台玻 (1802)-永豐金-南京券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
20.00
漲跌
▼0.15
漲幅
-0.74%
成交量
7,077張
產業
上市玻璃類股▼0.42%
1185人加入追蹤

立即追蹤
本地時間:14:30

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

台玻 (1802)籌碼相關－永豐金-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京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
2024/12/03	1	20.20	0	0.00	20.00	1	15,911	0.01%
2024/12/02	89	20.18	67	20.46	20.15	22	15,826	0.14%
2024/11/29	8	20.20	8	19.30	20.20	0	15,623	0.00%
2024/11/28	58	19.46	55	19.83	19.45	3	15,399	0.02%
2024/11/27	1	19.95	0	0.00	19.95	1	14,916	0.01%
2024/11/26	53	20.71	52	20.95	20.70	1	14,553	0.01%
2024/11/25	68	21.07	74.5	20.95	21.10	-6.5	14,242	-0.05%
2024/11/22	0	0.00	23	20.26	20.65	-23	13,416	-0.17%
2024/11/21	26	18.28	50	18.83	19.50	-24	12,200	-0.20%
2024/11/20	21	18.19	0	0.00	18.05	21	11,147	0.19%
2024/11/15	0	0.00	2	18.50	18.25	-2	11,075	-0.02%
2024/11/14	4	17.99	1	18.00	17.90	3	11,010	0.03%
2024/11/12	4	18.51	4	18.40	18.40	0	10,899	0.00%
2024/11/08	5	19.77	1	20.20	19.40	4	10,745	0.04%
2024/11/07	1	19.40	1	19.75	19.75	0	10,449	0.00%
2024/11/06	12	19.43	10	19.51	19.45	2	10,348	0.02%
2024/11/05	85	19.59	87	19.26	19.60	-2	10,258	-0.02%
2024/11/04	15	19.47	10	19.51	19.50	5	10,239	0.05%
2024/11/01	34	19.52	32	19.04	19.65	2	10,381	0.02%
2024/10/30	57	19.45	55	19.69	19.45	2	10,270	0.02%
2024/10/29	58	19.83	68	19.93	19.85	-10	10,051	-0.10%
2024/10/28	11	19.89	17	19.76	19.85	-6	9,347	-0.06%
2024/10/25	31	18.57	29	18.25	18.60	2	8,335	0.02%
2024/10/24	9	18.59	11	19.39	18.40	-2	8,163	-0.02%
2024/10/23	5	18.62	0	0.00	18.45	5	7,529	0.07%
2024/10/22	1	18.35	5	18.35	18.35	-4	7,369	-0.05%
2024/10/21	10	18.10	18	18.76	18.70	-8	7,359	-0.11%
2024/10/17	0	0.00	1	17.90	17.60	-1	7,277	-0.01%
2024/10/16	1	17.15	0	0.00	17.75	1	7,214	0.01%
2024/10/14	1	16.70	0	0.00	16.70	1	6,947	0.01%
2024/10/11	0.2	17.00	3	17.00	16.85	-2.8	6,949	-0.04%
2024/10/09	32.6	17.31	36	17.92	17.30	-3.4	6,981	-0.05%
2024/10/08	56.2	18.11	40	18.80	18.00	16.2	6,954	0.23%
2024/10/07	44	18.95	49	19.14	18.95	-5	6,828	-0.07%
2024/10/04	52	19.21	53	19.08	19.10	-1	6,796	-0.01%
2024/10/01	37	18.73	40	18.47	18.75	-3	6,391	-0.05%
2024/09/30	12	18.36	20	18.97	18.70	-8	5,973	-0.13%
2024/09/27	4	17.75	12	17.45	17.75	-8	5,164	-0.15%
2024/09/25	0	0.00	2	16.25	16.20	-2	4,891	-0.04%
2024/09/24	0	15.90	1	15.95	15.95	-1	5,036	-0.02%
2024/09/20	2	16.10	0	0.00	16.15	2	5,391	0.04%
2024/09/13	20	15.40	21	15.60	15.60	-1	6,018	-0.02%
2024/09/12	24	15.15	24	15.50	15.50	0	6,517	0.00%
2024/09/11	21	15.15	20	15.10	15.10	1	7,460	0.01%
2024/09/10	20	15.35	20	15.25	15.25	0	8,468	0.00%
2024/09/06	1	15.35	0	0.00	15.45	1	8,867	0.01%
2024/09/04	1.1	15.33	0	0.00	15.25	1.1	9,297	0.01%
2024/09/03	0	0.00	7	16.35	16.15	-7	9,602	-0.07%
2024/08/30	0	0.00	1	16.60	16.50	-1	10,337	-0.01%
2024/08/29	0.1	16.35	0	0.00	16.30	0.1	11,155	0.00%
2024/08/26	0.1	16.05	1	16.50	16.50	-0.9	12,257	-0.01%
2024/08/23	3	15.80	0	0.00	15.85	3	12,348	0.02%
2024/08/22	1	15.95	0	0.00	16.05	1	12,397	0.01%
2024/08/20	0	0.00	1	16.00	15.90	-1	12,484	-0.01%
2024/08/19	5	16.05	0	0.00	15.95	5	12,717	0.04%
2024/08/16	0	0.00	5	16.15	16.15	-5	12,700	-0.04%
2024/08/15	0	0.00	10	16.08	16.00	-10	12,716	-0.08%
2024/08/14	0	0.00	21.1	16.18	16.25	-21.1	12,718	-0.17%
2024/08/07	15	15.60	17	15.88	16.10	-2	12,655	-0.02%
2024/08/06	1	14.50	60	14.61	15.40	-59	12,612	-0.47%
2024/08/05	4	15.66	10	16.35	15.65	-6	12,472	-0.05%
2024/08/02	61	17.51	0	0.00	17.35	61	12,231	0.50%
2024/08/01	10	17.70	0	0.00	17.90	10	12,201	0.08%
2024/07/29	0	0.00	5	17.40	17.35	-5	12,143	-0.04%
2024/07/26	0	0.00	17	17.55	17.70	-17	12,107	-0.14%
2024/07/22	6	17.63	2	17.45	17.50	4	12,080	0.03%
2024/07/19	4	18.04	0	0.00	18.05	4	11,962	0.03%
2024/07/18	1	18.75	0	0.00	18.70	1	11,755	0.01%
2024/07/17	2	19.00	0	0.00	18.90	2	11,665	0.02%
2024/07/16	2	18.83	1	18.90	18.85	1	11,655	0.01%
2024/07/15	3.1	18.90	0	0.00	18.90	3.1	11,703	0.03%
2024/07/12	2.1	19.29	2	19.20	19.15	0.1	11,675	0.00%
2024/07/11	1	19.15	15	19.24	19.00	-14	11,615	-0.12%
2024/07/10	31	18.99	15	18.95	19.00	16	11,577	0.14%
2024/07/09	7	18.74	0	0.00	18.60	7	11,475	0.06%
2024/07/08	22	19.10	2	19.05	18.95	20	11,398	0.18%
2024/07/05	27	18.70	33	18.99	19.35	-6	11,188	-0.05%
2024/07/03	1.5	18.65	0	0.00	18.60	1.5	10,870	0.01%
2024/07/02	22	18.84	24	18.70	18.70	-2	10,780	-0.02%
2024/07/01	18	19.28	206	19.15	18.95	-188	10,836	-1.73%	大賣/鉅額交易
2024/06/28	0	0.00	9	19.43	19.35	-9	10,718	-0.08%
2024/06/27	215	19.24	17	18.88	18.90	198	10,555	1.88%	大買/鉅額交易
2024/06/26	9	18.84	21	18.86	18.80	-12	10,357	-0.12%
2024/06/25	1	19.10	0	0.00	19.25	1	10,241	0.01%
2024/06/24	1	19.30	0	0.00	19.35	1	10,148	0.01%
2024/06/21	5	19.75	12	19.69	19.60	-7	9,994	-0.07%
2024/06/20	19	19.79	19	19.89	19.75	0	9,783	0.00%
2024/06/19	25.2	19.75	21	20.13	19.90	4.2	9,531	0.04%
2024/06/18	23	20.52	15	19.95	19.90	8	9,046	0.09%
2024/06/17	45	20.22	87	19.73	20.25	-42	8,104	-0.52%
2024/06/14	53	18.63	40	18.61	19.00	13	7,101	0.18%
2024/06/13	7	18.29	20	18.40	18.30	-13	6,852	-0.19%
2024/06/12	3	18.37	0	0.00	18.60	3	6,779	0.04%
2024/06/11	16	19.06	0	0.00	18.90	16	6,656	0.24%
2024/06/07	50	19.30	1	19.40	19.35	49	6,453	0.76%
2024/06/06	30	19.20	49	19.06	19.40	-19	6,065	-0.31%
2024/06/05	130	18.87	141.5	18.92	18.90	-11.5	5,723	-0.20%	大買/大賣/
2024/06/04	53	19.07	40	19.31	18.85	13	5,378	0.24%
2024/06/03	63	18.53	26	19.10	19.05	37	4,556	0.81%
2024/05/31	147	18.06	144	18.13	18.15	3	3,960	0.08%	大買/大賣/
2024/05/30	0	0.00	5	17.81	17.95	-5	3,651	-0.14%
2024/05/29	13	17.59	3	17.65	17.40	10	3,477	0.29%
2024/05/28	3.1	17.30	6	17.45	17.25	-2.9	3,300	-0.09%
2024/05/27	1	17.00	0	0.00	17.05	1	3,236	0.03%
2024/05/24	27	17.19	22	17.49	17.20	5	3,217	0.16%
