95	18.95	-2	4,339	-0.05%
2021/05/07	0.1	20.50	23	20.68	20.70	-22.9	4,308	-0.53%
2021/05/06	6	19.70	0	19.50	19.50	6	4,291	0.14%
2021/05/05	19	20.19	1	20.45	19.70	18	4,260	0.42%
2021/05/04	1	21.05	6	20.65	20.20	-5	4,257	-0.12%
2021/05/03	1	22.20	2	22.18	21.85	-1	4,228	-0.02%
2021/04/29	1.2	23.37	1	23.35	23.00	0.2	4,239	0.00%
2021/04/28	1	23.95	1	23.35	23.75	0	4,553	0.00%
2021/04/27	6	23.74	1	23.35	23.50	5	4,752	0.11%
2021/04/26	1	22.80	2	23.45	23.45	-1	4,631	-0.02%
2021/04/23	3	22.87	3	22.63	23.05	0	4,594	0.00%
2021/04/22	6	22.48	8	23.18	21.60	-2	4,541	-0.04%
2021/04/21	2	24.33	2	24.40	23.50	0	4,423	0.00%
2021/04/20	3	23.92	4	24.10	24.25	-1	4,335	-0.02%
2021/04/19	3	24.17	8	23.60	24.25	-5	4,340	-0.12%
2021/04/16	8	23.69	11	23.24	23.10	-3	4,268	-0.07%
2021/04/15	6	22.04	3	22.50	22.35	3	4,180	0.07%
2021/04/14	4	21.40	20	21.45	21.85	-16	4,227	-0.38%
2021/04/13	4	21.75	1	21.60	21.50	3	4,437	0.07%
2021/04/12	21	22.59	0	0.00	22.30	21	4,811	0.44%
2021/04/09	3	22.77	2	22.45	22.50	1	4,848	0.02%
2021/04/08	1	22.80	3	22.78	22.80	-2	4,964	-0.04%
2021/04/07	12	22.44	10	22.00	22.00	2	4,828	0.04%
2021/04/06	24	21.83	22	21.74	21.75	2	4,663	0.04%
2021/04/01	6	20.20	109	20.42	20.50	-103	4,413	-2.33%	大賣/鉅額交易
2021/03/31	2	19.55	3	19.30	19.45	-1	4,215	-0.02%
2021/03/26	0	0.00	1	19.25	18.90	-1	4,130	-0.02%
2021/03/25	0	0.00	1	19.00	18.70	-1	4,120	-0.02%
2021/03/22	7	19.89	3	20.00	19.60	4	4,055	0.10%
2021/03/19	2	19.00	54	19.27	19.15	-52	3,870	-1.34%
2021/03/18	0	0.00	9	18.15	18.45	-9	3,766	-0.24%
2021/03/17	2	18.40	0	0.00	18.15	2	3,755	0.05%
2021/03/16	3	18.33	1	18.10	18.00	2	3,778	0.05%
2021/03/12	0	0.00	1	18.10	17.85	-1	3,856	-0.03%
2021/03/09	1	17.55	0	0.00	17.30	1	4,131	0.02%
2021/03/08	0	0.00	1	18.10	17.80	-1	4,235	-0.02%
2021/03/05	2	17.63	0	0.00	17.80	2	4,233	0.05%
2021/03/04	2	18.10	0	0.00	18.05	2	4,233	0.05%
2021/03/02	2	17.90	0	0.00	17.80	2	4,198	0.05%
2021/02/25	0	0.00	37	18.20	18.00	-37	4,180	-0.89%
2021/02/24	0	0.00	1	18.10	18.05	-1	4,173	-0.02%
2021/02/23	1	18.70	0	0.00	18.50	1	4,149	0.02%
2021/02/22	1	18.20	3	18.35	18.35	-2	4,140	-0.05%
2021/02/19	0	0.00	1	18.10	18.00	-1	4,101	-0.02%
