萬泰科 (6190)-永豐金-屏東券商分點個股進出

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
34.45
漲跌
▲0.10
漲幅
+0.29%
成交量
266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:13:35(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

萬泰科 (6190)籌碼相關－永豐金-屏東券商分點個股進出

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

永豐金-屏東券商分點個股進出
永豐金-屏東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
2024/12/17	0	0.00	2	34.65	34.45	-2	903	-0.22%
2024/12/10	0	0.00	1	35.10	35.20	-1	910	-0.11%
2024/12/09	1	35.90	0	0.00	35.50	1	926	0.11%
2024/11/18	0.1	35.00	0	0.00	34.05	0.1	1,035	0.00%
2024/11/08	2	37.38	2	39.00	36.10	0	1,030	0.00%
2024/11/07	3	39.10	6	39.02	38.80	-3	956	-0.31%
2024/11/06	0	0.00	1	35.60	35.70	-1	851	-0.12%
2024/10/15	2	38.45	1	38.10	37.30	1	1,071	0.09%
2024/10/14	2	36.25	0	0.00	36.10	2	1,059	0.19%
2024/10/09	0	0.00	3	35.55	35.25	-3	1,228	-0.24%
2024/10/07	1	35.80	0	0.00	35.95	1	1,453	0.07%
2024/10/04	2	35.30	0	0.00	35.10	2	1,551	0.13%
2024/09/18	0	0.00	5	37.00	36.85	-5	1,749	-0.29%
2024/09/16	5	37.61	0	0.00	37.60	5	1,778	0.28%
2024/09/12	0	0.00	2	36.98	36.85	-2	2,411	-0.08%
2024/09/11	2	36.80	1	36.20	36.20	1	2,668	0.04%
2024/09/04	0	0.00	4	38.70	38.45	-4	3,166	-0.13%
2024/08/26	3	39.48	0	0.00	38.70	3	3,400	0.09%
2024/08/23	1	38.75	0	0.00	38.90	1	3,476	0.03%
2024/08/22	0	0.00	6	38.85	38.75	-6	3,545	-0.17%
2024/08/16	4	37.61	0	0.00	37.45	4	4,474	0.09%
2024/08/14	1	37.05	0	0.00	37.00	1	4,686	0.02%
2024/08/13	1	36.35	0	0.00	36.30	1	4,687	0.02%
2024/08/07	0	0.00	2	35.60	35.60	-2	4,692	-0.04%
2024/08/02	0	0.00	5	35.95	35.95	-5	4,642	-0.11%
2024/08/01	3	37.05	0	0.00	37.15	3	4,663	0.06%
2024/07/31	2	36.55	0	0.00	36.40	2	4,705	0.04%
2024/07/30	0	0.00	3	35.45	36.25	-3	4,754	-0.06%
2024/07/22	6	37.83	3	37.28	37.15	3	5,325	0.06%
2024/07/19	0	0.00	7	38.45	38.45	-7	5,346	-0.13%
2024/07/15	2	41.78	0	0.00	41.40	2	5,578	0.04%
2024/07/12	5	42.70	0	0.00	42.40	5	5,581	0.09%
2024/07/11	0	0.00	18	43.23	43.40	-18	5,605	-0.32%
2024/07/10	5	42.00	6	43.00	43.50	-1	5,522	-0.02%
2024/07/09	16	41.93	1	42.20	41.45	15	5,390	0.28%
2024/07/08	0	0.00	1	41.20	42.50	-1	5,315	-0.02%
2024/07/03	1	40.50	0	0.00	40.20	1	5,236	0.02%
2024/07/02	0	0.00	1	40.15	40.05	-1	5,247	-0.02%
2024/06/24	0	0.00	1	41.30	41.30	-1	5,359	-0.02%
2024/06/21	0	0.00	0.4	41.87	41.65	-0.4	5,351	-0.01%
2024/06/20	0	0.00	0.6	41.50	42.10	-0.6	5,328	-0.01%
2024/06/19	12	43.49	2	43.28	41.95	10	5,276	0.19%
2024/06/18	2	44.10	3	44.05	44.30	-1	4,735	-0.02%
2024/06/14	0.4	42.45	0	0.00	42.10	0.4	4,458	0.01%
2024/06/13	1.3	42.18	1	42.40	42.60	0.3	4,399	0.01%
2024/06/12	1	42.10	1	42.05	42.10	0	4,431	0.00%
2024/06/11	0.3	40.65	0	0.00	40.15	0.3	4,331	0.01%
2024/06/07	3	40.12	6	41.43	41.60	-3	4,369	-0.07%
2024/05/30	1	39.60	1	39.60	39.15	0	4,628	0.00%
2024/05/29	0	0.00	1	42.55	40.65	-1	4,601	-0.02%
2024/05/28	2	42.28	0	0.00	41.55	2	4,522	0.04%
2024/05/27	1	42.20	1	42.10	42.00	0	4,471	0.00%
2024/05/24	3	42.38	7	42.86	42.35	-4	4,348	-0.09%
2024/05/23	1	40.80	11.2	41.17	41.40	-10.2	4,016	-0.25%
2024/05/22	12	41.74	1	41.80	41.70	11	3,847	0.29%
2024/05/21	0	0.00	2	40.10	40.05	-2	3,501	-0.06%
2024/05/15	0	0.00	0.3	37.00	36.85	-0.3	3,269	-0.01%
2024/05/08	0	0.00	1	37.15	36.90	-1	3,209	-0.03%
2024/05/06	1	36.65	0	0.00	36.50	1	3,168	0.03%
2024/05/03	0	0.00	1	37.65	37.50	-1	3,122	-0.03%
2024/05/02	1	38.55	3	38.55	38.65	-2	3,094	-0.06%
2024/04/30	6	38.58	3	39.10	38.30	3	2,992	0.10%
2024/04/26	1	38.80	1	38.80	38.70	0	2,719	0.00%
2024/04/25	5	37.54	0	0.00	37.60	5	2,584	0.19%
2024/04/24	3.1	38.89	18	38.78	38.60	-14.9	2,525	-0.59%
2024/04/23	0.1	36.80	0	0.00	36.70	0.1	2,260	0.00%
2024/04/22	0	0.00	1	37.20	36.80	-1	2,247	-0.04%
2024/04/19	3	35.00	0	0.00	37.10	3	2,218	0.14%
2024/04/17	0	0.00	4	37.11	37.45	-4	2,132	-0.19%
2024/04/16	5	35.15	0	0.00	35.15	5	2,051	0.24%
2024/04/11	0.1	36.00	0	0.00	36.15	0.1	1,977	0.00%
2024/04/09	0	0.00	0.5	35.95	36.65	-0.5	1,932	-0.03%