2024/05/23	1	17.50	10	17.47	17.65	-9	3,152	-0.29%
2024/05/22	3	17.05	0	0.00	17.10	3	2,926	0.10%
2024/05/21	1	17.15	0	0.00	17.05	1	2,930	0.03%
2024/05/20	3	17.25	1	17.25	17.25	2	2,905	0.07%
2024/05/17	0	0.00	6	17.15	17.20	-6	2,897	-0.21%
2024/05/16	0	0.00	4	17.20	17.25	-4	2,956	-0.14%
2024/05/15	0.1	17.25	0	0.00	17.15	0.1	2,957	0.00%
2024/05/13	8	17.14	0	0.00	17.10	8	2,964	0.27%
2024/05/10	0	0.00	2	17.10	17.20	-2	2,958	-0.07%
2024/05/09	2	17.05	2	16.95	16.95	0	2,950	0.00%
2024/05/08	3.2	17.00	0	0.00	16.95	3.2	2,954	0.11%
2024/05/03	1	17.10	0	0.00	17.10	1	2,947	0.03%
2024/04/29	4	17.40	0	0.00	17.40	4	2,943	0.14%
2024/04/26	0.1	17.05	0	0.00	17.00	0.1	2,907	0.00%
2024/04/22	0	0.00	3	17.02	16.95	-3	3,049	-0.10%
2024/04/19	1	16.70	5	16.40	16.60	-4	3,000	-0.13%
2024/04/18	0	0.00	8	16.80	17.05	-8	2,920	-0.27%
2024/04/17	0	0.00	2	16.85	16.90	-2	2,918	-0.07%
2024/04/16	1	16.70	0	0.00	16.75	1	2,976	0.03%
2024/04/09	0	0.00	3	17.45	17.60	-3	3,003	-0.10%
2024/04/03	15	17.40	3	17.83	17.20	12	3,017	0.40%
2024/04/02	0.1	17.30	0.6	17.30	17.15	-0.5	2,910	-0.02%
2024/03/29	0.2	17.20	0	0.00	17.20	0.2	2,926	0.01%
2024/03/28	0	0.00	1	17.25	17.15	-1	2,915	-0.03%
2024/03/27	0	0.00	10	17.30	17.30	-10	2,907	-0.34%
2024/03/26	2	17.40	0	0.00	17.20	2	2,923	0.07%
2024/03/22	0	0.00	0.3	17.45	17.40	-0.3	2,969	-0.01%
2024/03/21	3	17.27	1	17.45	17.50	2	3,005	0.07%
2024/03/20	0.3	17.21	0	0.00	17.25	0.3	3,274	0.01%
2024/03/19	1	17.30	0	0.00	17.20	1	3,292	0.03%
2024/03/15	0.1	17.15	0	0.00	16.95	0.1	3,262	0.00%
2024/03/14	1	17.40	0	0.00	17.40	1	3,177	0.03%
2024/03/13	3	17.53	0	0.00	17.55	3	3,158	0.09%
2024/03/08	0.1	17.76	0	0.00	17.80	0.1	3,125	0.00%
2024/03/01	1	18.00	0	0.00	18.05	1	3,196	0.03%
2024/02/29	1	18.15	0	0.00	18.25	1	3,232	0.03%
2024/02/27	8	18.25	8	18.05	18.05	0	3,241	0.00%
2024/02/23	1	18.30	5	18.40	18.25	-4	3,320	-0.12%
2024/02/22	0	0.00	2	18.60	18.55	-2	3,345	-0.06%
2024/02/21	0	0.00	1	18.75	18.75	-1	3,385	-0.03%
2024/02/19	0	0.00	12.7	18.71	18.80	-12.7	3,433	-0.37%
2024/02/16	0.7	18.35	0	0.00	18.40	0.7	3,496	0.02%
2024/02/15	32.1	17.84	54	17.90	18.10	-21.9	3,485	-0.63%
2024/02/05	1	17.75	0	0.00	17.80	1	3,476	0.03%
2024/02/02	5	18.17	0	0.00	18.05	5	3,476	0.14%
2024/01/31	3	18.00	0	0.00	18.00	3	3,558	0.08%
2024/01/30	1	18.35	0	0.00	18.15	1	3,598	0.03%
2024/01/26	0.3	18.30	0	0.00	18.35	0.3	3,804	0.01%
2024/01/25	0.2	18.25	0	0.00	18.15	0.2	3,851	0.01%
2024/01/18	1	17.75	0	0.00	17.80	1	4,026	0.02%
2024/01/17	2	17.85	0	0.00	17.65	2	4,041	0.05%
2024/01/16	2	18.05	0	0.00	18.05	2	4,011	0.05%
2024/01/11	0.2	18.40	0	0.00	18.35	0.2	4,115	0.00%
2024/01/10	1	18.25	0	0.00	18.25	1	4,236	0.02%
2024/01/08	0	0.00	1	19.00	19.00	-1	4,229	-0.02%
2024/01/03	8	19.35	8	18.90	18.90	0	4,616	0.00%
2024/01/02	0.1	18.95	1	19.30	19.20	-0.9	4,533	-0.02%
2023/12/27	0.1	19.00	0	0.00	19.00	0.1	5,055	0.00%
2023/12/25	5	18.70	0	0.00	18.70	5	5,279	0.09%
2023/12/19	1	18.75	0	0.00	18.75	1	5,561	0.02%
2023/12/18	0	0.00	2	19.30	19.00	-2	5,621	-0.04%
2023/12/14	0	0.00	2	18.90	18.75	-2	5,772	-0.03%
2023/12/13	4	18.63	0	0.00	18.60	4	5,804	0.07%
2023/12/12	0	0.00	3	18.68	18.65	-3	6,074	-0.05%
2023/12/11	3	18.67	0	0.00	18.60	3	6,176	0.05%
2023/12/08	1	18.80	1	18.80	18.75	0	6,244	0.00%
2023/12/07	5	18.73	0	0.00	18.70	5	6,314	0.08%
2023/12/05	0	0.00	1	18.95	18.95	-1	6,946	-0.01%
2023/12/04	0	0.00	2	19.20	19.15	-2	7,189	-0.03%
2023/12/01	0	19.00	0	0.00	18.95	0	7,678	0.00%
2023/11/29	1.5	18.90	2	18.90	18.90	-0.6	9,346	-0.01%
2023/11/27	1	18.75	0	0.00	18.75	1	11,515	0.01%
2023/11/24	2	18.95	0	0.00	18.95	2	12,082	0.02%
2023/11/21	1	19.10	0	0.00	19.10	1	12,363	0.01%
2023/11/14	2	19.05	0	0.00	18.90	2	12,577	0.02%
2023/11/10	0	0.00	2	18.80	18.75	-2	13,270	-0.02%
2023/11/07	2	18.85	0	0.00	19.00	2	14,240	0.01%
2023/11/06	5	19.25	6	19.03	19.00	-1	14,887	-0.01%
2023/11/01	0	0.00	10	18.20	18.35	-10	16,247	-0.06%
2023/10/30	1	18.45	0	0.00	18.45	1	17,831	0.01%
2023/10/27	0	0.00	1	18.95	18.65	-1	19,139	-0.01%
2023/10/26	1	18.30	0	0.00	18.25	1	20,525	0.00%
2023/10/24	0	0.00	1	18.60	18.60	-1	21,835	0.00%
2023/10/23	0	0.00	0.1	18.20	18.10	-0.1	21,796	0.00%
2023/10/20	0	18.25	0	0.00	18.20	0	21,811	0.00%
2023/10/19	5	18.05	5	18.05	18.05	0	21,798	0.00%
2023/10/18	7	18.15	10	18.38	18.15	-3	21,796	-0.01%
2023/10/17	10	18.65	10	18.75	18.65	0	21,696	0.00%
2023/10/13	2	18.73	10	18.75	18.75	-8	21,721	-0.04%
2023/10/12	1	18.75	0	0.00	18.90	1	21,701	0.00%
2023/10/11	0	0.00	1	19.20	18.85	-1	21,606	0.00%
2023/10/05	14	19.15	15	19.06	19.15	-1	21,414	0.00%
2023/10/04	4	18.86	0	0.00	18.85	4	21,425	0.02%
2023/10/03	0	0.00	9	19.78	19.35	-9	21,214	-0.04%
2023/10/02	12	19.51	1	19.60	19.50	11	21,023	0.05%
2023/09/28	7	19.10	7	19.05	19.10	0	20,999	0.00%
2023/09/27	30	19.00	30	19.15	19.00	0	21,036	0.00%
2023/09/20	2	20.18	5	19.79	19.70	-3	21,180	-0.01%
2023/09/19	40	19.70	40	19.55	20.00	0	21,164	0.00%
2023/09/18	0	0.00	6	19.50	19.55	-6	21,941	-0.03%
2023/09/15	13	19.37	0	0.00	19.35	13	22,454	0.06%
2023/09/14	0	0.00	1	19.95	20.00	-1	22,853	0.00%
2023/09/13	5	19.60	5	19.35	19.60	0	23,796	0.00%
2023/09/12	15	19.40	15	19.40	19.40	0	24,876	0.00%
2023/09/11	40	19.78	0	0.00	19.25	40	25,065	0.16%
2023/09/08	1	19.50	1	20.00	19.65	0	24,880	0.00%
2023/09/07	3	19.60	20	19.75	19.50	-17	24,694	-0.07%
2023/09/06	8	20.21	0	0.00	20.10	8	24,551	0.03%
2023/09/05	105	21.10	103	21.00	21.10	2	24,125	0.01%	大買/大賣/
2023/09/04	247	21.18	197	21.65	21.20	50	23,910	0.21%	大買/大賣/
2023/09/01	43	20.75	191	21.53	21.65	-148	22,592	-0.66%	大賣/鉅額交易
2023/08/31	85	21.41	80	20.48	19.70	5	21,260	0.02%
2023/08/30	1	20.35	6	20.15	20.35	-5	20,606	-0.02%
2023/08/29	29	18.77	46	18.75	18.75	-17	20,097	-0.08%
2023/08/28	29	18.85	30	18.61	18.85	-1	20,032	0.00%
2023/08/25	1.2	18.05	6	18.65	18.55	-4.8	19,961	-0.02%
