台玻 (1802)-群益金鼎-開元券商分點個股進出

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
17.15
漲跌
--
漲幅
0.00%
成交量
1,508張
產業
上市玻璃類股
1176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－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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
2024/05/02	2	17.10	0	0.00	17.15	2	2,936	0.07%
2024/04/29	0	0.00	1	17.30	17.40	-1	2,943	-0.03%
2024/04/25	0	0.00	2	16.95	16.95	-2	2,912	-0.07%
2024/04/24	3	17.05	0	0.00	17.05	3	2,914	0.10%
2024/04/19	3	16.63	0	0.00	16.60	3	3,000	0.10%
2024/04/17	1	16.95	0	0.00	16.90	1	2,918	0.03%
2024/04/16	1	16.75	0	0.00	16.75	1	2,976	0.03%
2024/04/15	0	0.00	1	17.35	17.20	-1	2,914	-0.03%
2024/04/11	5	17.30	0	0.00	17.25	5	2,903	0.17%
2024/04/08	2	17.43	0	0.00	17.40	2	3,043	0.07%
2024/04/03	1	17.20	0	0.00	17.20	1	3,017	0.03%
2024/03/25	0	0.00	1	17.50	17.45	-1	2,934	-0.03%
2024/03/22	1	17.40	0	0.00	17.40	1	2,969	0.03%
2024/03/20	0	0.00	2	17.10	17.25	-2	3,274	-0.06%
2024/03/18	21	17.01	20	17.40	17.40	1	3,291	0.03%
2024/03/15	2	17.00	0	0.00	16.95	2	3,262	0.06%
2024/03/12	0	0.00	1	18.00	17.90	-1	3,104	-0.03%
2024/03/11	2	17.80	0	0.00	17.85	2	3,101	0.06%
2024/03/07	0	0.00	5	18.05	18.00	-5	3,160	-0.16%
2024/03/06	1	18.20	0	0.00	18.15	1	3,134	0.03%
2024/03/05	45	17.95	0	0.00	17.90	45	3,117	1.44%
2024/03/04	53	18.00	0	0.00	18.00	53	3,148	1.68%
2024/03/01	0.1	18.10	0	0.00	18.05	0.1	3,196	0.00%
2024/02/29	0	0.00	3	18.15	18.25	-3	3,232	-0.09%
2024/02/27	2	18.05	0	0.00	18.05	2	3,241	0.06%
2024/02/26	2	18.15	0	0.00	18.20	2	3,275	0.06%
2024/02/21	0.1	18.70	0	0.00	18.75	0.1	3,385	0.00%
2024/02/16	3	18.40	1	18.35	18.40	2	3,496	0.06%
2024/02/15	0	0.00	5	17.80	18.10	-5	3,485	-0.14%
2024/02/02	1	18.05	0	0.00	18.05	1	3,476	0.03%
2024/01/30	0	0.00	1	18.10	18.15	-1	3,598	-0.03%
2024/01/25	0.1	18.30	1	18.25	18.15	-0.9	3,851	-0.02%
2024/01/24	1	18.25	0	0.00	18.25	1	3,860	0.03%
2024/01/19	62	17.85	0	0.00	17.85	62	3,993	1.55%
2024/01/18	35	17.85	0	0.00	17.80	35	4,026	0.87%
2024/01/17	1	17.70	0	0.00	17.65	1	4,041	0.02%
2024/01/16	152	18.10	0	0.00	18.05	152	4,011	3.79%	大買/鉅額交易
2024/01/15	300	18.47	0	0.00	18.35	300	3,977	7.54%	大買/鉅額交易
2024/01/10	1	18.25	0	0.00	18.25	1	4,236	0.02%
2024/01/03	7	18.96	1	19.15	18.90	6	4,616	0.13%