2024/04/08	0	0.00	2	36.35	36.30	-2	1,901	-0.11%
2024/04/03	0.2	36.60	0	0.00	36.50	0.2	1,871	0.01%
2024/03/29	1	35.30	0	0.00	35.35	1	1,766	0.06%
2024/03/27	1	36.35	1	36.30	36.25	0	1,696	0.00%
2024/03/19	1	35.45	0	0.00	34.85	1	1,519	0.07%
2024/03/18	0	0.00	1	35.90	35.75	-1	1,487	-0.07%
2024/03/15	1	36.20	1	35.20	35.45	0	1,428	0.00%
2024/03/14	3	35.07	7	35.21	35.35	-4	1,271	-0.31%
2024/03/13	4	34.55	0	0.00	34.45	4	1,200	0.33%
2024/03/12	5	34.30	0	0.00	34.40	5	1,113	0.45%
2024/03/08	1.5	34.67	5	34.70	34.90	-3.5	1,039	-0.34%
2024/03/07	120	34.70	120	34.15	34.15	0	894	0.00%	大買/大賣/
2024/03/06	0	0.00	0.2	34.50	34.45	-0.2	735	-0.03%
2024/02/29	0	0.00	6	32.35	32.20	-6	616	-0.97%
2024/02/26	0	0.00	2	31.60	31.70	-2	589	-0.34%
2024/02/19	0	0.00	4	31.69	31.90	-4	587	-0.68%
2024/02/05	1	30.60	0	0.00	30.40	1	563	0.18%
2024/01/31	0	30.55	0	0.00	30.45	0	564	0.00%
2024/01/23	1	31.00	0	0.00	30.80	1	527	0.19%
2024/01/22	3	31.30	0	0.00	30.80	3	520	0.58%
2024/01/18	0	29.35	0	0.00	29.10	0	426	0.00%
2024/01/09	0	30.15	0	0.00	29.95	0	447	0.00%
2024/01/02	0	31.10	0	0.00	31.15	0	485	0.00%
2023/12/19	3	30.57	0	0.00	30.45	3	564	0.53%
2023/12/18	3	31.00	0	0.00	30.90	3	572	0.52%
2023/12/14	1	31.15	0	0.00	31.55	1	591	0.17%
2023/12/12	2	30.95	0	0.00	30.80	2	665	0.30%
2023/12/11	0	0.00	2	31.25	31.00	-2	670	-0.30%
2023/12/07	1	31.25	0	0.00	31.00	1	668	0.15%
2023/12/06	4	31.29	0	0.00	31.40	4	673	0.59%
2023/12/01	7	31.51	0	0.00	31.55	7	709	0.99%
2023/11/30	5	32.05	0	0.00	31.75	5	722	0.69%
2023/11/13	0	0.00	2	29.80	29.65	-2	748	-0.27%
2023/11/10	2	29.83	0	0.00	29.80	2	761	0.26%
2023/10/16	2	31.15	0	0.00	31.15	2	2,085	0.10%
2023/10/11	0	0.00	2	32.25	32.10	-2	2,497	-0.08%
2023/10/02	0	0.00	1	33.60	33.80	-1	2,882	-0.03%
2023/09/26	0	0.00	2	33.65	33.30	-2	3,010	-0.07%
2023/09/22	3	34.20	1	34.30	34.00	2	3,147	0.06%
2023/09/21	0	0.00	1	33.00	32.85	-1	3,137	-0.03%
2023/09/18	1	34.95	0	0.00	34.60	1	3,297	0.03%
2023/09/14	1	33.40	0	0.00	33.30	1	3,257	0.03%
2023/09/05	1	33.90	0	0.00	34.00	1	3,500	0.03%
2023/09/04	2	33.10	2	32.88	32.85	0	3,632	0.00%
2023/08/31	1	32.75	1	33.05	33.00	0	3,675	0.00%
2023/08/30	3	32.60	3	33.02	33.05	0	3,739	0.00%
2023/08/29	0	0.00	2	32.35	32.35	-2	3,814	-0.05%
2023/08/28	0	0.00	6	32.15	32.05	-6	3,983	-0.15%
2023/08/22	2	33.60	6	33.02	33.45	-4	4,483	-0.09%
2023/08/18	0	0.00	3	33.58	33.55	-3	4,548	-0.07%
2023/08/15	3	33.47	4	33.34	33.30	-1	4,670	-0.02%
2023/08/14	2	34.00	1	33.00	33.00	1	4,670	0.02%
2023/08/11	5	35.09	3	34.40	34.40	2	4,652	0.04%
2023/08/10	0	35.20	3	35.17	34.85	-3	4,635	-0.06%
2023/08/09	3	35.17	3	35.55	36.10	0	4,609	0.00%
2023/08/07	1	35.60	1	36.10	35.95	0	4,543	0.00%
2023/08/04	3	36.63	13	36.48	36.60	-10	4,518	-0.22%
2023/08/02	24	38.44	36	38.12	37.40	-12	4,489	-0.27%
2023/08/01	1	38.00	11	37.85	37.90	-10	4,341	-0.23%
2023/07/31	28	39.52	6	38.38	38.45	22	4,296	0.51%
2023/07/28	23	39.09	8	39.37	39.25	15	4,078	0.37%
2023/07/27	3	37.07	1	36.70	37.00	2	3,777	0.05%
2023/07/26	3	35.03	5	35.34	35.25	-2	3,733	-0.05%
2023/07/24	5	35.45	3	34.90	34.90	2	3,676	0.05%
2023/07/21	2	35.60	1	36.40	36.00	1	3,644	0.03%
2023/07/19	4	36.73	2.2	36.42	35.80	1.8	3,616	0.05%
2023/07/18	1	37.20	2	37.43	37.35	-1	3,587	-0.03%
2023/07/17	4	37.15	5	37.55	37.35	-1	3,554	-0.03%
2023/07/14	4.2	37.57	14	37.50	37.30	-9.8	3,521	-0.28%
2023/07/13	15	36.57	7	36.41	36.35	8	3,435	0.23%
2023/07/12	1	34.60	2	35.23	35.45	-1	3,547	-0.03%
2023/07/11	0	0.00	3	34.48	34.75	-3	3,462	-0.09%
2023/07/10	0	0.00	1	33.65	33.30	-1	3,402	-0.03%
2023/07/07	1	36.20	0	0.00	36.30	1	3,361	0.03%
2023/07/05	5	36.45	5	36.55	36.00	0	3,287	0.00%
2023/07/03	1	36.90	1	37.00	36.70	0	3,206	0.00%
2023/06/30	1	36.60	0	0.00	36.50	1	3,117	0.03%
2023/06/28	2	36.38	27	36.12	36.05	-25	3,028	-0.83%
2023/06/27	3	34.72	3	34.52	34.50	0	2,875	0.00%
2023/06/26	1	35.10	1	35.15	35.15	0	2,867	0.00%
2023/06/20	1	34.95	0	0.00	35.10	1	2,865	0.03%
2023/06/19	1	35.30	1	35.15	35.15	0	2,877	0.00%