2021/02/18	1	17.55	0	0.00	17.75	1	4,079	0.02%
2021/02/05	1	16.70	0	0.00	16.75	1	4,032	0.02%
2021/02/03	0	0.00	1	16.95	16.65	-1	4,024	-0.02%
2021/02/02	2	16.88	0	0.00	16.70	2	4,011	0.05%
2021/02/01	1	16.40	1	16.35	16.70	0	3,996	0.00%
2021/01/29	2	16.90	0	0.00	16.75	2	3,971	0.05%
2021/01/27	2	17.00	0	0.00	17.00	2	3,925	0.05%
2021/01/26	4	17.15	20	17.20	17.15	-16	3,904	-0.41%
2021/01/25	1	17.55	1	17.55	17.65	0	3,875	0.00%
2021/01/22	0	0.00	3	18.37	18.15	-3	3,833	-0.08%
2021/01/21	68	18.90	17	19.07	18.45	51	3,773	1.35%
2021/01/20	1	18.70	1	18.70	19.05	0	3,393	0.00%
2021/01/19	3	17.25	0	0.00	17.35	3	3,073	0.10%
2021/01/18	0	0.00	5	16.60	17.35	-5	3,023	-0.17%
2021/01/14	1	17.60	0	0.00	17.65	1	2,954	0.03%
2021/01/12	1	17.55	1	17.50	17.05	0	2,892	0.00%
2021/01/11	0	0.00	1	18.20	18.15	-1	2,818	-0.04%
2021/01/08	2	18.00	9	17.79	17.85	-7	2,778	-0.25%
2021/01/07	1	18.45	4	18.51	18.55	-3	2,701	-0.11%
2021/01/06	13	19.85	13	20.27	19.00	0	2,589	0.00%
2021/01/05	29	20.78	19	20.67	21.00	10	2,293	0.44%
2021/01/04	2	19.00	1	19.40	19.40	1	1,799	0.06%
2020/12/31	0	0.00	7	17.49	17.65	-7	1,693	-0.41%
2020/12/29	1	16.35	1	16.30	16.25	0	1,420	0.00%
2020/12/28	5	15.95	0	0.00	16.00	5	1,367	0.37%
2020/12/25	5	15.40	0	0.00	15.40	5	1,342	0.37%
2020/12/22	1	15.15	1	15.10	15.05	0	1,343	0.00%
2020/12/18	0	0.00	1	15.75	15.60	-1	1,337	-0.07%
2020/12/16	1	15.75	1	15.80	15.50	0	1,355	0.00%
2020/12/09	2	16.25	14	16.24	16.15	-12	1,486	-0.81%
2020/12/04	13	15.72	8	16.48	16.40	5	1,342	0.37%
2020/12/03	5	15.30	0	0.00	15.35	5	1,179	0.42%
2020/12/02	3	15.47	2	15.50	15.70	1	1,177	0.08%
2020/11/30	10	15.00	0	0.00	14.80	10	1,083	0.92%
2020/11/24	1	14.60	3	14.60	14.40	-2	1,052	-0.19%
2020/10/22	1	14.00	1	14.05	13.95	0	1,922	0.00%
2020/10/20	1	14.00	1	14.05	14.05	0	1,941	0.00%
2020/10/14	3	14.50	0	0.00	14.50	3	1,977	0.15%
2020/10/12	1	14.60	0	0.00	14.40	1	1,980	0.05%
2020/10/06	1	14.60	1	14.65	14.60	0	2,084	0.00%
2020/09/30	30	13.85	0	0.00	14.65	30	2,100	1.43%
2020/09/29	1	14.00	0	0.00	14.00	1	2,119	0.05%
2020/09/28	1	14.05	0	0.00	14.10	1	2,136	0.05%
2020/09/25	34	14.21	0	0.00	13.85	34	2,150	1.58%
2020/09/24	34	14.44	0	0.00	14.25	34	2,129	1.60%