2024/01/02	0.3	19.25	0	0.00	19.20	0.3	4,533	0.01%
2023/12/18	1	19.00	0	0.00	19.00	1	5,621	0.02%
2023/12/15	0	0.00	1	18.95	19.05	-1	5,813	-0.02%
2023/12/14	0	0.00	1	18.85	18.75	-1	5,772	-0.02%
2023/12/12	1	18.60	0	0.00	18.65	1	6,074	0.02%
2023/12/08	1	18.75	0	0.00	18.75	1	6,244	0.02%
2023/12/07	1	18.85	0	0.00	18.70	1	6,314	0.02%
2023/12/06	1	19.05	0	0.00	19.00	1	6,646	0.02%
2023/12/05	0	0.00	2	19.00	18.95	-2	6,946	-0.03%
2023/12/04	0	0.00	2	19.20	19.15	-2	7,189	-0.03%
2023/11/30	0	0.00	1	19.00	18.95	-1	7,950	-0.01%
2023/11/29	1	18.90	0	0.00	18.90	1	9,346	0.01%
2023/11/28	2	19.05	0	0.00	19.10	2	10,723	0.02%
2023/11/27	2	18.88	0	0.00	18.75	2	11,515	0.02%
2023/11/24	1	18.90	3	19.00	18.95	-2	12,082	-0.02%
2023/11/22	0	0.00	14	19.16	19.15	-14	12,209	-0.11%
2023/11/21	0	0.00	1	19.20	19.10	-1	12,363	-0.01%
2023/11/20	12	19.00	0	0.00	19.00	12	12,460	0.10%
2023/11/16	0	0.00	4	19.40	19.35	-4	12,515	-0.03%
2023/11/14	1	19.05	0	0.00	18.90	1	12,577	0.01%
2023/11/13	0	0.00	1	18.85	18.85	-1	12,908	-0.01%
2023/11/06	0	0.00	3	19.15	19.00	-3	14,887	-0.02%
2023/11/01	0	0.00	1	18.25	18.35	-1	16,247	-0.01%
2023/10/31	1	18.25	0	0.00	18.25	1	17,159	0.01%
2023/10/27	0	0.00	1	18.95	18.65	-1	19,139	-0.01%
2023/10/20	0	0.00	2	17.95	18.20	-2	21,811	-0.01%
2023/10/19	12	18.06	2	18.20	18.05	10	21,798	0.05%
2023/10/18	8	18.17	0	0.00	18.15	8	21,796	0.04%
2023/10/16	0	0.00	5	19.00	18.65	-5	21,695	-0.02%
2023/10/12	1	18.70	0	0.00	18.90	1	21,701	0.00%
2023/10/11	1	19.05	0	0.00	18.85	1	21,606	0.00%
2023/10/06	0	0.00	9	19.05	19.05	-9	21,398	-0.04%
2023/10/05	1	19.20	0	0.00	19.15	1	21,414	0.00%
2023/10/04	1	18.90	0	0.00	18.85	1	21,425	0.00%
2023/10/03	3	19.52	2	19.35	19.35	1	21,214	0.00%
2023/09/28	1	19.05	0	0.00	19.10	1	20,999	0.00%
2023/09/27	0	0.00	2	19.05	19.00	-2	21,036	-0.01%
2023/09/25	1	19.40	1	19.45	19.45	0	21,001	0.00%
2023/09/21	13	19.41	0.1	19.67	19.40	12.9	21,117	0.06%
2023/09/20	2.1	20.17	4	20.08	19.70	-1.9	21,180	-0.01%
2023/09/19	6	20.01	1	20.15	20.00	5	21,164	0.02%
2023/09/18	0	0.00	1	19.50	19.55	-1	21,941	0.00%
2023/09/15	11	19.43	1	19.40	19.35	10	22,454	0.04%
2023/09/14	1	19.75	2	19.78	20.00	-1	22,853	0.00%
2023/09/13	0	0.00	3	19.45	19.60	-3	23,796	-0.01%