2023/06/16	0	0.00	2	36.15	35.75	-2	2,860	-0.07%
2023/06/15	1	34.55	1	34.80	34.65	0	2,727	0.00%
2023/06/13	1	34.55	1	34.95	34.60	0	2,712	0.00%
2023/06/12	1	34.45	0	0.00	34.40	1	2,705	0.04%
2023/06/08	30	36.53	1	36.85	35.80	29	2,662	1.09%
2023/06/07	0	0.00	1	36.15	36.20	-1	2,559	-0.04%
2023/06/06	0	0.00	1	35.60	35.65	-1	2,597	-0.04%
2023/06/05	3	36.17	1	36.50	36.25	2	2,655	0.08%
2023/06/02	3	36.20	3	36.35	36.05	0	2,599	0.00%
2023/06/01	11	35.95	28	36.14	36.80	-17	2,531	-0.67%
2023/05/31	3	34.92	4	34.51	34.45	-1	2,380	-0.04%
2023/05/30	11.2	35.07	3	35.05	35.05	8.2	2,406	0.34%
2023/05/29	3	35.63	8	35.70	35.65	-5	2,372	-0.21%
2023/05/26	18	35.23	1	35.35	35.50	17	2,194	0.77%
2023/05/25	2	34.13	0	0.00	34.30	2	1,925	0.10%
2023/05/24	0	0.00	2	34.15	34.00	-2	1,892	-0.11%
2023/05/23	2	33.78	0	0.00	33.65	2	1,856	0.11%
2023/05/22	3	33.68	1	33.45	33.75	2	1,815	0.11%
2023/05/15	1	31.35	0	0.00	31.40	1	1,718	0.06%
2023/05/08	7	32.81	17	32.75	32.65	-10	1,750	-0.57%
2023/05/05	0	0.00	17	32.89	32.60	-17	1,840	-0.92%
2023/05/02	0	0.00	3	33.82	33.60	-3	1,869	-0.16%
2023/04/25	3	31.63	0	0.00	31.60	3	1,766	0.17%
2023/04/20	0	0.00	8	33.07	32.85	-8	1,718	-0.47%
2023/04/19	1	34.35	1	34.05	34.05	0	1,657	0.00%
2023/04/18	0	0.00	6	34.26	33.65	-6	1,595	-0.38%
2023/04/17	11	33.77	11	34.07	35.05	0	1,470	0.00%
2023/03/28	5	32.20	0	0.00	31.95	5	1,233	0.41%
2023/03/24	2	32.50	1	32.55	32.50	1	1,225	0.08%
2023/03/22	11	32.82	0	0.00	32.60	11	1,201	0.92%
2023/03/21	5	32.35	0	0.00	32.30	5	1,193	0.42%
2023/03/20	0	0.00	2	31.60	31.75	-2	1,207	-0.17%
2023/03/16	0	0.00	3	31.55	30.85	-3	1,220	-0.25%
2023/03/15	0	0.00	1	32.00	31.50	-1	1,234	-0.08%
2023/03/14	5	31.69	0	0.00	31.50	5	1,253	0.40%
2023/03/13	5	32.15	0	0.00	32.25	5	1,308	0.38%
2023/03/10	5	32.90	1	32.90	32.90	4	1,352	0.30%
2023/03/09	10	33.18	8	33.51	33.05	2	1,328	0.15%
2023/03/08	4	33.45	0	0.00	33.60	4	1,284	0.31%
2023/03/07	0	0.00	5	31.86	31.80	-5	1,217	-0.41%
2023/03/06	7	31.94	1	31.95	31.90	6	1,201	0.50%
2023/03/03	2	32.15	0	0.00	32.00	2	1,189	0.17%
2023/03/02	7	32.19	0	0.00	32.30	7	1,168	0.60%
2023/02/09	0	0.00	0.2	31.30	31.50	-0.2	1,144	-0.01%
2023/02/08	0	0.00	10	31.05	31.10	-10	1,138	-0.88%
2023/02/02	0	0.00	1	30.40	31.75	-1	1,020	-0.10%
2023/01/30	1	29.45	0	0.00	29.50	1	987	0.10%
2023/01/11	0	0.00	20	28.83	28.95	-20	1,014	-1.97%
2023/01/09	2	29.48	0	0.00	29.35	2	1,034	0.19%
2023/01/05	0	0.00	2	29.80	29.90	-2	1,073	-0.19%
2023/01/04	10	30.02	0	0.00	29.65	10	1,065	0.94%
2022/12/16	1	30.50	0	0.00	30.40	1	1,260	0.08%
2022/12/09	2	32.80	0	0.00	32.35	2	1,295	0.15%
2022/12/07	1	34.30	1	33.10	32.90	0	1,309	0.00%
2022/12/06	1	34.15	1	33.60	33.25	0	1,308	0.00%
2022/12/05	1	34.80	0	0.00	34.50	1	1,307	0.08%
2022/12/02	5	34.29	4	34.24	34.35	1	1,266	0.08%
2022/11/29	1	32.20	2	32.43	32.70	-1	1,353	-0.07%
2022/11/23	2	31.85	2	32.08	31.90	0	2,028	0.00%
2022/11/18	10	32.50	0	0.00	32.05	10	2,287	0.44%
2022/11/16	0	0.00	1	32.15	32.15	-1	2,493	-0.04%
2022/11/09	1	32.20	1	32.35	32.20	0	3,053	0.00%
2022/11/04	0	0.00	1	31.50	31.95	-1	3,400	-0.03%
2022/10/31	0	0.00	1	30.25	30.40	-1	3,695	-0.03%
2022/10/26	1	30.40	0	0.00	29.85	1	3,704	0.03%
2022/10/20	0	0.00	3	30.80	31.15	-3	3,780	-0.08%
2022/10/14	1	31.90	1	31.90	31.65	0	3,754	0.00%
2022/10/04	0	0.00	1	35.15	35.15	-1	3,731	-0.03%
2022/10/03	1	34.25	0	0.00	34.10	1	3,722	0.03%
2022/09/30	2	33.50	2	33.75	33.60	0	3,734	0.00%
2022/09/27	1	34.75	1	35.15	35.40	0	3,725	0.00%
2022/09/26	2	35.38	0	0.00	34.55	2	3,730	0.05%
2022/09/23	10	38.78	3	37.95	37.80	7	3,711	0.19%
2022/09/19	1	37.80	1	37.40	37.35	0	3,686	0.00%
2022/09/15	0	0.00	1	38.70	38.15	-1	3,701	-0.03%
2022/09/14	1	37.90	0	0.00	38.05	1	3,721	0.03%
2022/09/13	0	0.00	1	38.45	38.40	-1	3,727	-0.03%
2022/09/08	2	38.40	0	0.00	38.35	2	3,811	0.05%
2022/09/05	2	40.65	2	40.95	39.25	0	4,124	0.00%
2022/09/02	1	42.40	5	42.02	40.05	-4	4,057	-0.10%
2022/09/01	2	41.38	2	40.90	41.30	0	3,641	0.00%