2020/09/22	11	14.81	1	14.80	14.90	10	2,116	0.47%
2020/09/21	1	15.30	0	0.00	15.30	1	2,093	0.05%
2020/09/18	1	15.50	0	0.00	15.65	1	2,073	0.05%
2020/09/16	0	0.00	1	15.50	15.50	-1	2,033	-0.05%
2020/09/14	39	15.40	42	15.77	16.30	-3	1,968	-0.15%
2020/09/10	0	0.00	2	15.30	14.95	-2	1,872	-0.11%
2020/09/08	20	14.80	0	0.00	14.65	20	1,828	1.09%
2020/09/02	2	14.65	3	14.60	14.65	-1	1,751	-0.06%
2020/09/01	0	0.00	0.1	14.55	14.65	-0.1	1,753	-0.01%
2020/08/24	10	13.70	0	0.00	13.70	10	1,774	0.56%
2020/08/21	10	13.85	0	0.00	13.75	10	1,781	0.56%
2020/08/19	0	0.00	4	14.30	14.30	-4	1,782	-0.22%
2020/08/14	4	14.65	0	0.00	14.55	4	1,942	0.21%
2020/08/06	1	14.70	36	14.91	14.70	-35	1,864	-1.88%
2020/07/31	5	14.94	3	14.88	14.80	2	1,748	0.11%
2020/07/28	0	0.00	1	14.05	14.30	-1	1,340	-0.07%
2020/07/27	1	13.40	0	0.00	13.20	1	1,188	0.08%
2020/07/24	5	13.99	10	13.90	13.60	-5	1,187	-0.42%
2020/07/23	5	14.10	0	0.00	13.85	5	1,167	0.43%
2020/07/22	0	0.00	1	14.05	13.80	-1	1,153	-0.09%
2020/07/15	1	13.40	5	13.55	13.30	-4	1,144	-0.35%
2020/07/13	5	14.10	1	14.05	14.10	4	1,114	0.36%
2020/07/09	0	0.00	20	13.30	13.30	-20	1,032	-1.94%
2020/07/08	0	0.00	30	13.58	13.50	-30	1,019	-2.94%
2020/07/07	0	0.00	1	13.45	13.40	-1	991	-0.10%
2020/06/18	3	13.43	18	13.00	13.60	-15	922	-1.63%
2020/06/17	0	0.00	5	12.60	12.60	-5	868	-0.58%
2020/06/16	1	12.30	34	12.26	12.30	-33	873	-3.78%
2020/06/15	1	12.40	1	12.45	12.20	0	883	0.00%
2020/06/12	0	0.00	20	12.20	12.25	-20	887	-2.25%
2020/06/01	1	13.70	6	13.71	13.55	-5	836	-0.60%
2020/05/27	2	13.48	2	13.45	13.40	0	795	0.00%
2020/05/26	3	13.33	3	13.50	13.30	0	776	0.00%
2020/05/25	0	0.00	1	13.45	13.50	-1	764	-0.13%
2020/05/22	3	13.47	1	13.60	13.20	2	740	0.27%
2020/05/21	0	0.00	27	13.59	13.75	-27	667	-4.05%
2020/05/20	2	12.40	10	12.28	12.50	-8	545	-1.47%
2020/05/14	1	12.05	0	0.00	11.90	1	529	0.19%
2020/05/08	6	12.55	1	12.85	12.55	5	507	0.99%
2020/05/07	0	0.00	1	12.30	12.50	-1	493	-0.20%
2020/05/06	0	0.00	2	11.70	11.75	-2	467	-0.43%
2020/05/04	1	11.80	0	0.00	11.70	1	472	0.21%
2020/04/30	0	0.00	10	11.85	12.00	-10	470	-2.13%
2020/04/29	0	0.00	20	11.85	11.85	-20	469	-4.26%