2023/09/11	23	19.71	3	19.27	19.25	20	25,065	0.08%
2023/09/08	6	19.87	8	19.71	19.65	-2	24,880	-0.01%
2023/09/07	14	19.68	1	19.50	19.50	13	24,694	0.05%
2023/09/06	13	20.27	15	20.56	20.10	-2	24,551	-0.01%
2023/09/05	1	21.25	0	0.00	21.10	1	24,125	0.00%
2023/09/04	90	21.38	24	21.51	21.20	66	23,910	0.28%
2023/09/01	15	21.10	44.2	21.26	21.65	-29.2	22,592	-0.13%
2023/08/31	23.2	20.39	46	20.58	19.70	-22.8	21,260	-0.11%
2023/08/30	5	20.20	8	20.48	20.35	-3	20,606	-0.01%
2023/08/29	0	0.00	1	18.85	18.75	-1	20,097	0.00%
2023/08/28	1	18.85	0	0.00	18.85	1	20,032	0.00%
2023/08/25	7	18.18	11	18.09	18.55	-4	19,961	-0.02%
2023/08/24	1	18.30	1	18.25	18.30	0	19,799	0.00%
2023/08/23	2	18.68	0	0.00	18.50	2	19,704	0.01%
2023/08/21	3	18.83	1	18.90	18.80	2	19,712	0.01%
2023/08/18	1	19.10	3	19.20	19.15	-2	19,649	-0.01%
2023/08/17	23	19.28	1	19.40	19.35	22	19,589	0.11%
2023/08/16	27	19.52	5	19.28	18.95	22	19,280	0.11%
2023/08/15	3	20.02	2	20.40	20.05	1	18,970	0.01%
2023/08/14	101	20.70	0	0.00	20.20	101	18,723	0.54%	大買/鉅額交易
2023/08/11	5	21.31	16.1	21.21	21.05	-11.1	18,470	-0.06%
2023/08/10	12.1	21.77	5	21.63	21.15	7.1	18,115	0.04%
2023/08/09	6.1	22.28	22	22.40	22.50	-16	17,483	-0.09%
2023/08/08	23	22.27	30	22.67	22.00	-7	17,035	-0.04%
2023/08/07	1	21.40	3	21.87	22.05	-2	16,532	-0.01%
2023/08/04	5	21.43	65	21.77	21.80	-60	16,023	-0.37%
2023/08/02	4	21.26	5	21.55	20.80	-1	15,171	-0.01%
2023/08/01	32	22.30	13	21.89	21.40	19	14,494	0.13%
2023/07/31	2	20.70	66	20.76	21.60	-64	13,227	-0.48%
2023/07/28	29	19.58	15	19.51	19.80	14	11,790	0.12%
2023/07/27	3	18.98	21	19.27	19.30	-18	11,040	-0.16%
2023/07/25	0	0.00	2	17.65	17.70	-2	10,664	-0.02%
2023/07/24	1	17.55	0	0.00	17.45	1	10,671	0.01%
2023/07/21	5	17.90	0	0.00	17.90	5	10,633	0.05%
2023/07/18	4	17.86	2	17.85	17.80	2	10,813	0.02%
2023/07/17	0	0.00	1	18.10	18.10	-1	10,857	-0.01%
2023/07/14	1	17.95	0	0.00	17.90	1	11,005	0.01%
2023/07/13	2	18.00	6	17.85	17.85	-4	11,020	-0.04%
2023/07/12	4	17.95	2	18.00	17.90	2	11,027	0.02%
2023/07/11	2	18.10	0	0.00	18.05	2	11,009	0.02%
2023/07/10	6	18.13	1	18.20	18.00	5	11,023	0.05%
2023/07/06	2	18.55	10	18.80	18.35	-8	10,909	-0.07%
2023/07/05	4	18.93	0	0.00	18.90	4	10,753	0.04%
2023/07/04	2	19.05	3	19.08	19.00	-1	10,667	-0.01%