2022/08/31	2	41.70	1	41.90	41.80	1	3,613	0.03%
2022/08/30	4	41.10	4	41.28	41.55	0	3,649	0.00%
2022/08/29	0	0.00	10	39.73	39.85	-10	3,608	-0.28%
2022/08/26	14	41.44	13	41.26	41.05	1	3,582	0.03%
2022/08/25	1	41.00	10	40.82	40.85	-9	3,486	-0.26%
2022/08/24	0	0.00	4	41.15	40.20	-4	3,480	-0.11%
2022/08/23	19	40.52	22	40.18	40.90	-3	3,453	-0.09%
2022/08/22	22	40.55	1	40.30	40.30	21	3,368	0.62%
2022/08/19	0	0.00	1	39.80	39.60	-1	3,242	-0.03%
2022/08/18	3	39.90	1	39.55	39.80	2	3,224	0.06%
2022/08/17	1	39.05	3	39.15	38.90	-2	3,160	-0.06%
2022/08/16	5	39.80	0	0.00	39.00	5	3,209	0.16%
2022/08/15	2	38.95	4	39.01	39.00	-2	3,030	-0.07%
2022/08/12	4	38.84	4	38.96	38.85	0	2,969	0.00%
2022/08/11	14	39.00	16	38.78	38.65	-2	2,872	-0.07%
2022/08/10	4	38.56	0	0.00	38.20	4	2,751	0.15%
2022/08/09	0	0.00	2	36.10	36.35	-2	2,578	-0.08%
2022/08/08	0	0.00	1	35.90	35.70	-1	2,636	-0.04%
2022/07/13	0	0.00	1	33.25	33.75	-1	3,198	-0.03%
2022/07/12	1	32.65	0	0.00	32.00	1	3,450	0.03%
2022/07/11	1	32.70	1	33.25	33.35	0	3,883	0.00%
2022/07/06	0	0.00	1	31.90	30.75	-1	4,279	-0.02%
2022/07/01	3	34.07	2	33.60	32.05	1	4,529	0.02%
2022/06/30	3	34.47	1	34.40	34.45	2	4,517	0.04%
2022/06/24	0	0.00	1	35.25	35.15	-1	4,860	-0.02%
2022/06/21	0	0.00	1	36.30	37.00	-1	5,397	-0.02%
2022/06/20	1	37.10	4	36.14	36.00	-3	5,406	-0.06%
2022/06/17	1	37.20	1	37.80	38.20	0	5,381	0.00%
2022/06/16	2	38.35	0	0.00	37.80	2	5,332	0.04%
2022/06/15	8	39.35	10	39.10	38.80	-2	5,271	-0.04%
2022/06/14	5	38.80	0	0.00	39.20	5	5,034	0.10%
2022/06/08	2	39.88	2	39.83	38.20	0	4,888	0.00%
2022/06/06	7	38.86	7	38.85	38.95	0	4,743	0.00%
2022/06/01	2	39.18	1	39.15	38.45	1	4,748	0.02%
2022/05/31	0	0.00	2	38.90	38.70	-2	4,733	-0.04%
2022/05/27	0	0.00	2	37.90	37.75	-2	4,676	-0.04%
2022/05/26	1	37.55	0	0.00	37.20	1	4,672	0.02%
2022/05/25	3	37.43	3	37.60	37.95	0	4,653	0.00%
2022/05/24	18	38.06	16	38.27	37.05	2	4,701	0.04%
2022/05/23	0	0.00	1	38.10	37.95	-1	4,628	-0.02%
2022/05/20	1	37.30	0	0.00	37.00	1	4,664	0.02%
2022/05/19	0	0.00	1	37.00	37.25	-1	4,702	-0.02%
2022/05/18	1	38.40	0	0.00	37.80	1	4,731	0.02%
2022/05/17	1	38.35	1	38.10	37.95	0	4,890	0.00%
2022/05/16	7	37.72	7	37.64	37.00	0	4,912	0.00%
2022/05/13	0	0.00	2	37.08	37.55	-2	4,901	-0.04%
2022/05/12	5	36.93	9	35.62	35.00	-4	4,987	-0.08%
2022/05/11	6	37.21	13	36.98	36.70	-7	5,068	-0.14%
2022/05/10	8	36.19	2	35.63	37.00	6	5,118	0.12%
2022/05/09	4	35.96	2	35.85	35.45	2	5,182	0.04%
2022/05/06	0	0.00	1	35.05	35.40	-1	5,441	-0.02%
2022/05/05	2	36.03	2	35.73	35.90	0	5,534	0.00%
2022/04/29	0	0.00	1	35.20	34.80	-1	5,721	-0.02%
2022/04/28	2	35.00	1	34.60	34.90	1	5,775	0.02%
2022/04/27	2	34.00	6	33.98	34.30	-4	5,799	-0.07%
2022/04/25	1	36.85	2	37.30	36.45	-1	5,789	-0.02%
2022/04/22	4	38.86	10	38.64	38.55	-6	5,790	-0.10%
2022/04/21	2	38.30	2	38.10	38.55	0	5,761	0.00%
2022/04/20	5	38.66	2	38.33	37.85	3	5,760	0.05%
2022/04/19	1	39.55	2.2	39.35	38.95	-1.2	5,738	-0.02%
2022/04/18	6.2	40.23	8	40.44	39.00	-1.8	5,773	-0.03%
2022/04/15	24	40.95	17	40.69	40.05	7	5,577	0.13%
2022/04/14	23	40.20	13	39.85	40.25	10	5,294	0.19%
2022/04/13	0	0.00	1	38.95	38.80	-1	5,063	-0.02%
2022/04/12	1	37.85	1	37.95	37.40	0	5,162	0.00%
2022/04/11	4	39.15	2	38.50	38.10	2	5,229	0.04%
2022/04/08	1	38.85	18	39.53	38.50	-17	5,315	-0.32%
2022/04/07	0	0.00	1	38.80	37.60	-1	5,407	-0.02%
2022/03/31	2	38.65	1	37.75	37.75	1	6,581	0.02%
2022/03/30	0	0.00	5	39.40	38.90	-5	7,251	-0.07%
2022/03/29	6	38.96	1	39.00	39.05	5	7,476	0.07%
2022/03/28	3	38.63	4	39.03	38.80	-1	7,601	-0.01%
2022/03/25	7	38.69	9	38.72	38.90	-2	7,553	-0.03%
2022/03/22	0	0.00	1	36.00	35.95	-1	8,095	-0.01%
2022/03/21	0	0.00	2	35.10	34.60	-2	8,698	-0.02%
2022/03/18	0	0.00	1	34.10	34.50	-1	9,939	-0.01%
2022/03/15	3	32.90	0	0.00	32.75	3	11,867	0.03%
2022/03/08	6	33.33	5	32.85	32.30	1	13,393	0.01%
2022/03/07	5	33.41	0	0.00	33.25	5	13,881	0.04%
2022/03/04	0	0.00	5	36.50	35.50	-5	14,764	-0.03%