2020/04/28	1	11.80	0	0.00	11.80	1	469	0.21%
2020/04/27	0	0.00	2	12.00	11.90	-2	479	-0.42%
2020/04/23	2	11.75	1	11.70	11.75	1	466	0.21%
2020/04/22	1	10.35	0	0.00	10.90	1	446	0.22%
2020/04/14	0	0.00	1	10.55	10.55	-1	419	-0.24%
2020/04/10	0	0.00	6	10.17	10.25	-6	421	-1.42%
2020/04/01	0	0.00	2	9.95	9.91	-2	431	-0.46%
2020/03/26	0	0.00	3	10.40	10.50	-3	460	-0.65%
2020/03/23	0	0.00	23	9.59	9.60	-23	538	-4.27%
2020/03/20	0	0.00	1	9.65	9.83	-1	563	-0.18%
2020/03/19	0	0.00	5	9.17	8.94	-5	552	-0.90%
2020/03/12	0	0.00	20	11.20	11.30	-20	523	-3.82%
2020/03/09	1	11.80	0	0.00	11.70	1	510	0.20%
2020/03/05	0	0.00	1	12.15	12.10	-1	504	-0.20%
2020/02/14	4	12.05	4	12.00	12.05	0	493	0.00%
2020/02/13	1	11.95	0	0.00	11.90	1	492	0.20%
2020/01/16	1	13.05	3.1	13.00	13.15	-2.1	448	-0.46%
2020/01/06	2	13.35	0	0.00	13.25	2	485	0.41%
2019/12/31	2	13.60	2	13.70	13.60	0	505	0.00%
2019/12/26	10	14.10	0	0.00	13.80	10	507	1.97%
2019/12/24	1	13.85	1	13.90	13.85	0	507	0.00%
2019/12/23	1	13.85	0	0.00	13.70	1	508	0.20%
2019/12/20	10	14.04	11	14.05	13.90	-1	507	-0.20%
2019/12/19	5	13.40	0	0.00	13.60	5	429	1.17%
2019/12/18	1	13.35	0	0.00	13.40	1	426	0.23%
2019/12/17	40	13.43	0	0.00	13.35	40	442	9.05%
2019/12/16	20	13.15	0	0.00	13.10	20	415	4.81%
2019/12/11	9	13.04	0	0.00	13.00	9	412	2.18%
2019/11/29	3	12.70	0	0.00	12.70	3	393	0.76%
2019/11/28	1	12.70	0	0.00	12.70	1	405	0.25%
2019/11/19	0	0.00	1	12.65	12.65	-1	462	-0.22%
2019/11/12	1	12.65	0	0.00	12.65	1	466	0.21%
2019/10/30	1	13.15	0	0.00	13.15	1	484	0.21%
2019/10/07	5	13.40	0	0.00	13.30	5	566	0.88%
2019/09/23	2	13.55	0	0.00	13.35	2	551	0.36%
2019/09/19	1	13.45	0	0.00	13.30	1	526	0.19%
2019/09/02	2	13.90	0	0.00	13.90	2	576	0.35%
2019/07/30	0	0.00	1	15.25	15.20	-1	640	-0.16%
2019/07/29	0	0.00	2	15.45	15.45	-2	658	-0.30%
2019/07/25	2	15.25	0	0.00	15.30	2	670	0.30%
2019/07/22	1	15.60	10	15.70	15.40	-9	731	-1.23%
2019/07/08	5	15.10	0	0.00	15.10	5	916	0.55%
2019/07/03	0	0.00	5	14.90	14.85	-5	1,251	-0.40%
2019/07/02	3	14.80	0	0.00	14.75	3	1,371	0.22%
2019/07/01	1	14.50	0	0.00	14.55	1	1,428	0.07%
2019/06/26	0	0.00	10	14.10	14.20	-10	1,483	-0.67%
2019/06/20	2	14.75	0	0.00	14.70	2	1,565	0.13%