2023/08/24	1	18.25	0	0.00	18.30	1	19,799	0.01%
2023/08/23	1	18.70	110	18.60	18.50	-109	19,704	-0.55%	大賣/鉅額交易
2023/08/21	9	18.81	8	19.20	18.80	1	19,712	0.01%
2023/08/18	2	19.15	0	0.00	19.15	2	19,649	0.01%
2023/08/17	1	19.55	1	18.70	19.35	0	19,589	0.00%
2023/08/16	63	19.18	0	0.00	18.95	63	19,280	0.33%
2023/08/15	16.1	20.39	11	20.08	20.05	5.1	18,970	0.03%
2023/08/14	38	20.71	37	20.20	20.20	1	18,723	0.01%
2023/08/11	121	21.47	21	21.45	21.05	100	18,470	0.54%	大買/
2023/08/10	235	21.72	184	22.27	21.15	51	18,115	0.28%	大買/大賣/
2023/08/09	32	22.40	67	22.45	22.50	-35	17,483	-0.20%
2023/08/08	116	22.23	107	22.51	22.00	9	17,035	0.05%	大買/大賣/
2023/08/07	562	21.69	447	21.77	22.05	115	16,532	0.70%	大買/大賣/鉅額交易
2023/08/04	121	21.28	97	21.26	21.80	24	16,023	0.15%	大買/
2023/08/02	28	20.91	3	21.02	20.80	25	15,171	0.16%
2023/08/01	37	21.86	32	22.25	21.40	5	14,494	0.03%
2023/07/31	5	21.21	24	21.40	21.60	-19	13,227	-0.14%
2023/07/28	5	19.41	50	19.35	19.80	-45	11,790	-0.38%
2023/07/27	51.1	19.30	9	19.09	19.30	42.1	11,040	0.38%
2023/07/25	1	17.45	2	17.50	17.70	-1	10,664	-0.01%
2023/07/19	4	17.85	0	0.00	17.70	4	10,741	0.04%
2023/07/18	13.1	17.82	0	0.00	17.80	13.1	10,813	0.12%
2023/07/14	1	17.90	0	0.00	17.90	1	11,005	0.01%
2023/07/13	4	17.90	0	0.00	17.85	4	11,020	0.04%
2023/07/12	2	17.95	0	0.00	17.90	2	11,027	0.02%
2023/07/11	4.1	18.05	0	0.00	18.05	4.1	11,009	0.04%
2023/07/07	2.1	18.30	0	0.00	18.25	2.1	10,952	0.02%
2023/07/06	0.1	18.60	10	18.65	18.35	-9.9	10,909	-0.09%
2023/07/03	0	0.00	3	19.25	19.20	-3	10,603	-0.03%
2023/06/29	32	19.55	32	19.75	19.55	0	10,513	0.00%
2023/06/28	0.1	19.80	0	0.00	19.75	0.1	10,379	0.00%
2023/06/27	82	19.90	82	20.05	19.90	0	10,241	0.00%
2023/06/26	54	19.92	11	20.06	20.10	43	10,064	0.43%
2023/06/21	2	19.30	0	0.00	19.60	2	9,053	0.02%
2023/06/20	6	19.45	4	19.40	19.20	2	8,509	0.02%
2023/06/19	45	20.43	32	20.48	20.10	13	7,850	0.17%
2023/06/16	39	19.79	0	0.00	20.10	39	6,810	0.57%
2023/06/15	1.1	18.21	0	0.00	18.40	1.1	5,646	0.02%
2023/06/14	1	18.05	0	0.00	17.90	1	5,435	0.02%
2023/06/13	2	17.65	2	17.85	18.05	0	5,265	0.00%
2023/06/07	0.1	18.80	0	0.00	18.45	0.1	4,942	0.00%
2023/06/05	0	18.50	0	0.00	19.05	0	4,829	0.00%
2023/06/01	0.1	18.50	0	0.00	18.45	0.1	4,565	0.00%
2023/05/31	0	0.00	4	18.45	18.35	-4	4,578	-0.09%
2023/05/24	0	0.00	1	18.60	18.65	-1	4,402	-0.02%
2023/05/17	0	0.00	10	18.65	19.00	-10	4,182	-0.24%
2023/05/10	2	18.73	0	0.00	18.95	2	3,940	0.05%
2023/05/08	1	19.05	0	0.00	19.05	1	3,874	0.03%
2023/05/05	0.1	19.25	0	0.00	19.20	0.1	3,852	0.00%
2023/05/04	15.1	19.50	15	19.55	19.50	0.1	3,812	0.00%
2023/05/02	1	19.25	0	0.00	19.50	1	3,840	0.03%
2023/04/28	0	0.00	3	20.32	20.30	-3	3,874	-0.08%
2023/04/27	10	20.25	10	20.35	20.25	0	3,876	0.00%
2023/04/26	18	20.55	18	20.20	20.55	0	3,876	0.00%
2023/04/25	11	20.86	1	20.55	20.45	10	3,877	0.26%
2023/04/24	7	20.50	7	20.50	20.50	0	3,807	0.00%
2023/04/20	13.1	20.34	9	20.77	20.30	4.1	3,665	0.11%
2023/04/19	3	21.22	0	0.00	21.15	3	3,577	0.08%
2023/04/18	0.1	20.60	0	0.00	20.45	0.1	3,493	0.00%
2023/04/12	0.1	20.60	0	0.00	20.45	0.1	3,495	0.00%
2023/04/11	2	20.15	0	0.00	20.15	2	3,642	0.05%
2023/03/30	1	20.75	0	0.00	20.85	1	4,621	0.02%
2023/03/27	1	20.75	0	0.00	20.70	1	6,993	0.01%
2023/03/22	1	20.20	0	0.00	20.20	1	7,853	0.01%
2023/03/17	0.1	20.35	0	0.00	20.45	0.1	8,435	0.00%
2023/03/16	0.1	20.50	0	0.00	20.40	0.1	8,607	0.00%
2023/03/13	1	20.95	0	0.00	21.15	1	9,607	0.01%
2023/03/10	1	21.80	0	0.00	21.20	1	9,672	0.01%
2023/03/08	2	22.18	0	0.00	22.20	2	9,749	0.02%
2023/03/02	1	22.35	0	0.00	22.30	1	10,309	0.01%
2023/02/21	0	0.00	8	23.55	23.60	-8	11,242	-0.07%
2023/02/13	0.1	22.51	0	0.00	22.85	0.1	12,287	0.00%
2023/02/09	0.1	22.92	0	0.00	22.90	0.1	12,600	0.00%
2023/01/31	0.1	23.00	1	23.35	23.35	-0.9	13,711	-0.01%
2023/01/12	0	0.00	1	22.65	22.65	-1	14,051	-0.01%
2023/01/06	0	0.00	1	22.10	22.15	-1	14,522	-0.01%
2023/01/03	48	21.34	48	21.01	21.35	0	14,639	0.00%
2022/12/30	1	21.55	0	0.00	21.25	1	14,656	0.01%
2022/12/29	2	22.35	202	22.07	21.50	-200	14,687	-1.36%	大賣/鉅額交易
2022/12/28	0	0.00	1	22.40	22.15	-1	14,683	-0.01%
2022/12/27	0	0.00	22	21.69	21.75	-22	14,790	-0.15%
2022/12/26	200	21.24	3	21.10	21.60	197	14,892	1.32%	大買/鉅額交易
2022/12/23	0	0.00	1	21.30	21.20	-1	14,861	-0.01%
2022/12/22	4.1	21.35	1	21.40	21.15	3.1	14,763	0.02%
2022/12/21	24	21.17	4	21.40	21.20	20	14,297	0.14%
2022/12/20	1.1	21.37	0	0.00	21.30	1.1	13,524	0.01%
2022/12/19	40	22.23	33	24.10	21.95	7	12,881	0.05%
2022/12/14	16	25.10	16	24.60	25.10	0	11,272	0.00%
2022/12/13	1	25.20	1	24.65	24.55	0	11,092	0.00%
2022/12/12	2	24.23	0	0.00	24.70	2	10,847	0.02%
2022/12/09	19	24.60	24	24.59	24.60	-5	10,731	-0.05%
2022/12/08	93	24.42	89	24.42	24.45	4	10,503	0.04%
2022/12/07	59	24.66	68	24.39	24.70	-9	10,286	-0.09%
2022/12/06	32	23.76	33	23.75	23.90	-1	9,962	-0.01%
2022/12/05	11	23.75	11	24.10	23.70	0	9,692	0.00%
2022/12/02	1	23.85	10	23.87	23.90	-9	9,215	-0.10%
2022/12/01	10	23.50	4	23.80	23.40	6	9,159	0.07%
2022/11/30	13	23.25	13	23.05	23.25	0	9,077	0.00%
2022/11/29	15	23.32	13	23.55	23.35	2	8,974	0.02%
2022/11/25	1	23.55	0	0.00	23.55	1	8,842	0.01%
2022/11/24	1	23.65	1	24.70	23.65	0	8,705	0.00%
2022/11/23	2	25.00	6	24.85	24.70	-4	8,353	-0.05%
2022/11/22	65	24.68	70	24.28	24.70	-5	8,208	-0.06%
2022/11/21	9	24.10	9	23.40	24.10	0	7,856	0.00%
2022/11/18	12	23.45	14	23.06	23.45	-2	7,681	-0.03%
2022/11/15	0	0.00	3	23.72	23.75	-3	7,175	-0.04%
2022/11/14	0	0.00	8	23.40	23.40	-8	7,049	-0.11%
2022/11/11	0	23.05	5	23.15	23.15	-5	6,764	-0.07%
2022/11/10	0	0.00	2	22.50	22.50	-2	6,583	-0.03%
2022/11/09	1	22.15	0	0.00	22.30	1	6,459	0.02%
2022/11/08	0	0.00	15	21.70	21.50	-15	6,284	-0.24%
2022/11/07	55	22.03	55	21.72	22.05	0	6,191	0.00%