2022/03/03	0	0.00	10	36.40	35.90	-10	16,118	-0.06%
2022/03/02	1	35.90	0	0.00	36.10	1	16,669	0.01%
2022/03/01	15	36.48	0	0.00	36.85	15	16,869	0.09%
2022/02/24	2	33.40	0	0.00	33.50	2	18,494	0.01%
2022/02/22	8	35.30	0.1	35.30	35.25	7.9	18,671	0.04%
2022/02/21	3	36.55	16	36.90	37.25	-13	18,639	-0.07%
2022/02/18	10	37.20	10	37.10	37.35	0	18,656	0.00%
2022/02/17	23.1	38.80	10	38.41	37.80	13.1	18,672	0.07%
2022/02/16	1	37.75	1	38.00	37.70	0	18,536	0.00%
2022/02/15	5	37.58	14	37.52	37.70	-9	18,594	-0.05%
2022/02/14	5	37.86	4	37.74	37.25	1	18,665	0.01%
2022/02/11	12	38.13	4	37.56	37.80	8	18,779	0.04%
2022/02/10	7	37.46	0	0.00	37.15	7	18,766	0.04%
2022/02/09	24	37.23	29	36.92	37.25	-5	18,887	-0.03%
2022/02/08	48	36.93	197	37.03	36.95	-149	18,942	-0.79%	大賣/鉅額交易
2022/02/07	1	33.50	0	0.00	36.10	1	18,909	0.01%
2022/01/21	0	0.00	20	33.25	32.95	-20	18,700	-0.11%
2022/01/19	1	35.00	0	0.00	34.70	1	18,610	0.01%
2022/01/17	3	35.93	4	35.69	35.95	-1	18,534	-0.01%
2022/01/14	10	35.39	10	36.15	35.35	0	18,480	0.00%
2022/01/13	2	36.15	0	0.00	36.70	2	18,418	0.01%
2022/01/12	3	36.20	1	36.10	35.95	2	18,355	0.01%
2022/01/11	2	36.70	2	35.80	36.00	0	18,272	0.00%
2022/01/10	1	37.35	2	37.50	37.35	-1	18,156	-0.01%
2022/01/07	2	37.85	31	38.90	37.90	-29	18,085	-0.16%
2022/01/06	25	39.55	2	39.05	38.85	23	17,932	0.13%
2022/01/05	3	40.70	6	40.50	39.40	-3	17,850	-0.02%
2022/01/04	49	41.81	32	41.91	41.40	17	17,680	0.10%
2022/01/03	23	42.39	12	42.11	41.80	11	17,602	0.06%
2021/12/30	102	42.51	14	42.38	41.85	88	17,423	0.51%	大買/
2021/12/29	90	42.75	28	43.11	43.10	62	17,177	0.36%
2021/12/28	26	42.97	36	42.07	41.05	-10	16,524	-0.06%
2021/12/27	14	41.64	0	0.00	41.00	14	16,176	0.09%
2021/12/24	30	44.03	46	44.01	42.40	-16	16,084	-0.10%
2021/12/23	24	42.15	15	41.49	42.90	9	15,363	0.06%
2021/12/22	17	41.24	45	40.69	40.20	-28	15,022	-0.19%
2021/12/21	58	39.06	12	39.21	40.50	46	14,775	0.31%
2021/12/20	2	40.13	5	40.36	39.25	-3	14,545	-0.02%
2021/12/17	19	40.52	17	41.06	39.75	2	14,380	0.01%
2021/12/16	20	43.49	14	43.87	42.30	6	14,056	0.04%
2021/12/15	24	43.26	40	43.00	42.50	-16	13,618	-0.12%
2021/12/14	45	44.18	42	43.71	43.30	3	12,970	0.02%
2021/12/13	10	41.23	10	42.06	43.10	0	11,711	0.00%
2021/12/10	17	40.66	7	40.55	39.20	10	11,397	0.09%
2021/12/09	68	40.38	74	40.75	39.00	-6	10,761	-0.06%
2021/12/08	5	39.95	8	39.86	40.35	-3	9,750	-0.03%
2021/12/07	21	35.55	19	36.08	36.70	2	9,272	0.02%
2021/12/06	5	34.50	16	33.65	33.40	-11	8,898	-0.12%
2021/12/03	33	34.69	11	34.25	34.00	22	8,754	0.25%
2021/12/02	9	36.68	10	36.71	34.00	-1	8,572	-0.01%
2021/12/01	29	37.90	31	37.72	37.15	-2	8,163	-0.02%
2021/11/30	12	37.88	21	38.57	37.45	-9	7,640	-0.12%
2021/11/29	45	35.50	29	36.18	36.80	16	6,716	0.24%
2021/11/26	21	31.98	25	32.09	34.45	-4	5,322	-0.08%
2021/11/25	9	31.88	3	31.42	31.35	6	4,758	0.13%
2021/11/24	18	33.81	29	34.02	32.80	-11	4,521	-0.24%
2021/11/23	22	31.44	9	32.08	32.75	13	3,395	0.38%
2021/11/22	0	0.00	3	28.92	29.80	-3	2,830	-0.11%
2021/11/19	2	27.05	2	26.95	27.10	0	2,575	0.00%
2021/11/17	0	0.00	4	26.70	26.60	-4	2,518	-0.16%
2021/11/15	10	26.73	1	26.90	26.80	9	2,384	0.38%
2021/11/12	5	28.07	0	0.00	27.00	5	2,329	0.21%
2021/11/11	1	29.30	3	29.35	28.60	-2	2,210	-0.09%
2021/11/10	1	29.35	4	28.86	28.65	-3	2,081	-0.14%
2021/11/09	4	27.15	2	27.15	27.75	2	1,823	0.11%
2021/11/08	2	27.23	0	0.00	27.40	2	1,724	0.12%
2021/11/05	3	26.40	5	26.50	26.90	-2	1,514	-0.13%
2021/11/04	1	25.95	0	0.00	26.20	1	1,356	0.07%
2021/11/01	0	0.00	3	23.32	23.00	-3	1,058	-0.28%
2021/10/08	3	24.53	0	0.00	24.10	3	1,302	0.23%
2021/10/04	2	26.05	0	0.00	24.40	2	1,725	0.12%
2021/09/01	5	25.00	0	0.00	24.95	5	2,330	0.21%
2021/08/31	11	24.81	11	24.80	24.80	0	2,399	0.00%
2021/08/06	0	0.00	12	26.75	26.20	-12	2,791	-0.43%
2021/08/05	12	25.65	0	0.00	26.70	12	2,845	0.42%
2021/08/04	0	0.00	14	25.90	26.60	-14	2,875	-0.49%
2021/08/03	16	25.84	2	25.65	25.75	14	2,906	0.48%
2021/08/02	0	0.00	16	25.65	25.20	-16	2,925	-0.55%