2023/06/30	1	19.40	0	0.00	19.30	1	10,571	0.01%
2023/06/29	1	19.50	2	19.45	19.55	-1	10,513	-0.01%
2023/06/28	3	19.70	5	19.70	19.75	-2	10,379	-0.02%
2023/06/27	0	0.00	2	19.98	19.90	-2	10,241	-0.02%
2023/06/26	20.5	19.86	27	20.56	20.10	-6.5	10,064	-0.06%
2023/06/21	6	19.31	10	19.40	19.60	-4	9,053	-0.04%
2023/06/20	20	19.37	10	19.70	19.20	10	8,509	0.12%
2023/06/19	37	20.64	0	0.00	20.10	37	7,850	0.47%
2023/06/16	8	19.09	12	19.88	20.10	-4	6,810	-0.06%
2023/06/15	1	18.40	1	18.25	18.40	0	5,646	0.00%
2023/06/13	1	17.75	0	0.00	18.05	1	5,265	0.02%
2023/06/12	2	17.73	5.9	17.79	17.75	-3.9	5,178	-0.07%
2023/06/09	13	18.12	10	18.29	18.10	3	5,051	0.06%
2023/06/07	8	18.68	0	0.00	18.45	8	4,942	0.16%
2023/06/06	1	18.70	0	0.00	18.65	1	4,884	0.02%
2023/06/05	6	18.37	8	19.01	19.05	-2	4,829	-0.04%
2023/06/02	1	18.60	2	18.53	18.55	-1	4,650	-0.02%
2023/05/31	2	18.35	0	0.00	18.35	2	4,578	0.04%
2023/05/29	0	0.00	5	18.60	18.50	-5	4,533	-0.11%
2023/05/26	1	18.35	1	18.35	18.30	0	4,488	0.00%
2023/05/25	5	18.50	0	0.00	18.65	5	4,433	0.11%
2023/05/24	1	18.55	0	0.00	18.65	1	4,402	0.02%
2023/05/23	7	18.84	0	0.00	19.00	7	4,360	0.16%
2023/05/19	5	18.95	0	0.00	18.95	5	4,281	0.12%
2023/05/12	1	18.75	0	0.00	18.75	1	4,039	0.02%
2023/05/11	1	18.75	0	0.00	18.50	1	3,990	0.03%
2023/05/10	0	0.00	5	19.20	18.95	-5	3,940	-0.13%
2023/05/09	6	18.92	0	0.00	18.90	6	3,900	0.15%
2023/05/08	1	19.05	0	0.00	19.05	1	3,874	0.03%
2023/05/05	0	0.00	1	19.25	19.20	-1	3,852	-0.03%
2023/05/02	18	19.58	1	20.00	19.50	17	3,840	0.44%
2023/04/28	1	20.30	0	0.00	20.30	1	3,874	0.03%
2023/04/27	0	0.00	1	20.30	20.25	-1	3,876	-0.03%
2023/04/26	0	0.00	1	20.45	20.55	-1	3,876	-0.03%
2023/04/25	0	0.00	1	20.35	20.45	-1	3,877	-0.03%
2023/04/24	10	20.70	0	0.00	20.50	10	3,807	0.26%
2023/04/21	10	20.45	5	21.05	20.50	5	3,758	0.13%
2023/04/20	18	20.50	2	20.30	20.30	16	3,665	0.44%
2023/04/19	4	21.26	1	20.95	21.15	3	3,577	0.08%
2023/04/18	30	20.61	0	0.00	20.45	30	3,493	0.86%
2023/04/17	20	20.90	0	0.00	20.85	20	3,499	0.57%
2023/04/12	0	0.00	1	20.55	20.45	-1	3,495	-0.03%
2023/04/11	4	20.18	0	0.00	20.15	4	3,642	0.11%
2023/04/06	1	20.15	7	20.20	20.10	-6	3,989	-0.15%
2023/03/30	0	0.00	2	20.80	20.85	-2	4,621	-0.04%
2023/03/29	7	20.87	0	0.00	20.95	7	5,420	0.13%