2022/11/04	24	21.50	26	20.30	21.50	-2	6,007	-0.03%
2022/11/01	5	20.30	9	20.86	21.00	-4	5,505	-0.07%
2022/10/31	29	20.73	34	20.65	20.40	-5	5,338	-0.09%
2022/10/28	39	20.61	8	20.59	20.55	31	5,252	0.59%
2022/10/27	8	20.40	8	19.45	20.40	0	5,038	0.00%
2022/10/26	21	19.44	20	19.48	19.40	1	4,816	0.02%
2022/10/25	18.1	19.45	18	19.30	19.45	0.1	4,745	0.00%
2022/10/24	0	0.00	1	19.65	19.25	-1	4,635	-0.02%
2022/10/21	15	18.96	17	19.19	18.95	-2	4,517	-0.04%
2022/10/20	3	19.60	2	19.25	19.50	1	4,402	0.02%
2022/10/13	10.1	17.05	25	17.64	17.05	-14.9	3,498	-0.43%
2022/10/12	10	18.20	10	18.55	18.20	0	3,403	0.00%
2022/10/11	88	18.55	88	18.80	18.55	0	3,320	0.00%
2022/10/06	0.1	19.00	0	0.00	18.70	0.1	3,172	0.00%
2022/10/05	21	18.84	31	19.05	18.90	-10	3,097	-0.32%
2022/10/04	2	18.85	0	0.00	18.85	2	2,969	0.07%
2022/10/03	4	18.33	17	17.75	18.30	-13	2,724	-0.48%
2022/09/26	0.1	16.60	0	0.00	16.55	0.1	2,390	0.00%
2022/09/23	0.1	17.00	0	0.00	17.05	0.1	2,434	0.00%
2022/09/22	0.1	16.70	0	0.00	17.20	0.1	2,512	0.00%
2022/09/14	0.1	16.85	0	0.00	16.75	0.1	2,923	0.00%
2022/09/08	2	16.60	0	0.00	16.65	2	3,104	0.06%
2022/09/07	0.1	16.70	0	0.00	16.50	0.1	3,131	0.00%
2022/09/01	0.1	17.30	0	0.00	17.20	0.1	3,231	0.00%
2022/08/29	3.1	17.32	0	0.00	17.30	3.1	3,217	0.10%
2022/08/26	0	0.00	1	18.10	18.10	-1	3,159	-0.03%
2022/08/22	0.1	17.90	0	0.00	17.90	0.1	3,319	0.00%
2022/08/18	0.1	18.00	0	0.00	17.95	0.1	3,393	0.00%
2022/08/15	0	0.00	1	18.15	18.10	-1	3,412	-0.03%
2022/08/08	0.1	17.20	0	0.00	17.20	0.1	3,446	0.00%
2022/08/04	0.1	16.85	0	0.00	16.85	0.1	3,531	0.00%
2022/08/02	0.1	17.70	0	0.00	17.45	0.1	3,590	0.00%
2022/08/01	1.1	17.95	0	0.00	17.90	1.1	3,634	0.03%
2022/07/28	0	0.00	26	17.65	17.65	-26	3,665	-0.71%
2022/07/26	0.1	17.65	0	0.00	17.60	0.1	3,697	0.00%
2022/07/12	0.1	16.65	0	0.00	16.60	0.1	4,219	0.00%
2022/07/11	0.1	17.50	0	0.00	17.35	0.1	4,211	0.00%
2022/07/07	2	17.20	6	17.75	17.65	-4	4,239	-0.09%
2022/07/06	2.1	17.45	0	0.00	17.20	2.1	4,347	0.05%
2022/07/01	15.1	17.15	4	18.00	17.05	11.1	4,541	0.24%
2022/06/30	11.1	17.96	0	0.00	17.85	11.1	4,509	0.25%
2022/06/29	5	18.46	0	0.00	18.55	5	4,453	0.11%
2022/06/28	7	18.94	0	0.00	18.75	7	4,464	0.16%
2022/06/27	0.3	21.10	35	21.05	21.10	-34.8	4,418	-0.79%
2022/06/22	0.3	20.24	3	20.35	20.05	-2.7	4,458	-0.06%
2022/06/21	0.1	20.15	1	20.20	20.70	-1	4,483	-0.02%
2022/06/20	0.1	20.05	0	0.00	19.70	0.1	4,567	0.00%
2022/06/17	0.1	20.45	0	0.00	20.30	0.1	4,544	0.00%
2022/06/16	0	0.00	45	20.70	20.70	-45	4,611	-0.98%
2022/06/15	1.1	21.16	77	21.18	21.15	-76	4,775	-1.59%
2022/06/13	1.1	21.24	0	0.00	21.05	1.1	4,962	0.02%
2022/06/02	14	22.25	14	22.25	22.25	0	6,600	0.00%
2022/05/31	0.1	22.30	0	0.00	22.80	0.1	6,748	0.00%
2022/05/19	1	20.80	0	0.00	21.05	1	7,089	0.01%
2022/05/18	1	21.35	2	21.25	21.25	-1	7,079	-0.01%
2022/05/17	0	0.00	1	20.70	20.80	-1	7,100	-0.01%
2022/05/11	2	21.05	0	0.00	20.65	2	7,254	0.03%
2022/05/10	0	0.00	8	21.23	21.20	-8	7,253	-0.11%
2022/05/09	2.1	22.08	2	21.65	21.50	0.1	7,309	0.00%
2022/05/06	0.1	22.35	0	0.00	22.35	0.1	7,339	0.00%
2022/05/04	0	0.00	2	22.80	22.80	-2	7,420	-0.03%
2022/05/03	2	22.25	0	0.00	22.40	2	7,514	0.03%
2022/04/29	0	0.00	1	22.50	22.45	-1	7,590	-0.01%
2022/04/28	0	0.00	3	22.05	22.00	-3	7,718	-0.04%
2022/04/27	3.1	21.97	0	0.00	21.70	3.1	7,767	0.04%
2022/04/25	2.1	22.76	0	0.00	22.75	2.1	7,828	0.03%
2022/04/22	11.1	23.48	10	23.30	23.50	1.1	7,799	0.01%
2022/04/21	5	23.77	2	23.95	23.75	3	7,871	0.04%
2022/04/15	0.1	23.85	0	0.00	23.75	0.1	7,805	0.00%
2022/04/14	0	0.00	1	24.25	24.25	-1	7,842	-0.01%
2022/04/13	0	0.00	11	24.27	24.15	-11	7,895	-0.14%
2022/04/12	1.1	24.06	2	24.10	24.00	-0.9	7,893	-0.01%
2022/04/07	0.1	24.90	3	24.70	24.60	-2.9	7,747	-0.04%
2022/03/31	8	25.31	10	25.70	25.20	-2	7,687	-0.03%
2022/03/30	11	25.73	11	25.89	25.75	0	7,653	0.00%
2022/03/29	10	25.50	2	25.70	25.70	8	7,636	0.10%
2022/03/28	0	0.00	1	25.00	25.00	-1	7,604	-0.01%
2022/03/25	0.1	25.20	3	25.15	25.30	-2.9	7,626	-0.04%
2022/03/24	2	25.50	1	25.30	25.40	1	7,629	0.01%
2022/03/23	1	25.90	0	0.00	25.75	1	7,666	0.01%
2022/03/22	0	0.00	5	25.56	25.45	-5	7,605	-0.07%
2022/03/21	22	25.50	33	25.53	25.50	-11	7,573	-0.15%
2022/03/18	6.1	24.95	5	24.98	25.50	1.1	7,575	0.02%
2022/03/17	4	24.74	3	24.83	24.80	1	7,437	0.01%
2022/03/16	1.1	24.24	5	24.35	24.30	-3.9	7,507	-0.05%
2022/03/15	2	24.75	9	24.37	24.30	-7	7,440	-0.09%
2022/03/14	11	24.70	12	24.60	24.70	-1	7,381	-0.01%
2022/03/11	1	24.65	0	0.00	24.50	1	7,372	0.01%
2022/03/10	0	0.00	3	24.15	24.10	-3	7,183	-0.04%
2022/03/09	22.1	23.23	17	23.55	23.25	5.1	6,984	0.07%
2022/03/08	8	24.00	6	23.62	23.40	2	6,901	0.03%
2022/03/02	2.1	23.48	2	23.70	23.65	0.1	6,537	0.00%
2022/03/01	0	0.00	1	23.40	23.45	-1	6,689	-0.01%
2022/02/25	2.1	22.78	2	22.80	22.90	0.1	6,845	0.00%
2022/02/24	5	22.87	0	0.00	22.70	5	6,924	0.07%
2022/02/23	0.1	23.40	0	0.00	23.35	0.1	6,976	0.00%
2022/02/21	2	23.75	1	23.80	23.70	1	7,369	0.01%
2022/02/18	1.1	22.77	5	22.80	22.95	-3.9	7,412	-0.05%
2022/02/16	1	22.95	2	23.00	22.95	-1	7,787	-0.01%
2022/02/15	0.2	22.90	6	22.76	22.50	-5.8	8,320	-0.07%
2022/02/14	14.1	23.47	13	22.90	22.90	1.1	8,915	0.01%
2022/02/11	1	23.75	0	0.00	23.65	1	9,052	0.01%
2022/02/09	0	0.00	5	24.15	24.05	-5	9,543	-0.05%
2022/02/08	10	24.13	0	0.00	24.00	10	9,493	0.11%
2022/02/07	3	23.05	3	23.45	23.75	0	9,520	0.00%
2022/01/26	0	0.00	2	23.05	23.05	-2	9,509	-0.02%
2022/01/25	0	0.00	2	23.20	23.10	-2	9,610	-0.02%
2022/01/24	2.1	23.65	0	0.00	23.65	2.1	9,596	0.02%
2022/01/21	3.1	25.10	8	25.00	24.35	-4.9	9,579	-0.05%
2022/01/20	11	25.42	12	25.23	25.45	-1	9,499	-0.01%
2022/01/19	3	25.17	4	25.09	25.20	-1	9,477	-0.01%
2022/01/18	10	24.80	0	0.00	24.65	10	9,465	0.11%
2022/01/17	0.2	24.53	1	24.45	25.00	-0.8	9,508	-0.01%
2022/01/14	1.2	25.30	5	24.80	24.90	-3.8	9,633	-0.04%