2021/07/30	16	26.03	0	0.00	25.60	16	2,962	0.54%
2021/07/26	0	0.00	31	27.25	26.80	-31	3,154	-0.98%
2021/07/23	12	27.06	0	0.00	27.30	12	3,243	0.37%
2021/07/22	20	26.23	0	0.00	25.35	20	3,404	0.59%
2021/07/12	0	0.00	3	29.70	29.90	-3	4,333	-0.07%
2021/07/09	1	29.35	0	0.00	29.20	1	4,173	0.02%
2021/07/08	17	27.79	17	27.35	27.05	0	4,045	0.00%
2021/07/07	2	26.60	1	26.50	27.20	1	4,028	0.02%
2021/06/29	1	27.15	2	26.53	27.40	-1	3,858	-0.03%
2021/06/28	10	26.55	11	26.53	26.30	-1	3,736	-0.03%
2021/06/25	12	25.57	18	25.61	25.45	-6	3,680	-0.16%
2021/06/21	1	23.70	0	0.00	23.80	1	3,602	0.03%
2021/06/18	1	24.70	0	0.00	24.80	1	3,589	0.03%
2021/06/11	10	25.11	10	24.83	24.70	0	3,565	0.00%
2021/06/08	1	26.50	0	0.00	26.05	1	3,588	0.03%
2021/06/04	1	24.55	0	0.00	24.50	1	3,454	0.03%
2021/06/01	2	25.48	1	25.75	25.50	1	3,468	0.03%
2021/05/28	4	23.89	0	0.00	24.20	4	3,414	0.12%
2021/05/12	0	0.00	1	22.05	22.05	-1	3,159	-0.03%
2021/05/04	0	0.00	14	27.11	25.15	-14	3,016	-0.46%
2021/05/03	2	28.50	0	0.00	27.90	2	2,968	0.07%
2021/04/28	0	0.00	1	28.30	28.30	-1	2,797	-0.04%
2021/04/27	2	30.35	3	30.43	30.30	-1	2,591	-0.04%
2021/04/26	4	30.00	2	30.20	30.15	2	2,496	0.08%
2021/04/22	4	28.29	3	27.72	27.65	1	2,280	0.04%
2021/04/21	0	0.00	2	25.13	27.10	-2	2,052	-0.10%
2021/04/20	1	24.85	2	25.00	24.95	-1	1,896	-0.05%
2021/04/08	2	21.15	0	0.00	21.25	2	1,434	0.14%
2021/03/15	0	0.00	1	20.00	20.00	-1	1,487	-0.07%
2021/02/26	0	0.00	10	18.95	18.95	-10	1,691	-0.59%
2021/02/19	0	0.00	5	18.70	18.70	-5	1,627	-0.31%
2021/02/02	0	0.00	22	17.15	17.30	-22	1,533	-1.43%
2021/01/28	0	0.00	10	17.40	17.40	-10	1,519	-0.66%
2021/01/27	30	17.80	0	0.00	17.65	30	1,511	1.98%
2021/01/26	10	17.95	0	0.00	17.65	10	1,503	0.67%
2021/01/08	0	0.00	5	17.74	17.70	-5	1,263	-0.40%
2021/01/06	0	0.00	6	17.78	18.05	-6	1,225	-0.49%
2021/01/05	5	18.70	0	0.00	18.75	5	1,171	0.43%
2020/12/24	10	17.43	0	0.00	17.50	10	900	1.11%
2020/12/18	20	17.60	10	17.75	17.50	10	850	1.18%
2020/12/17	0	0.00	2	17.30	17.50	-2	719	-0.28%
2020/12/03	1	16.95	0	0.00	16.95	1	598	0.17%
2020/12/02	2	17.00	0	0.00	16.95	2	585	0.34%
2020/11/30	0	0.00	1	17.00	17.15	-1	562	-0.18%
2020/11/27	10	17.55	0	0.00	17.30	10	535	1.87%
2020/11/26	0	0.00	2	17.40	17.10	-2	347	-0.58%
2020/11/06	0	0.00	1	15.65	15.65	-1	222	-0.45%
2020/10/30	0	0.00	1	15.80	15.75	-1	230	-0.43%
2020/08/31	0	0.00	2	15.68	15.75	-2	495	-0.40%
2020/08/12	0	0.00	1	14.85	14.90	-1	748	-0.13%
2020/07/24	1	14.95	0	0.00	14.90	1	1,283	0.08%
2020/07/23	0	0.00	1	15.05	15.10	-1	1,284	-0.08%
2020/07/15	1	15.20	0	0.00	15.20	1	1,419	0.07%
2020/07/13	0	0.00	1	15.50	15.40	-1	1,489	-0.07%
2020/07/10	3	15.22	0	0.00	15.30	3	1,474	0.20%
2020/07/08	0	0.00	3	15.50	15.40	-3	1,500	-0.20%
2020/06/24	3	15.17	0	0.00	15.10	3	1,490	0.20%
2020/06/19	0	0.00	5	15.82	15.90	-5	1,475	-0.34%
2020/06/12	5	15.57	0	0.00	15.65	5	1,495	0.33%
2020/06/11	1	15.85	0	0.00	15.75	1	1,495	0.07%
2020/06/08	1	16.30	0	0.00	16.25	1	1,484	0.07%
2020/06/05	1	16.35	0	0.00	16.45	1	1,501	0.07%
2020/06/04	2	16.40	1	16.50	16.45	1	1,527	0.07%
2020/06/03	0	0.00	1	16.15	16.35	-1	1,471	-0.07%
2020/06/01	0	0.00	1	15.80	15.80	-1	1,400	-0.07%
2020/05/27	0	0.00	21	15.75	15.70	-21	1,380	-1.52%
2020/05/25	22	15.58	5	15.60	15.60	17	1,391	1.22%
2020/05/22	1	16.05	0	0.00	15.90	1	1,366	0.07%
2020/05/19	0	0.00	30	16.20	16.05	-30	1,311	-2.29%
2020/05/12	5	16.25	84	16.06	16.25	-79	1,234	-6.40%
2020/05/11	50	15.98	0	0.00	15.85	50	1,189	4.20%
2020/05/08	27	16.42	55	16.65	15.90	-28	1,162	-2.41%
2020/05/07	30	16.20	31	16.44	16.25	-1	953	-0.10%
2020/05/06	0	0.00	74	15.99	16.05	-74	912	-8.11%
2020/04/30	0	0.00	6	15.67	15.70	-6	880	-0.68%
2020/04/29	0	0.00	3	15.32	15.35	-3	865	-0.35%
2020/04/27	1	15.30	0	0.00	15.35	1	872	0.11%
2020/04/24	0	0.00	10	15.30	15.30	-10	863	-1.16%
2020/04/23	1	15.40	0	0.00	15.40	1	867	0.12%
2020/04/22	5	15.35	0	0.00	15.45	5	869	0.58%
2020/04/21	10	15.15	0	0.00	15.15	10	889	1.12%