2023/03/28	7	20.56	0	0.00	20.40	7	6,068	0.12%
2023/03/27	0	0.00	2	20.75	20.70	-2	6,993	-0.03%
2023/03/23	1	20.65	0	0.00	20.60	1	7,711	0.01%
2023/03/17	3	20.13	0	0.00	20.45	3	8,435	0.04%
2023/03/15	5	21.05	0	0.00	21.05	5	8,892	0.06%
2023/03/14	1	20.90	0	0.00	20.95	1	9,141	0.01%
2023/03/10	1	21.20	0	0.00	21.20	1	9,672	0.01%
2023/03/09	7	22.07	0	0.00	22.05	7	9,683	0.07%
2023/03/08	13	22.15	0	0.00	22.20	13	9,749	0.13%
2023/03/07	6	22.29	0	0.00	22.55	6	9,790	0.06%
2023/03/02	2	22.35	0	0.00	22.30	2	10,309	0.02%
2023/02/23	0	0.00	5	23.54	23.55	-5	10,985	-0.05%
2023/02/14	0	0.00	2	23.13	23.15	-2	12,125	-0.02%
2023/02/13	2	22.90	0	0.00	22.85	2	12,287	0.02%
2023/02/10	4	22.63	0	0.00	22.55	4	12,425	0.03%
2023/02/03	0	0.00	2	23.40	23.35	-2	13,204	-0.02%
2023/01/31	0	0.00	6	23.21	23.35	-6	13,711	-0.04%
2023/01/30	11	22.75	5	22.75	22.75	6	13,662	0.04%
2023/01/17	0	0.00	2	22.50	22.55	-2	13,590	-0.01%
2023/01/13	0	0.00	1	22.60	22.55	-1	13,763	-0.01%
2023/01/12	0	0.00	9	22.63	22.65	-9	14,051	-0.06%
2023/01/11	0	0.00	2	22.35	22.40	-2	14,232	-0.01%
2023/01/10	0	0.00	0	22.10	22.30	0	14,424	0.00%
2023/01/09	0	0.00	3	22.30	22.35	-3	14,483	-0.02%
2023/01/06	0	0.00	3	22.30	22.15	-3	14,522	-0.02%
2023/01/04	0	21.45	1	21.25	21.45	-1	14,564	-0.01%
2023/01/03	12	20.88	14	21.30	21.35	-2	14,639	-0.01%
2022/12/30	4	21.44	2	21.40	21.25	2	14,656	0.01%
2022/12/29	5	21.77	3	22.20	21.50	2	14,687	0.01%
2022/12/28	2	22.35	4	22.30	22.15	-2	14,683	-0.01%
2022/12/27	10	21.80	10	21.75	21.75	0	14,790	0.00%
2022/12/26	0	0.00	8	21.54	21.60	-8	14,892	-0.05%
2022/12/23	20	21.23	22	21.21	21.20	-2	14,861	-0.01%
2022/12/22	19	21.15	10	21.30	21.15	9	14,763	0.06%
2022/12/21	17	20.90	26	21.11	21.20	-9	14,297	-0.06%
2022/12/20	29	21.65	15	21.40	21.30	14	13,524	0.10%
2022/12/19	20	22.07	0	0.00	21.95	20	12,881	0.16%
2022/12/16	30	24.92	30	25.27	24.35	0	11,952	0.00%
2022/12/14	10	24.75	32	25.09	25.10	-22	11,272	-0.20%
2022/12/13	10	24.85	13	25.20	24.55	-3	11,092	-0.03%
2022/12/12	15	24.65	16	24.70	24.70	-1	10,847	-0.01%
2022/12/09	20	24.50	40	24.73	24.60	-20	10,731	-0.19%
2022/12/08	30	24.13	22	24.43	24.45	8	10,503	0.08%
2022/12/07	29	24.41	34	24.71	24.70	-5	10,286	-0.05%
2022/12/06	45	24.13	46	23.99	23.90	-1	9,962	-0.01%