2022/01/13	1	25.50	0	0.00	25.40	1	9,643	0.01%
2022/01/12	1.1	25.31	0	0.00	25.20	1.1	9,739	0.01%
2022/01/10	6	25.71	0	0.00	25.80	6	10,008	0.06%
2022/01/07	0.2	25.60	0	0.00	25.50	0.2	10,141	0.00%
2022/01/06	1.2	25.89	0	0.00	25.90	1.2	10,269	0.01%
2022/01/05	0	0.00	2	26.10	26.05	-2	10,345	-0.02%
2022/01/04	0.1	26.30	0	0.00	26.20	0.1	10,473	0.00%
2021/12/30	1	26.80	0	0.00	26.75	1	10,812	0.01%
2021/12/29	3.1	26.94	1	26.80	26.75	2.1	11,036	0.02%
2021/12/28	0.3	26.79	0	0.00	26.75	0.3	11,273	0.00%
2021/12/24	0.1	26.60	0	0.00	26.60	0.1	11,889	0.00%
2021/12/23	0.1	26.55	0	0.00	26.55	0.1	12,089	0.00%
2021/12/22	0.6	26.39	0	0.00	26.40	0.6	12,239	0.00%
2021/12/21	0.1	25.90	0	0.00	26.10	0.1	12,467	0.00%
2021/12/20	12.1	26.06	0	0.00	26.00	12.1	12,613	0.10%
2021/12/17	1	25.95	3	25.80	25.80	-2	12,888	-0.02%
2021/12/16	3	25.40	0	0.00	25.50	3	13,033	0.02%
2021/12/15	2	25.60	0	0.00	25.55	2	13,317	0.02%
2021/12/14	2	26.05	0	0.00	25.60	2	13,554	0.01%
2021/12/13	1	26.05	0	0.00	26.05	1	13,652	0.01%
2021/12/09	0	0.00	3	27.02	26.90	-3	13,923	-0.02%
2021/12/07	9	26.97	6	27.10	26.95	3	14,306	0.02%
2021/12/06	1	26.95	0	0.00	26.90	1	14,510	0.01%
2021/12/03	12	26.66	8	26.82	26.55	4	14,604	0.03%
2021/12/02	0	0.00	1.3	26.41	26.35	-1.3	14,703	-0.01%
2021/12/01	2	26.80	0	0.00	26.85	2	14,853	0.01%
2021/11/30	0	0.00	16	26.63	26.70	-16	14,958	-0.11%
2021/11/26	1	26.60	11	26.44	26.40	-10	15,271	-0.07%
2021/11/25	21	26.59	0	0.00	26.60	21	15,658	0.13%
2021/11/24	7	26.79	0	0.00	27.00	7	15,961	0.04%
2021/11/23	45	27.07	45	27.35	26.95	0	16,079	0.00%
2021/11/22	1	27.10	0	0.00	27.35	1	16,256	0.01%
2021/11/19	10	26.55	9	26.74	26.50	1	16,278	0.01%
2021/11/18	4	27.30	0	0.00	27.05	4	16,436	0.02%
2021/11/17	14	27.08	3	27.05	26.90	11	16,658	0.07%
2021/11/16	23	27.16	0	0.00	27.05	23	16,949	0.14%
2021/11/15	1	27.80	5	27.72	27.50	-4	17,404	-0.02%
2021/11/12	134	27.82	130	28.97	27.80	4	17,801	0.02%	大買/大賣/
2021/11/11	35	29.03	3	28.68	29.05	32	17,703	0.18%
2021/11/10	1	27.90	2	27.95	27.80	-1	17,393	-0.01%
2021/11/09	43	27.70	38	28.80	27.75	5	17,732	0.03%
2021/11/08	0	0.00	5.3	28.51	28.65	-5.3	17,604	-0.03%
2021/11/05	2	27.70	0	0.00	27.75	2	17,811	0.01%
2021/11/04	0	0.00	2	28.10	27.45	-2	18,290	-0.01%
2021/11/03	4	27.55	4	27.70	27.65	0	18,493	0.00%
2021/11/02	0	0.00	1	28.30	27.40	-1	18,915	-0.01%
2021/11/01	0	0.00	1	27.50	27.85	-1	19,148	-0.01%
2021/10/29	2	27.25	6	27.33	27.30	-4	19,308	-0.02%
2021/10/28	1	27.30	2	27.50	27.50	-1	19,508	-0.01%
2021/10/27	3	27.75	3	27.70	27.70	0	19,733	0.00%
2021/10/26	38	27.91	37	28.16	27.95	1	20,168	0.00%
2021/10/25	0	0.00	10	28.25	28.10	-10	20,599	-0.05%
2021/10/22	5	27.28	2	27.35	27.20	3	21,288	0.01%
2021/10/20	36	28.34	35	28.37	28.35	1	22,615	0.00%
2021/10/19	2	28.48	8	28.53	28.35	-6	23,093	-0.03%
2021/10/18	1	26.90	1	27.60	27.60	0	24,006	0.00%
2021/10/15	66	27.76	70	27.71	27.75	-4	25,115	-0.02%
2021/10/14	0	0.00	7	27.20	27.25	-7	25,970	-0.03%
2021/10/13	1	26.35	5	26.70	26.40	-4	27,156	-0.01%
2021/10/12	4	26.83	4	27.13	27.10	0	28,949	0.00%
2021/10/08	56	27.45	49	27.80	27.50	7	29,958	0.02%
2021/10/07	1	27.95	1	28.00	27.75	0	32,130	0.00%
2021/10/06	3	27.30	0	0.00	26.95	3	33,230	0.01%
2021/10/05	1	26.90	1.8	27.52	27.90	-0.8	34,144	0.00%
2021/10/04	1	27.50	0	0.00	27.25	1	35,785	0.00%
2021/10/01	5	28.97	12	28.07	27.90	-7	38,498	-0.02%
2021/09/30	111	29.58	114	29.69	29.60	-3	41,020	-0.01%	大買/大賣/
2021/09/29	6	29.78	54	29.78	29.70	-48	43,139	-0.11%
2021/09/28	19	29.89	10	29.67	29.90	9	43,904	0.02%
2021/09/27	0	0.00	10	31.06	30.90	-10	45,468	-0.02%
2021/09/24	0	0.00	1	31.50	30.40	-1	49,160	0.00%
2021/09/23	2	31.23	0	0.00	31.05	2	50,227	0.00%
2021/09/22	14.1	30.25	1	30.80	30.45	13.1	50,615	0.03%
2021/09/17	7	31.68	0	0.00	31.65	7	51,348	0.01%
2021/09/16	131	32.36	126	33.14	32.35	5	51,969	0.01%	大買/大賣/
2021/09/15	7	32.66	5	32.87	33.00	2	52,709	0.00%
2021/09/14	12	32.59	23	33.02	32.45	-11	53,260	-0.02%
2021/09/13	114	33.63	55	33.36	33.35	59	53,856	0.11%	大買/
2021/09/10	10	33.66	9.3	33.51	33.60	0.7	54,444	0.00%
2021/09/09	5	33.26	0	0.00	33.35	5	54,851	0.01%
2021/09/08	53	34.48	52	34.18	34.15	1	54,949	0.00%
2021/09/07	82	34.69	100	34.31	34.20	-18	55,213	-0.03%
2021/09/06	44	34.59	0	0.00	34.00	44	55,517	0.08%
2021/09/03	77	35.68	8	35.70	35.80	69	55,875	0.12%
2021/09/02	28	35.13	18	35.46	35.25	10	56,773	0.02%
2021/09/01	13	36.38	13	36.18	35.90	0	57,014	0.00%
2021/08/31	24	36.29	9	36.33	36.05	15	57,241	0.03%
2021/08/30	144	37.48	227	36.50	37.65	-83	58,326	-0.14%	大買/大賣/
2021/08/27	1	34.65	16	35.79	35.80	-15	59,544	-0.03%
2021/08/26	135	35.07	137	35.13	35.05	-2	60,998	0.00%	大買/大賣/
2021/08/25	2	34.60	3	34.70	34.95	-1	62,475	0.00%
2021/08/24	128	34.60	136	34.75	34.70	-8	63,137	-0.01%	大買/大賣/
2021/08/23	133	34.53	131	33.11	34.55	2	64,805	0.00%	大買/大賣/
2021/08/20	25	32.53	25	32.35	32.35	0	65,756	0.00%
2021/08/19	17	32.19	6	31.50	31.55	11	66,043	0.02%
2021/08/18	2	32.30	1	32.70	34.40	1	65,847	0.00%
2021/08/17	8	33.58	6	32.45	32.45	2	66,268	0.00%
2021/08/16	1	34.80	5	34.50	34.95	-4	66,948	-0.01%
2021/08/13	35.2	36.15	0	0.00	34.45	35.2	67,784	0.05%
2021/08/12	53.2	36.93	6	37.10	37.25	47.2	68,500	0.07%
2021/08/11	23	36.97	1	36.30	37.20	22	70,010	0.03%
2021/08/10	78	39.33	73	37.86	37.70	5	70,882	0.01%
2021/08/09	0	0.00	111	39.33	39.15	-111	71,589	-0.16%	大賣/鉅額交易
2021/08/06	100	38.87	2.1	38.79	38.55	97.9	72,737	0.13%
2021/08/05	73	38.43	68	38.16	38.15	5	74,155	0.01%
2021/08/04	1	38.85	1	39.35	39.30	0	75,459	0.00%
2021/08/03	5	38.72	5	38.83	39.15	0	79,185	0.00%
2021/08/02	1	38.00	2	38.65	39.30	-1	80,611	0.00%
2021/07/30	7	38.36	0	0.00	38.10	7	82,086	0.01%
2021/07/29	17.1	39.21	9	38.57	39.50	8.1	83,693	0.01%
2021/07/28	7	37.82	1	38.20	37.20	6	84,373	0.01%