2020/04/20	125	15.68	4	15.56	15.55	121	884	13.68%	大買/鉅額交易
2020/04/17	51	14.85	7	14.84	14.85	44	761	5.78%
2020/04/15	0	0.00	4	14.35	14.35	-4	698	-0.57%
2020/04/09	0	0.00	5	13.45	13.75	-5	713	-0.70%
2020/03/25	0	0.00	13	12.88	12.85	-13	805	-1.61%
2020/03/23	6	12.23	0	0.00	12.30	6	804	0.75%
2020/03/20	2	12.65	5	12.75	12.55	-3	813	-0.37%
2020/03/19	5	12.20	0	0.00	12.35	5	811	0.62%
2020/03/17	7	13.55	0	0.00	13.60	7	808	0.87%
2020/03/13	4	14.24	4	14.50	14.40	0	797	0.00%
2020/03/12	2	15.65	0	0.00	15.65	2	788	0.25%
2020/03/11	0	0.00	15	16.95	16.50	-15	782	-1.92%
2020/02/27	1	16.45	0	0.00	16.50	1	736	0.14%
2020/02/21	0	0.00	1	16.60	16.55	-1	719	-0.14%
2020/02/20	1	16.55	0	0.00	16.60	1	720	0.14%
2020/02/19	1	16.50	5	16.55	16.60	-4	720	-0.56%
2020/02/18	1	16.40	0	0.00	16.50	1	708	0.14%
2020/02/10	4	15.98	0	0.00	16.20	4	709	0.56%
2020/02/06	2	16.48	1	16.25	16.50	1	681	0.15%
2020/02/04	1	15.85	0	0.00	15.80	1	667	0.15%
2020/01/30	1	15.50	0	0.00	15.50	1	670	0.15%
2020/01/20	4	16.95	0	0.00	16.95	4	670	0.60%
2020/01/16	1	17.10	0	0.00	17.10	1	672	0.15%
2020/01/15	9	17.19	0	0.00	17.25	9	664	1.35%
2020/01/02	50	17.30	50	17.45	17.45	0	584	0.00%
2019/12/13	5	16.70	0	0.00	16.70	5	459	1.09%
2019/12/05	5	16.82	0	0.00	16.85	5	426	1.17%
2019/11/28	0	0.00	2	16.90	16.90	-2	414	-0.48%
2019/11/27	0	0.00	2	16.60	16.60	-2	397	-0.50%
2019/09/26	2	17.55	0	0.00	17.60	2	308	0.65%
2019/09/25	4	17.65	2	17.85	17.65	2	305	0.66%
2019/09/23	2	17.55	0	0.00	17.55	2	310	0.64%
2019/09/06	0	0.00	2	17.85	18.05	-2	321	-0.62%
2019/08/30	0	0.00	3	17.60	17.60	-3	325	-0.92%
2019/06/28	1	19.30	0	0.00	19.40	1	674	0.15%
2019/06/25	0	0.00	2	19.55	19.50	-2	677	-0.30%
2019/06/05	0	0.00	1	19.75	19.65	-1	819	-0.12%
2019/05/24	2	19.95	2	20.25	19.90	0	836	0.00%
2019/05/15	2	20.25	6	20.43	20.30	-4	893	-0.45%
2019/04/25	2	20.05	0	0.00	20.15	2	1,017	0.20%
2019/04/24	3	20.20	1	20.45	20.15	2	1,019	0.20%
2019/04/22	1	20.30	0	0.00	20.25	1	986	0.10%
2019/04/18	3	20.40	0	0.00	20.10	3	987	0.30%
2019/04/17	5	20.78	0	0.00	20.75	5	977	0.51%
2019/04/16	1	20.80	0	0.00	20.80	1	913	0.11%
2019/04/10	1	20.25	1	20.30	20.20	0	885	0.00%
2019/04/09	0	0.00	1	20.45	20.35	-1	885	-0.11%
2019/04/08	2	20.18	7	20.07	20.10	-5	866	-0.58%
2019/04/03	0	0.00	1	19.55	19.55	-1	845	-0.12%
2019/04/02	2	19.30	0	0.00	19.30	2	850	0.24%
2019/03/29	2	19.65	0	0.00	19.65	2	844	0.24%
2019/03/22	2	19.85	2	20.20	19.95	0	990	0.00%
2019/03/14	0	0.00	2	19.50	19.60	-2	1,015	-0.20%
2019/03/07	2	19.25	0	0.00	18.95	2	1,139	0.18%
2019/02/26	4	19.45	2	19.65	19.30	2	1,130	0.18%
2019/02/25	2	19.45	0	0.00	19.50	2	1,137	0.18%
2019/02/22	1	19.55	1	20.00	19.60	0	1,154	0.00%
2019/02/21	3	19.25	5	19.51	19.80	-2	1,147	-0.17%
2019/02/19	0	0.00	2	19.30	19.30	-2	1,112	-0.18%
2019/02/18	2	19.10	0	0.00	18.90	2	1,104	0.18%
2019/02/14	2	19.35	0	0.00	19.35	2	1,090	0.18%
2019/02/12	0	0.00	3	19.67	19.65	-3	1,063	-0.28%
2019/02/11	0	0.00	3	18.95	19.30	-3	969	-0.31%
2019/01/30	1	18.60	0	0.00	18.50	1	955	0.10%
2019/01/28	1	18.85	1	19.05	18.85	0	948	0.00%
2019/01/25	0	0.00	1	18.55	18.40	-1	911	-0.11%
2019/01/24	0	0.00	3	18.27	18.40	-3	905	-0.33%
2019/01/23	0	0.00	3	18.03	18.15	-3	905	-0.33%
2019/01/18	1	17.65	0	0.00	17.60	1	922	0.11%
2019/01/17	2	17.85	0	0.00	17.80	2	923	0.22%
2019/01/16	0	0.00	1	18.15	17.95	-1	920	-0.11%
2019/01/15	1	17.90	0	0.00	17.95	1	929	0.11%
2019/01/14	2	18.10	0	0.00	18.00	2	934	0.21%
2019/01/11	3	18.15	3	18.30	18.05	0	936	0.00%
2019/01/08	1	18.55	0	0.00	18.45	1	938	0.11%
2019/01/07	1	18.40	0	0.00	18.35	1	936	0.11%
2019/01/04	1	18.05	0	0.00	18.30	1	949	0.11%
2019/01/03	3	18.53	2	18.68	18.45	1	987	0.10%
2018/12/28	0	0.00	2	18.75	18.75	-2	1,044	-0.19%
2018/12/25	2	18.50	0	0.00	18.45	2	1,064	0.19%
2018/12/22	0	0.00	3	18.92	19.00	-3	1,060	-0.28%
2018/12/21	4	18.71	4	18.69	19.10	0	1,069	0.00%
2018/12/20	1	18.55	0	0.00	18.75	1	1,066	0.09%
2018/12/19	5	18.82	5	19.03	18.75	0	1,093	0.00%
2018/12/18	3	18.68	0	0.00	18.70	3	1,088	0.28%