2019/06/17	0	0.00	8	14.30	14.30	-8	1,570	-0.51%
2019/06/11	10	14.00	0	0.00	14.15	10	1,819	0.55%
2019/06/10	8	14.00	0	0.00	14.00	8	1,818	0.44%
2019/05/30	2	14.50	0	0.00	14.30	2	1,929	0.10%
2019/05/22	0	0.00	6	14.30	14.25	-6	2,019	-0.30%
2019/05/20	3	13.95	0	0.00	13.95	3	2,038	0.15%
2019/05/17	6	14.00	0	0.00	13.90	6	2,091	0.29%
2019/05/16	0	0.00	3	14.10	14.10	-3	2,101	-0.14%
2019/05/13	2	14.18	2	14.50	14.15	0	2,078	0.00%
2019/05/07	1	15.70	0	0.00	16.05	1	2,017	0.05%
2019/05/03	8	16.00	0	0.00	16.05	8	1,957	0.41%
2019/04/17	0	0.00	7	16.77	16.70	-7	1,802	-0.39%
2019/04/16	23	17.32	18	17.39	17.00	5	1,774	0.28%
2019/04/11	0	0.00	2	16.55	16.70	-2	1,615	-0.12%
2019/04/10	1	16.55	0	0.00	17.05	1	1,554	0.06%
2019/04/09	12	17.16	7	16.60	17.20	5	1,458	0.34%
2019/04/08	2	16.00	0	0.00	16.35	2	1,309	0.15%
2019/04/02	10	15.30	0	0.00	15.20	10	1,165	0.86%
2019/04/01	2	15.25	2	15.25	15.25	0	1,151	0.00%
2019/03/29	20	15.25	0	0.00	15.45	20	1,135	1.76%
2019/03/27	0	0.00	3	14.90	15.35	-3	1,086	-0.28%
2019/03/25	3	14.70	0	0.00	14.55	3	1,008	0.30%
2019/03/21	0	0.00	4	15.00	15.00	-4	991	-0.40%
2019/03/20	0	0.00	6	15.00	15.00	-6	988	-0.61%
2019/03/19	0	0.00	10	14.95	14.85	-10	978	-1.02%
2019/03/18	4	15.10	14	15.08	15.10	-10	964	-1.04%
2019/03/15	13	15.53	4	15.74	15.40	9	921	0.98%
2019/03/14	24	15.30	4	15.15	15.95	20	856	2.33%
2019/03/07	2	14.55	2	14.60	14.50	0	719	0.00%
2019/03/05	0	0.00	2	13.95	13.95	-2	628	-0.32%
2019/02/26	2	14.45	2	14.50	14.20	0	606	0.00%
2019/02/25	0	0.00	2	14.15	14.05	-2	566	-0.35%
2019/02/22	0	0.00	5	14.40	14.25	-5	558	-0.89%
2019/02/21	7	14.55	0	0.00	14.75	7	541	1.29%
2019/02/19	11	14.10	8	14.16	14.10	3	505	0.59%
2019/02/18	5	14.21	3	14.15	14.25	2	492	0.41%
2019/01/09	5	12.60	0	0.00	12.55	5	404	1.24%
2019/01/07	5	12.40	0	0.00	12.35	5	415	1.20%
2019/01/02	5	12.90	0	0.00	12.80	5	470	1.06%
2018/12/28	6	12.82	1	12.80	12.90	5	473	1.06%
2018/12/27	25	13.09	5	13.21	12.90	20	487	4.10%
2018/12/26	10	12.60	0	0.00	13.05	10	450	2.22%
2018/12/21	5	12.10	0	0.00	12.15	5	399	1.25%
2018/12/11	5	12.60	0	0.00	12.50	5	411	1.22%
2018/12/05	5	13.56	0	0.00	13.60	5	437	1.14%
2018/12/04	5	13.80	0	0.00	13.85	5	462	1.08%