2021/07/27	89	39.93	87	38.35	38.30	2	84,998	0.00%
2021/07/26	31	40.84	12	41.03	40.50	19	85,907	0.02%
2021/07/23	7	42.06	9	41.87	42.15	-2	87,229	0.00%
2021/07/22	23	43.13	48	42.68	41.20	-25	87,746	-0.03%
2021/07/21	41	44.55	43	44.29	44.00	-2	87,965	0.00%
2021/07/20	135.3	44.07	121	43.44	43.35	14.3	87,506	0.02%	大買/大賣/
2021/07/19	38	46.36	37	46.78	45.80	1	87,340	0.00%
2021/07/16	40.5	45.53	70	45.45	46.00	-29.5	88,075	-0.03%
2021/07/15	237.5	42.39	217	42.71	43.20	20.5	87,269	0.02%	大買/大賣/
2021/07/14	58	43.18	60	43.27	43.40	-2	86,777	0.00%
2021/07/13	114	41.45	118	41.00	40.90	-4	85,764	0.00%	大買/大賣/
2021/07/12	28	40.85	287	41.09	40.45	-259	85,557	-0.30%	大賣/鉅額交易
2021/07/09	267	40.50	14	40.26	39.20	253	84,845	0.30%	大買/鉅額交易
2021/07/08	81	42.39	122	42.96	43.10	-41	83,403	-0.05%	大賣/
2021/07/07	75	40.55	41	40.18	40.30	34	81,113	0.04%
2021/07/06	32	38.94	75	39.11	40.25	-43	78,677	-0.05%
2021/07/05	36	37.00	31	37.05	36.60	5	76,522	0.01%
2021/07/02	34	37.97	61	37.81	37.35	-27	75,877	-0.04%
2021/07/01	136	39.15	82	39.27	37.70	54	74,873	0.07%	大買/
2021/06/30	25	36.35	27	37.34	37.40	-2	72,054	0.00%
2021/06/29	11	33.98	12	34.45	34.00	-1	70,931	0.00%
2021/06/28	117	35.17	112	35.54	35.20	5	70,449	0.01%	大買/大賣/
2021/06/25	14	34.03	34	33.67	34.55	-20	69,656	-0.03%
2021/06/24	68	33.43	32	34.00	33.10	36	68,905	0.05%
2021/06/23	104	33.05	104	33.02	33.05	0	67,978	0.00%	大買/大賣/
2021/06/22	6	32.20	7	32.40	32.20	-1	67,294	0.00%
2021/06/21	3	30.95	8	31.65	30.80	-5	66,446	-0.01%
2021/06/18	50	32.55	114	33.21	32.50	-64	65,645	-0.10%	大賣/
2021/06/17	7	33.34	7	33.15	33.35	0	65,077	0.00%
2021/06/16	9	33.39	7	33.79	33.15	2	64,723	0.00%
2021/06/15	12	33.88	9	33.60	34.20	3	64,394	0.00%
2021/06/11	13	33.96	14	34.26	33.50	-1	64,026	0.00%
2021/06/10	31	33.78	26	33.77	34.25	5	63,629	0.01%
2021/06/09	18	34.39	8	34.65	34.45	10	62,836	0.02%
2021/06/08	7	35.33	10	35.91	35.30	-3	62,526	0.00%
2021/06/07	20	36.07	15	35.82	35.50	5	62,135	0.01%
2021/06/04	43	36.63	56	36.98	36.75	-13	60,710	-0.02%
2021/06/03	133	36.48	134	36.55	36.40	-1	59,195	0.00%	大買/大賣/
2021/06/02	135	35.31	147	34.60	35.30	-12	57,617	-0.02%	大買/大賣/
2021/06/01	17	33.59	16	33.75	33.75	1	56,057	0.00%
2021/05/31	51	33.87	31	34.04	32.90	20	55,610	0.04%
2021/05/28	6	31.95	30	31.63	32.45	-24	54,011	-0.04%
2021/05/27	6	29.98	2	30.70	29.50	4	53,045	0.01%
2021/05/26	18	30.35	11	30.45	30.40	7	52,601	0.01%
2021/05/25	45	30.24	46	29.99	30.45	-1	52,218	0.00%
2021/05/24	15	30.10	83	30.52	29.55	-68	51,465	-0.13%
2021/05/21	6	29.44	10	29.23	29.65	-4	50,876	-0.01%
2021/05/20	74	28.42	26	28.35	27.80	48	49,833	0.10%
2021/05/19	16	29.84	1	30.00	29.50	15	48,816	0.03%
2021/05/18	11	27.82	14	28.03	28.40	-3	47,309	-0.01%
2021/05/17	30	26.24	5	26.65	25.85	25	46,170	0.05%
2021/05/14	59.3	30.54	72	30.79	28.70	-12.8	45,017	-0.03%
2021/05/13	57	32.53	21	32.96	31.85	36	43,600	0.08%
2021/05/12	148	35.88	146.2	39.82	35.35	1.8	41,823	0.00%	大買/大賣/
2021/05/11	81.1	38.92	69.8	39.42	39.25	11.3	40,308	0.03%
2021/05/10	34	36.24	142	36.60	36.95	-108	36,557	-0.30%	大賣/鉅額交易
2021/05/07	74	33.12	61	32.64	33.60	13	34,999	0.04%
2021/05/06	192	34.45	212	32.79	34.75	-20	33,381	-0.06%	大買/大賣/
2021/05/05	19	32.22	39	31.36	31.60	-20	31,406	-0.06%
2021/05/04	29	31.31	24	31.35	31.05	5	30,336	0.02%
2021/05/03	47	35.32	28	35.50	34.45	19	29,190	0.07%
2021/04/29	62	34.10	4	33.55	33.85	58	27,591	0.21%
2021/04/28	154	32.69	156	30.85	32.85	-2	25,761	-0.01%	大買/大賣/
2021/04/27	197	29.75	167.6	29.07	29.90	29.4	24,932	0.12%	大買/大賣/
2021/04/26	38	28.37	43	29.04	28.80	-5	23,814	-0.02%
2021/04/23	14	28.05	27	27.78	28.00	-13	23,299	-0.06%
2021/04/22	77	29.24	10	29.38	28.10	67	22,716	0.29%
2021/04/21	6	27.35	9	26.86	28.35	-3	20,821	-0.01%
2021/04/20	10	25.31	5	25.68	25.80	5	20,179	0.02%
2021/04/19	194	26.23	180	25.34	26.30	14	19,834	0.07%	大買/大賣/
2021/04/16	13	24.69	26	24.74	24.85	-13	18,680	-0.07%
2021/04/15	196	23.12	200	23.45	23.15	-4	17,919	-0.02%	大買/大賣/
2021/04/14	3	23.10	1	23.00	23.10	2	17,842	0.01%
2021/04/13	1	22.45	9	23.04	22.35	-8	17,969	-0.04%
2021/04/12	32	22.44	13	22.47	22.30	19	18,304	0.10%
2021/04/09	27	21.73	6	21.55	21.60	21	19,133	0.11%
2021/04/08	3	22.03	12	21.43	21.90	-9	19,641	-0.05%
2021/04/07	48	22.51	11	22.00	21.80	37	19,431	0.19%
2021/04/06	2	21.15	14	21.70	22.40	-12	18,723	-0.06%
2021/04/01	0	0.00	11	20.32	20.40	-11	17,819	-0.06%
2021/03/31	2	20.10	2	19.95	19.90	0	17,789	0.00%
2021/03/30	27	19.77	5	20.15	19.80	22	17,743	0.12%
2021/03/29	6	19.66	0	0.00	19.65	6	17,588	0.03%
2021/03/25	0	0.00	5	19.50	19.15	-5	18,091	-0.03%
2021/03/24	7	19.04	0	0.00	19.05	7	18,403	0.04%
2021/03/19	2	19.18	5	19.15	19.15	-3	20,370	-0.01%
2021/03/18	0	0.00	1	19.45	19.60	-1	20,565	0.00%
2021/03/17	4	19.19	0	0.00	19.20	4	20,635	0.02%
2021/03/16	1	19.50	0	0.00	19.30	1	20,825	0.00%
2021/03/15	126	19.90	123	20.45	19.85	3	20,802	0.01%	大買/大賣/
2021/03/12	5	20.30	2	20.55	20.45	3	20,736	0.01%
2021/03/11	0	0.00	2	20.05	19.85	-2	21,177	-0.01%
2021/03/09	0	0.00	7	20.20	20.20	-7	21,528	-0.03%
2021/03/05	3	19.80	3	19.95	19.55	0	21,721	0.00%
2021/03/04	3	20.13	2	20.35	20.00	1	22,034	0.00%
2021/03/03	0	0.00	2	20.45	20.30	-2	22,040	-0.01%
2021/03/02	126	19.33	123	20.45	19.20	3	21,870	0.01%	大買/大賣/
2021/02/25	3	19.75	3	19.95	19.75	0	21,632	0.00%
2021/02/24	130	19.55	130	19.65	19.55	0	21,778	0.00%	大買/大賣/
2021/02/23	116	19.50	154	18.98	19.45	-38	21,815	-0.17%	大買/大賣/
2021/02/22	32	18.75	42	18.59	18.75	-10	21,543	-0.05%
2021/02/18	0	0.00	7	18.18	18.20	-7	21,752	-0.03%
2021/02/17	0	0.00	2	17.58	17.80	-2	21,638	-0.01%
2021/02/05	0	0.00	2	17.08	16.95	-2	21,555	-0.01%
2021/02/03	1	16.60	1	16.90	16.90	0	21,813	0.00%
2021/02/02	3	16.75	3	16.50	16.75	0	22,135	0.00%
2021/02/01	5	16.37	3	16.20	16.20	2	22,245	0.01%