2018/12/17	4	19.14	2	19.10	19.10	2	1,086	0.18%
2018/12/14	0	0.00	1	18.70	18.70	-1	1,010	-0.10%
2018/12/13	4	18.06	2	18.35	18.10	2	969	0.21%
2018/12/12	3	18.02	5	18.19	18.00	-2	959	-0.21%
2018/12/11	0	0.00	1	17.75	17.70	-1	954	-0.10%
2018/12/10	2	17.50	2	17.78	17.70	0	959	0.00%
2018/12/07	0	0.00	2	17.90	18.00	-2	949	-0.21%
2018/12/06	5	17.70	1	18.10	17.45	4	944	0.42%
2018/12/04	0	0.00	3	18.17	17.95	-3	954	-0.31%
2018/12/03	0	0.00	7	17.48	17.70	-7	847	-0.83%
2018/11/21	1	16.85	1	17.05	16.80	0	1,057	0.00%
2018/11/07	1	16.25	1	16.45	16.40	0	1,198	0.00%
2018/11/05	1	16.10	0	0.00	16.15	1	1,281	0.08%
2018/10/24	1	16.30	0	0.00	16.30	1	1,614	0.06%
2018/10/23	1	16.25	1	16.55	16.45	0	1,618	0.00%
2018/10/22	2	16.38	0	0.00	16.20	2	1,615	0.12%
2018/10/11	1	15.10	0	0.00	15.20	1	1,914	0.05%
2018/10/09	4	17.53	6	16.79	16.55	-2	1,951	-0.10%
2018/10/05	2	17.40	2	17.70	17.70	0	1,952	0.00%
2018/10/04	0	0.00	2	17.73	17.70	-2	1,931	-0.10%
2018/10/03	1	17.50	0	0.00	17.45	1	1,924	0.05%
2018/10/02	1	17.60	0	0.00	17.60	1	1,921	0.05%
2018/09/26	0	0.00	1	17.70	18.00	-1	1,922	-0.05%
2018/09/11	0	0.00	2	17.03	17.10	-2	2,106	-0.09%
2018/09/10	2	16.78	1	17.00	16.85	1	2,243	0.04%
2018/09/06	1	17.25	0	0.00	17.20	1	2,304	0.04%
2018/09/05	2	17.75	6	17.58	17.50	-4	2,363	-0.17%
2018/09/04	1	17.70	3	17.90	17.80	-2	2,410	-0.08%
2018/09/03	4	17.93	0	0.00	17.65	4	2,425	0.16%
2018/08/31	1	18.40	0	0.00	18.40	1	2,403	0.04%
2018/08/30	0	0.00	2	18.58	18.65	-2	2,383	-0.08%
2018/08/29	0	0.00	1	18.05	18.20	-1	2,349	-0.04%
2018/08/27	0	0.00	2	17.10	17.05	-2	2,322	-0.09%
2018/08/22	2	17.00	2	17.05	16.90	0	2,403	0.00%
2018/08/21	2	17.00	1	17.20	17.00	1	2,447	0.04%
2018/08/20	0	0.00	1	17.65	16.85	-1	2,433	-0.04%
2018/08/17	1	17.85	0	0.00	17.60	1	2,402	0.04%
2018/08/16	1	17.80	0	0.00	17.75	1	2,384	0.04%
2018/08/14	1	17.70	1	17.90	18.00	0	2,357	0.00%
2018/08/13	1	17.90	0	0.00	17.60	1	2,341	0.04%
2018/08/10	1	18.50	1	18.65	18.50	0	2,289	0.00%
2018/08/09	1	17.60	4	18.10	18.85	-3	2,268	-0.13%
2018/08/08	5	18.05	0	0.00	17.80	5	2,224	0.22%
2018/08/07	2	17.70	3	18.15	18.30	-1	2,174	-0.05%
2018/08/06	3	17.75	1	17.90	18.00	2	2,147	0.09%
2018/08/03	1	17.20	1	17.25	17.20	0	2,035	0.00%
2018/08/02	2	17.05	0	0.00	17.20	2	2,018	0.10%
2018/08/01	2	16.85	5	17.20	17.30	-3	1,983	-0.15%
2018/07/31	2	16.58	3	16.77	16.75	-1	1,943	-0.05%
2018/07/25	6	16.63	3	16.90	16.40	3	1,882	0.16%
2018/07/24	3	16.43	5	16.62	16.70	-2	1,775	-0.11%
2018/07/20	1	16.15	3	16.47	16.30	-2	1,695	-0.12%
2018/07/19	2	16.40	1	16.40	16.40	1	1,667	0.06%
2018/07/18	1	16.10	0	0.00	16.10	1	1,605	0.06%
2018/07/17	0	0.00	2	16.33	16.40	-2	1,556	-0.13%
2018/07/16	5	15.70	0	0.00	15.80	5	1,467	0.34%
2018/07/13	0	0.00	2	15.25	15.45	-2	1,421	-0.14%
2018/07/05	8	15.00	0	0.00	14.40	8	1,366	0.59%
2018/07/04	4	15.40	7	15.48	15.45	-3	1,348	-0.22%
2018/07/03	5	15.70	14	15.65	15.50	-9	1,324	-0.68%
2018/07/02	24	16.11	8	15.91	15.85	16	1,304	1.23%
2018/06/29	1	15.40	1	16.00	15.85	0	1,249	0.00%
2018/06/27	1	15.80	0	0.00	15.75	1	1,170	0.09%
2018/06/22	0	0.00	1	15.95	15.90	-1	1,136	-0.09%
2018/06/20	1	15.60	0	0.00	15.55	1	1,077	0.09%
2018/06/19	0	0.00	2	16.70	16.25	-2	1,034	-0.19%
2018/06/15	2	16.05	1	15.85	16.00	1	891	0.11%
2018/06/14	2	15.50	0	0.00	15.55	2	928	0.22%
2018/06/12	1	15.50	1	15.55	15.60	0	827	0.00%
2018/06/11	1	15.35	0	0.00	15.20	1	771	0.13%
2018/06/06	0	0.00	1	15.20	15.10	-1	710	-0.14%
2018/05/31	0	0.00	1	15.00	15.00	-1	646	-0.15%
2018/05/30	0	0.00	16	14.79	14.55	-16	621	-2.57%
2018/05/29	30	14.71	15	14.40	14.50	15	576	2.60%
2018/05/15	0	0.00	1	14.35	14.05	-1	574	-0.17%
2018/03/20	1	14.05	1	14.15	14.20	0	1,051	0.00%
2018/02/06	0	0.00	2	12.70	12.70	-2	1,095	-0.18%
2018/01/31	0	0.00	15	13.20	13.45	-15	1,226	-1.22%
2018/01/29	17	13.85	0	0.00	13.80	17	1,479	1.15%
2018/01/16	2	14.65	0	0.00	14.60	2	1,783	0.11%
2018/01/12	2	14.45	0	0.00	14.40	2	1,740	0.11%
2018/01/02	0	0.00	1	14.25	14.25	-1	1,705	-0.06%