2022/12/05	42	24.38	37	24.54	23.70	5	9,692	0.05%
2022/12/02	15	23.87	15	23.90	23.90	0	9,215	0.00%
2022/12/01	15	23.70	16	23.41	23.40	-1	9,159	-0.01%
2022/11/30	16	23.30	15	23.25	23.25	1	9,077	0.01%
2022/11/29	20	23.16	20	23.35	23.35	0	8,974	0.00%
2022/11/28	15	23.32	15	23.40	23.40	0	8,888	0.00%
2022/11/25	0	0.00	11.2	23.59	23.55	-11.2	8,842	-0.13%
2022/11/24	18	23.76	18	23.76	23.65	0	8,705	0.00%
2022/11/23	42	24.97	30	24.70	24.70	12	8,353	0.14%
2022/11/22	20	24.36	13	24.69	24.70	7	8,208	0.09%
2022/11/21	10	23.50	22	24.06	24.10	-12	7,856	-0.15%
2022/11/18	32	23.30	31	23.51	23.45	1	7,681	0.01%
2022/11/17	0	0.00	2	23.00	23.10	-2	7,551	-0.03%
2022/11/16	10	23.70	10	24.00	23.45	0	7,380	0.00%
2022/11/15	0	0.00	3	23.73	23.75	-3	7,175	-0.04%
2022/11/14	27	23.28	25	23.48	23.40	2	7,049	0.03%
2022/11/11	20	22.90	24	23.03	23.15	-4	6,764	-0.06%
2022/11/10	15	22.38	16	22.50	22.50	-1	6,583	-0.02%
2022/11/09	16	21.98	16.2	22.20	22.30	-0.2	6,459	0.00%
2022/11/08	3	21.48	7	21.68	21.50	-4	6,284	-0.06%
2022/11/07	21.5	22.02	21.3	22.21	22.05	0.2	6,191	0.00%
2022/11/04	18	21.29	17.2	21.39	21.50	0.8	6,007	0.01%
2022/11/03	0	0.00	6	20.51	20.45	-6	5,758	-0.10%
2022/11/02	10.2	21.03	13	20.84	20.80	-2.8	5,641	-0.05%
2022/11/01	16	20.77	24.5	20.99	21.00	-8.5	5,505	-0.15%
2022/10/31	25	20.85	15	20.65	20.40	10	5,338	0.19%
2022/10/28	10	20.35	28	20.76	20.55	-18	5,252	-0.34%
2022/10/27	10	19.78	14	20.06	20.40	-4	5,038	-0.08%
2022/10/26	1	19.40	10	19.55	19.40	-9	4,816	-0.19%
2022/10/25	10	19.30	30	19.40	19.45	-20	4,745	-0.42%
2022/10/24	10	19.30	5	19.50	19.25	5	4,635	0.11%
2022/10/21	1	19.10	21	19.48	18.95	-20	4,517	-0.44%
2022/10/20	12	18.98	0	0.00	19.50	12	4,402	0.27%
2022/10/19	12	19.31	1	19.35	19.30	11	4,063	0.27%
2022/10/18	4	18.80	7	19.17	19.25	-3	3,832	-0.08%
2022/10/17	2	18.15	3	18.37	18.45	-1	3,637	-0.03%
2022/10/13	0	0.00	1	17.20	17.05	-1	3,498	-0.03%
2022/10/12	1	18.20	0	0.00	18.20	1	3,403	0.03%
2022/10/07	6	18.95	0	0.00	18.95	6	3,236	0.19%
2022/10/06	0	0.00	1	19.05	18.70	-1	3,172	-0.03%
2022/10/05	13	18.98	23	18.87	18.90	-10	3,097	-0.32%
2022/10/04	32	18.44	27	18.88	18.85	5	2,969	0.17%
2022/10/03	5	17.60	11	18.14	18.30	-6	2,724	-0.22%