2018/11/29	16	13.19	1	13.25	13.05	15	471	3.18%
2018/11/28	5	13.15	0	0.00	13.20	5	466	1.07%
2018/11/21	3	12.70	0	0.00	12.80	3	534	0.56%
2018/11/20	0	0.00	5	12.80	12.80	-5	548	-0.91%
2018/11/19	5	12.85	0	0.00	12.95	5	554	0.90%
2018/11/14	10	12.50	0	0.00	12.30	10	576	1.73%
2018/11/13	1	12.25	0	0.00	12.40	1	601	0.17%
2018/11/02	5	12.79	5	12.98	12.80	0	688	0.00%
2018/10/16	5	12.40	0	0.00	12.30	5	749	0.67%
2018/10/12	3	11.60	0	0.00	11.65	3	759	0.40%
2018/10/09	5	12.60	0	0.00	12.60	5	744	0.67%
2018/10/05	2	13.55	0	0.00	13.40	2	773	0.26%
2018/10/04	0	0.00	0.1	14.40	14.50	-0.1	769	-0.02%
2018/09/12	3	14.35	3	14.45	14.35	0	3,040	0.00%
2018/09/10	1	13.85	1	14.70	13.55	0	3,197	0.00%
2018/08/27	5	17.30	0	0.00	17.20	5	3,529	0.14%
2018/08/21	2	17.10	2	16.95	17.10	0	3,654	0.00%
2018/08/17	2	16.60	0	0.00	16.60	2	3,631	0.06%
2018/08/07	1	17.95	0	0.00	17.85	1	3,660	0.03%
2018/08/03	1	18.10	0	0.00	17.95	1	3,665	0.03%
2018/08/02	1	18.00	3	18.05	18.00	-2	3,663	-0.05%
2018/07/27	0	0.00	1	18.20	18.25	-1	3,650	-0.03%
2018/07/26	0	0.00	3	18.05	18.00	-3	3,646	-0.08%
2018/07/25	0	0.00	1	17.85	17.70	-1	3,638	-0.03%
2018/07/17	2	17.95	2	18.25	17.95	0	3,663	0.00%
2018/07/12	0	0.00	30	18.10	18.05	-30	3,638	-0.82%
2018/07/10	1	17.75	1	17.90	17.75	0	3,637	0.00%
2018/07/04	0	0.00	1	18.25	18.30	-1	3,596	-0.03%
2018/07/03	2	18.50	0	0.00	18.35	2	3,574	0.06%
2018/07/02	5	19.40	10	19.05	19.00	-5	3,501	-0.14%
2018/06/29	10	19.67	8	19.37	19.35	2	3,473	0.06%
2018/06/28	8	20.58	0	0.00	19.55	8	3,344	0.24%
2018/06/27	12	21.15	3	21.60	21.10	9	3,269	0.28%
2018/06/26	3	20.60	0	0.00	20.55	3	3,143	0.10%
2018/06/25	23	23.11	18	23.06	21.50	5	3,042	0.16%
2018/06/22	58	21.92	56	22.39	22.60	2	2,428	0.08%
2018/06/21	5	20.90	7	20.91	20.75	-2	1,818	-0.11%
2018/06/20	2	19.75	2	19.60	19.75	0	1,627	0.00%
2018/06/19	13	19.90	13	19.98	19.55	0	1,626	0.00%
2018/06/07	0	0.00	1	19.95	20.05	-1	1,634	-0.06%
2018/06/05	18	20.46	15	20.20	20.15	3	1,823	0.16%
2018/06/01	0	0.00	1	19.35	19.90	-1	1,704	-0.06%
2018/05/31	1	18.50	0	0.00	18.50	1	1,610	0.06%
2018/05/24	0	0.00	10	18.00	18.50	-10	1,824	-0.55%
2018/05/23	10	17.85	0	0.00	17.80	10	1,810	0.55%