2021/01/29	2	16.18	1	16.05	15.95	1	22,281	0.00%
2021/01/28	5	16.10	0	0.00	16.20	5	22,604	0.02%
2021/01/27	1	16.75	0	0.00	16.75	1	22,495	0.00%
2021/01/26	10	17.20	2	17.13	17.00	8	22,473	0.04%
2021/01/25	1	17.40	1	17.75	17.80	0	22,321	0.00%
2021/01/21	8	16.73	30	16.55	16.80	-22	21,889	-0.10%
2021/01/20	1	17.00	0	0.00	16.70	1	21,739	0.00%
2021/01/19	111	17.72	147	17.65	17.60	-36	21,508	-0.17%	大買/大賣/
2021/01/18	66	17.25	0	0.00	17.25	66	21,354	0.31%
2021/01/15	0	0.00	13	17.47	17.65	-13	21,092	-0.06%
2021/01/14	4	17.99	2	17.85	18.10	2	20,839	0.01%
2021/01/13	10	18.20	12	18.53	18.55	-2	20,723	-0.01%
2021/01/12	12	17.44	1	17.50	17.45	11	20,302	0.05%
2021/01/11	1	18.20	0	0.00	18.30	1	19,988	0.01%
2021/01/08	12	18.13	2	18.50	18.30	10	19,855	0.05%
2021/01/07	0	0.00	22	18.92	18.85	-22	19,546	-0.11%
2021/01/06	5	20.37	3	19.68	19.45	2	19,415	0.01%
2021/01/05	10	20.73	18	20.82	20.60	-8	18,858	-0.04%
2021/01/04	121	21.23	112	20.35	21.45	9	18,153	0.05%	大買/大賣/
2020/12/31	11	19.47	16	19.34	19.50	-5	16,888	-0.03%
2020/12/30	0	0.00	1	18.60	18.55	-1	16,215	-0.01%
2020/12/29	17	18.42	15	18.90	18.40	2	16,150	0.01%
2020/12/24	0	0.00	25	18.05	18.10	-25	15,701	-0.16%
2020/12/23	5	18.55	0	0.00	18.30	5	15,699	0.03%
2020/12/22	15	18.78	10	18.20	18.45	5	15,730	0.03%
2020/12/21	11	19.16	1	19.35	19.00	10	15,633	0.06%
2020/12/18	2	19.08	26	19.25	18.80	-24	15,354	-0.16%
2020/12/17	125	19.13	110	19.24	19.20	15	15,254	0.10%	大買/大賣/
2020/12/16	30	18.95	29	18.80	18.85	1	14,647	0.01%
2020/12/15	100	17.73	80	18.27	17.65	20	13,861	0.14%
2020/12/14	3	17.70	50	17.40	17.90	-47	13,673	-0.34%
2020/12/10	12	17.98	0	0.00	17.45	12	13,349	0.09%
2020/12/09	20	17.48	50	17.55	17.70	-30	13,274	-0.23%
2020/12/08	0	0.00	5	17.70	17.80	-5	13,711	-0.04%
2020/12/07	131	18.17	135	18.77	17.90	-4	14,576	-0.03%	大買/大賣/
2020/12/04	0	0.00	8	18.28	18.40	-8	14,060	-0.06%
2020/12/03	0	0.00	35	17.46	17.25	-35	13,758	-0.25%
2020/12/02	1	17.80	11	17.60	17.45	-10	14,226	-0.07%
2020/12/01	146	17.37	94	17.98	17.30	52	15,026	0.35%	大買/
2020/11/30	102	18.54	74	17.64	17.95	28	15,421	0.18%	大買/
2020/11/27	62	17.09	75	16.66	17.10	-13	14,937	-0.09%
2020/11/26	98	16.55	98	16.00	16.55	0	14,561	0.00%
2020/11/25	16	15.98	1	15.75	15.95	15	14,366	0.10%
2020/11/24	1	15.60	61	15.41	15.40	-60	14,158	-0.42%
2020/11/23	79	15.80	79	16.00	15.80	0	14,101	0.00%
2020/11/20	60	15.95	0	0.00	15.95	60	13,860	0.43%
2020/11/19	0	0.00	1	15.60	15.30	-1	13,751	-0.01%
2020/11/17	93	15.17	97	14.56	15.20	-4	13,350	-0.03%
2020/11/12	106	14.06	104	14.60	14.05	2	14,458	0.01%	大買/大賣/
2020/11/10	10	14.40	10.2	14.34	14.10	-0.2	14,122	0.00%
2020/11/09	16	13.80	36	13.80	13.80	-20	13,705	-0.15%
2020/11/06	39	13.55	19	13.30	13.55	20	13,784	0.15%
2020/11/05	0	0.00	6	13.50	13.15	-6	14,373	-0.04%
2020/10/27	5	13.10	15	12.90	12.90	-10	13,635	-0.07%
2020/10/23	0	0.00	10	12.85	12.75	-10	13,538	-0.07%
2020/10/20	10	12.80	10	12.90	12.80	0	13,480	0.00%
2020/10/15	26	12.95	36	13.18	12.95	-10	13,638	-0.07%
2020/10/14	0	0.00	20	13.25	13.15	-20	13,563	-0.15%
2020/10/12	14	12.99	6	13.12	13.00	8	13,575	0.06%
2020/09/30	0	0.00	4	12.15	12.15	-4	13,063	-0.03%
2020/09/29	46	12.05	24	12.45	12.10	22	13,097	0.17%
2020/09/28	4	11.70	0	0.00	12.30	4	13,057	0.03%
2020/09/25	0	0.00	20	11.60	11.70	-20	12,950	-0.15%
2020/09/24	0	0.00	20	12.05	11.95	-20	12,775	-0.16%
2020/09/23	4	12.75	14	12.82	12.75	-10	12,534	-0.08%
2020/09/22	0	0.00	1	12.35	13.00	-1	12,447	-0.01%
2020/09/21	0	0.00	1	13.10	12.95	-1	12,159	-0.01%
2020/09/18	116	13.32	98	13.40	13.30	18	12,205	0.15%	大買/
2020/09/17	1	13.30	3	13.33	13.40	-2	12,090	-0.02%
2020/09/16	12	12.95	2	12.95	12.90	10	12,016	0.08%
2020/09/14	0	0.00	25	13.26	13.05	-25	11,917	-0.21%
2020/09/11	40	13.13	36	13.07	13.00	4	11,714	0.03%
2020/09/10	359	13.08	315	13.16	13.55	44	11,146	0.39%	大買/大賣/
2020/09/09	15	12.22	20	12.40	12.35	-5	10,095	-0.05%
2020/09/08	23	12.48	0	0.00	12.45	23	10,085	0.23%
2020/09/07	10	12.85	53	12.79	12.90	-43	9,906	-0.43%
2020/09/04	40	12.59	15	12.65	13.00	25	9,420	0.27%
2020/09/03	40	12.14	4	12.35	12.35	36	8,686	0.41%
2020/09/02	2	11.30	0	0.00	11.25	2	7,878	0.03%
2020/09/01	0	0.00	1	11.50	11.45	-1	7,892	-0.01%
2020/08/31	0	0.00	4	11.50	11.50	-4	7,953	-0.05%
2020/08/28	0	0.00	2	11.30	11.40	-2	8,074	-0.02%
2020/08/27	26	11.20	32	11.18	11.20	-6	8,025	-0.07%
2020/08/26	0	0.00	2	11.15	11.15	-2	7,870	-0.03%
2020/08/20	105	10.90	105	11.75	10.80	0	7,453	0.00%	大買/大賣/
2020/08/19	29	11.94	104	12.23	11.65	-75	7,098	-1.06%	大賣/
2020/08/18	62	11.50	16	11.27	11.55	46	6,292	0.73%
2020/08/17	5	10.65	0	0.00	10.50	5	5,743	0.09%
2020/08/14	1	10.40	0	0.00	10.55	1	5,691	0.02%
2020/08/13	1	10.40	0	0.00	10.30	1	5,665	0.02%
2020/08/12	6	10.54	0	0.00	10.45	6	5,612	0.11%
2020/08/11	11	10.88	6	11.15	11.15	5	5,261	0.10%
2020/08/07	0	0.00	19	10.10	10.05	-19	4,396	-0.43%
2020/08/06	0	0.00	31	10.22	10.10	-31	4,390	-0.71%
2020/08/05	0	0.00	40	10.20	10.20	-40	4,362	-0.92%
2020/08/04	0	0.00	10	9.97	9.97	-10	4,315	-0.23%
2020/08/03	1	9.90	0	0.00	9.93	1	4,318	0.02%
2020/07/31	0	0.00	20	10.05	10.10	-20	4,321	-0.46%
2020/07/23	10	10.43	0	0.00	10.40	10	4,152	0.24%
2020/07/22	9	10.53	45	10.67	10.70	-36	4,109	-0.88%
2020/07/21	0	0.00	20	10.38	10.35	-20	3,887	-0.51%
2020/07/20	10	9.99	10	10.10	10.05	0	3,799	0.00%
2020/07/17	30	10.15	0	0.00	10.10	30	3,781	0.79%
2020/07/16	80	10.32	0	0.00	10.40	80	3,745	2.14%
2020/07/10	3	9.85	120	9.88	9.81	-117	3,458	-3.38%	大賣/鉅額交易
2020/07/08	0	0.00	10	10.20	10.10	-10	3,397	-0.29%
2020/07/03	10	9.94	0	0.00	9.92	10	3,233	0.31%
2020/06/30	20	9.99	0	0.00	10.00	20	3,238	0.62%
2020/06/29	41	9.90	0	0.00	9.94	41	3,234	1.27%
2020/06/24	11	10.00	0	0.00	10.05	11	3,051	0.36%
2020/06/23	80	10.16	0	0.00	10.10	80	3,035	2.64%
2020/06/22	30	10.00	0	0.00	10.05	30	2,746	1.09%