2018/05/21	0	0.00	10	18.05	18.15	-10	1,820	-0.55%
2018/05/03	0	0.00	1	18.05	17.70	-1	2,133	-0.05%
2018/04/24	2	18.30	0	0.00	18.35	2	2,460	0.08%
2018/04/17	0	0.00	2	18.80	18.80	-2	2,922	-0.07%
2018/04/10	1	20.40	0	0.00	20.15	1	3,117	0.03%
2018/04/02	0	0.00	8	20.70	20.55	-8	3,181	-0.25%
2018/03/31	3	20.50	0	0.00	20.50	3	3,196	0.09%
2018/03/22	3	21.00	2	21.25	20.75	1	3,340	0.03%
2018/03/20	3	21.62	3	21.73	21.60	0	3,289	0.00%
2018/03/13	0	0.00	18	21.48	21.40	-18	3,620	-0.50%
2018/03/12	13	21.91	4	21.80	21.65	9	3,720	0.24%
2018/03/09	5	21.06	4	21.43	21.85	1	3,860	0.03%
2018/03/07	0	0.00	1	21.10	20.55	-1	4,254	-0.02%
2018/03/06	2	20.75	2	20.83	20.60	0	4,296	0.00%
2018/03/05	0	0.00	5	20.10	20.10	-5	4,361	-0.11%
2018/03/01	14	20.55	6	20.58	20.50	8	4,467	0.18%
2018/02/27	0	0.00	1	19.70	20.25	-1	4,461	-0.02%
2018/02/26	1	19.35	3	19.35	19.10	-2	4,624	-0.04%
2018/02/09	1	16.90	0	0.00	17.50	1	6,372	0.02%
2018/02/08	0	0.00	1	18.25	17.85	-1	6,377	-0.02%
2018/02/06	1	18.50	0	0.00	18.00	1	6,446	0.02%
2018/02/05	2	19.65	0	0.00	19.90	2	6,402	0.03%
2018/02/02	2	20.48	0	0.00	20.50	2	6,442	0.03%
2018/02/01	0	0.00	5	20.97	20.75	-5	6,466	-0.08%
2018/01/31	12	20.16	0	0.00	20.45	12	6,440	0.19%
2018/01/30	4	20.48	2	21.18	20.30	2	6,559	0.03%
2018/01/26	2	20.60	2	20.70	20.70	0	6,514	0.00%
2018/01/25	2	20.38	1	20.60	20.30	1	6,511	0.02%
2018/01/24	21	20.75	20	20.60	20.80	1	6,470	0.02%
2018/01/23	2	21.55	8	21.69	21.25	-6	6,432	-0.09%
2018/01/22	2	20.93	50	20.68	21.20	-48	6,354	-0.76%
2018/01/19	43	21.31	2.2	21.37	20.85	40.8	6,357	0.64%
2018/01/18	1	20.80	4	21.25	20.80	-3	6,395	-0.05%
2018/01/17	6	21.27	1	21.10	21.10	5	6,439	0.08%
2018/01/16	1	21.20	5	21.15	21.25	-4	6,402	-0.06%
2018/01/15	31	22.06	25	21.80	21.50	6	6,389	0.09%
2018/01/12	0	0.00	3	21.40	21.25	-3	6,157	-0.05%
2018/01/10	0	0.00	10	19.58	19.40	-10	6,037	-0.17%
2018/01/09	0	0.00	10	20.25	20.00	-10	6,047	-0.17%
2018/01/08	3	21.03	1	20.45	20.45	2	6,032	0.03%
2018/01/05	0	0.00	11	20.70	20.65	-11	6,021	-0.18%
2018/01/04	10	20.95	12	21.06	20.90	-2	6,080	-0.03%
2018/01/03	3	20.67	0	0.00	20.75	3	6,048	0.05%
2018/01/02	0	0.00	1	19.65	19.80	-1	6,074	-0.02%