2020/06/18	5	10.05	0	0.00	10.00	5	2,672	0.19%
2020/06/15	1	10.20	0	0.00	10.20	1	2,635	0.04%
2020/06/10	2	10.70	7	10.55	10.85	-5	2,356	-0.21%
2020/06/09	5	10.10	0	0.00	10.10	5	2,139	0.23%
2020/05/19	0	0.00	5	8.82	8.91	-5	1,692	-0.30%
2020/05/15	5	8.55	0	0.00	8.56	5	1,680	0.30%
2020/05/14	3	8.73	0	0.00	8.71	3	1,661	0.18%
2020/04/22	0	0.00	3	8.30	8.25	-3	1,599	-0.19%
2020/03/26	4	7.37	1.2	7.26	7.36	2.8	1,455	0.19%
2020/03/20	50	6.79	0	0.00	7.00	50	1,538	3.25%
2020/03/19	0	0.00	30	6.55	6.53	-30	1,515	-1.98%
2020/03/16	28	8.12	0	0.00	8.00	28	1,350	2.07%
2020/03/12	0	9.03	0	0.00	8.95	0	1,243	0.00%
2020/02/18	2	10.15	0	0.00	10.15	2	1,177	0.17%
2020/02/13	5	10.30	0	0.00	10.30	5	1,213	0.41%
2020/02/10	0	0.00	5	10.05	10.05	-5	1,217	-0.41%
2020/02/03	0	0.00	3	10.00	10.05	-3	1,228	-0.24%
2020/01/08	1	11.20	0	0.00	11.20	1	1,350	0.07%
2020/01/07	1	11.25	0	0.00	11.25	1	1,349	0.07%
2019/12/24	2	11.45	0	0.00	11.45	2	1,300	0.15%
2019/12/20	5	11.50	0	0.00	11.40	5	1,295	0.39%
2019/11/15	0	0.00	24	11.55	11.55	-24	1,123	-2.14%
2019/08/15	1	11.65	0	0.00	11.65	1	1,185	0.08%
2019/07/22	0	0.00	40	12.40	12.40	-40	1,352	-2.96%
2019/07/10	0	0.00	31	12.40	12.45	-31	1,668	-1.86%
2019/05/06	1	12.20	0	0.00	12.20	1	1,985	0.05%
2019/04/22	10	12.30	0	0.00	12.30	10	1,892	0.53%
2019/04/19	10	12.25	0	0.00	12.20	10	1,867	0.54%
2019/04/16	10	12.40	0	0.00	12.25	10	1,647	0.61%
2019/04/15	1	12.20	0	0.00	12.20	1	1,533	0.07%
2019/04/12	3	12.60	0	0.00	12.65	3	1,337	0.22%
2019/02/25	0	0.00	1	13.85	13.90	-1	1,024	-0.10%
2019/02/21	7	13.15	7	13.25	13.55	0	957	0.00%
2019/02/11	0	0.00	8	13.10	13.10	-8	882	-0.91%
2019/01/29	0	0.00	10	13.10	13.15	-10	886	-1.13%
2019/01/28	0	0.00	2	13.20	13.15	-2	893	-0.22%
2019/01/25	0	0.00	10	13.00	13.05	-10	899	-1.11%
2019/01/18	0	0.00	20	13.15	13.15	-20	930	-2.15%
2019/01/02	0	0.00	10	12.90	12.95	-10	1,191	-0.84%
2018/12/28	0	0.00	10	12.90	12.90	-10	1,178	-0.85%
2018/12/21	1	12.95	0	0.00	12.90	1	1,196	0.08%
2018/12/03	0	0.00	10	14.10	14.05	-10	1,257	-0.80%
2018/11/30	0	0.00	10	13.85	13.85	-10	1,242	-0.80%
2018/11/28	0	0.00	20	13.70	13.90	-20	1,232	-1.62%
2018/11/26	0	0.00	10	13.75	13.80	-10	1,239	-0.81%
2018/11/21	0	0.00	30	13.45	13.50	-30	1,256	-2.39%
2018/11/20	0	0.00	30	13.50	13.55	-30	1,255	-2.39%
2018/11/19	0	0.00	20	13.65	13.55	-20	1,265	-1.58%
2018/11/16	0	0.00	19	13.50	13.65	-19	1,266	-1.50%
2018/11/15	0	0.00	20	13.30	13.50	-20	1,266	-1.58%
2018/11/08	0	0.00	1	13.80	13.80	-1	1,286	-0.08%
2018/10/31	10	13.30	0	0.00	13.25	10	1,304	0.77%
2018/10/26	2	13.15	0	0.00	13.05	2	1,328	0.15%
2018/10/23	1	13.25	0	0.00	13.15	1	1,312	0.08%
2018/10/18	0	0.00	1	13.70	13.75	-1	1,259	-0.08%
2018/10/16	10	13.90	0	0.00	13.65	10	1,253	0.80%
2018/10/15	1	13.75	0	0.00	13.70	1	1,228	0.08%
2018/10/11	30	14.40	0	0.00	14.40	30	1,149	2.61%
2018/09/26	5	16.50	0	0.00	16.40	5	1,186	0.42%
2018/09/13	0	0.00	1	15.85	15.80	-1	1,333	-0.07%
2018/09/10	1	15.20	0	0.00	15.30	1	1,379	0.07%
2018/09/04	15	16.39	0	0.00	16.35	15	1,499	1.00%
2018/08/23	1	16.05	0	0.00	16.15	1	1,822	0.05%
2018/08/17	1	16.10	0	0.00	16.00	1	1,970	0.05%
2018/07/25	0	0.00	1	16.65	16.55	-1	2,353	-0.04%
2018/07/23	0	0.00	2	16.25	16.15	-2	2,400	-0.08%
2018/07/06	1	15.90	0	0.00	15.75	1	3,180	0.03%
2018/07/04	1	16.00	0	0.00	15.90	1	3,321	0.03%
2018/07/03	10	16.70	0	0.00	16.30	10	3,299	0.30%
2018/07/02	1	16.65	0	0.00	16.60	1	3,306	0.03%
2018/06/20	1	17.30	0	0.00	17.30	1	3,542	0.03%
2018/06/08	9	17.70	0	0.00	17.75	9	3,563	0.25%
2018/06/07	1	17.75	0	0.00	17.75	1	3,561	0.03%
2018/06/04	20	18.05	0	0.00	18.10	20	3,571	0.56%
2018/06/01	0	0.00	10	18.00	18.00	-10	3,571	-0.28%
2018/05/31	0	0.00	8	18.15	18.25	-8	3,581	-0.22%
2018/05/30	2	17.68	0	0.00	17.55	2	3,535	0.06%
2018/05/28	2	17.85	0	0.00	17.80	2	3,538	0.06%
2018/05/25	1	18.10	0	0.00	18.10	1	3,530	0.03%
2018/05/22	2	18.58	0	0.00	18.55	2	3,645	0.05%
2018/05/21	10	19.05	0	0.00	18.90	10	3,648	0.27%
2018/05/17	1	19.00	0	0.00	19.05	1	3,652	0.03%
2018/05/16	1	19.15	0	0.00	19.15	1	3,679	0.03%
2018/05/10	0	0.00	1	19.05	18.95	-1	3,802	-0.03%
2018/05/09	0	0.00	1	18.95	18.95	-1	3,803	-0.03%
2018/05/07	1	19.30	0	0.00	19.35	1	3,919	0.03%
2018/05/02	6	19.45	0	0.00	19.65	6	4,171	0.14%
2018/04/24	0	0.00	2.1	19.37	18.95	-2.1	4,450	-0.05%
2018/04/23	2	20.30	0	0.00	20.00	2	4,427	0.05%
2018/04/20	10	20.15	11	20.14	20.25	-1	4,436	-0.02%
2018/04/19	8	20.09	0	0.00	19.85	8	4,435	0.18%
2018/04/11	0	0.00	1	19.35	19.40	-1	4,830	-0.02%
2018/04/09	1	18.45	0	0.00	18.45	1	5,011	0.02%
2018/04/02	5	18.65	0	0.00	18.40	5	5,266	0.09%
2018/03/31	0	0.00	1	18.60	18.75	-1	5,749	-0.02%
2018/03/30	0	0.00	1	17.60	17.60	-1	5,812	-0.02%
2018/03/26	1	16.95	0	0.00	17.00	1	6,469	0.02%
2018/03/20	1	17.60	0	0.00	17.50	1	6,671	0.01%
2018/03/14	0	0.00	1	17.75	17.65	-1	7,123	-0.01%
2018/03/08	10	17.00	0	0.00	17.30	10	8,177	0.12%
2018/03/06	1	17.35	0	0.00	17.00	1	8,549	0.01%
2018/03/02	50	17.76	0	0.00	17.75	50	8,518	0.59%
2018/02/07	0	0.00	4	17.35	17.30	-4	8,562	-0.05%
2018/02/06	4	16.65	0	0.00	16.65	4	8,508	0.05%
2018/02/05	1	18.55	2	18.60	18.50	-1	8,459	-0.01%
2018/02/02	0	0.00	17	19.15	19.20	-17	8,421	-0.20%
2018/01/31	31	19.18	30	19.35	19.40	1	8,381	0.01%
2018/01/30	40	19.33	30	19.45	19.35	10	8,336	0.12%
2018/01/29	11	19.70	0	0.00	19.35	11	8,320	0.13%
2018/01/22	0	0.00	10	20.75	20.75	-10	7,939	-0.13%
2018/01/18	1	20.70	0	0.00	20.70	1	7,726	0.01%
2018/01/17	0	0.00	20	21.85	21.50	-20	7,559	-0.26%
2018/01/11	0	0.00	2	22.50	22.50	-2	7,283	-0.03%
2018/01/10	10	22.70	1	22.95	22.85	9	7,221	0.12%
2018/01/09	2	22.50	20	22.15	22.30	-18	6,996	-0.26%
2018/01/08	30	22.98	1	22.80	22.75	29	6,918	0.42%
2018/01/05	0	0.00	21	22.05	22.15	-21	6,643	-0.32%
2018/01/02	7	22.16	3	22.22	22.15	4	6,224	0.06%