2022/09/28	2	16.50	0	0.00	16.55	2	2,438	0.08%
2022/09/21	0	0.00	1	17.05	17.05	-1	2,515	-0.04%
2022/09/20	2	16.55	0	0.00	16.60	2	2,642	0.08%
2022/09/19	0	0.00	2	16.55	16.65	-2	2,767	-0.07%
2022/09/15	1	16.80	0	0.00	16.85	1	2,865	0.03%
2022/09/14	1	16.70	0	0.00	16.75	1	2,923	0.03%
2022/09/13	1	17.25	0	0.00	17.10	1	2,947	0.03%
2022/09/12	0	0.00	1	17.15	17.15	-1	3,052	-0.03%
2022/09/08	6	16.59	0	0.00	16.65	6	3,104	0.19%
2022/09/07	1	16.55	0	0.00	16.50	1	3,131	0.03%
2022/09/01	2	17.20	0	0.00	17.20	2	3,231	0.06%
2022/08/29	1	17.25	0	0.00	17.30	1	3,217	0.03%
2022/08/26	5	18.05	5	18.10	18.10	0	3,159	0.00%
2022/08/19	0	0.00	2	18.05	18.10	-2	3,371	-0.06%
2022/08/17	4	18.05	0	0.00	18.10	4	3,409	0.12%
2022/08/05	0	0.00	5	17.25	17.30	-5	3,485	-0.14%
2022/08/02	0	0.00	1	17.55	17.45	-1	3,590	-0.03%
2022/08/01	5	17.87	0	0.00	17.90	5	3,634	0.14%
2022/07/20	1	17.80	0	0.00	17.65	1	3,927	0.03%
2022/07/19	2	17.35	1	17.70	17.75	1	4,011	0.02%
2022/07/12	0	0.00	1	16.55	16.60	-1	4,219	-0.02%
2022/07/08	6	17.83	6	17.90	17.90	0	4,221	0.00%
2022/07/07	1	17.75	0	0.00	17.65	1	4,239	0.02%
2022/07/06	1	17.20	0	0.00	17.20	1	4,347	0.02%
2022/07/05	6	17.82	7	17.89	17.90	-1	4,418	-0.02%
2022/07/04	0	0.00	1	17.45	17.60	-1	4,454	-0.02%
2022/07/01	3	17.12	0	0.00	17.05	3	4,541	0.07%
2022/06/30	3	17.75	0	0.00	17.85	3	4,509	0.07%
2022/06/29	6	18.53	4	18.55	18.55	2	4,453	0.04%
2022/06/28	27	19.06	15	18.84	18.75	12	4,464	0.27%
2022/06/27	6	20.66	33	20.69	21.10	-27	4,418	-0.61%
2022/06/24	7	20.40	6	20.28	20.25	1	4,448	0.02%
2022/06/23	0	0.00	4	20.28	20.10	-4	4,442	-0.09%
2022/06/22	13	20.46	8	20.05	20.05	5	4,458	0.11%
2022/06/21	30	19.99	0	0.00	20.70	30	4,483	0.67%
2022/06/20	8	19.96	8	19.78	19.70	0	4,567	0.00%
2022/06/17	2	20.28	3	20.30	20.30	-1	4,544	-0.02%
2022/06/16	5	21.15	1	20.70	20.70	4	4,611	0.09%
2022/06/15	6	21.30	15	21.16	21.15	-9	4,775	-0.19%
2022/06/14	5	20.99	4	21.28	21.30	1	4,881	0.02%
2022/06/13	14	21.09	7	21.05	21.05	7	4,962	0.14%
2022/06/10	6	22.00	0	0.00	22.00	6	5,044	0.12%
2022/06/01	1	22.60	5	22.50	22.35	-4	6,725	-0.06%
2022/05/30	0	0.00	5	22.20	22.30	-5	6,723	-0.07%
2022/05/27	1	21.60	1	21.45	21.60	0	6,717	0.00%
2022/05/26	0	0.00	1	21.10	20.90	-1	6,758	-0.01%
2022/05/24	1	21.20	0	0.00	20.95	1	6,891	0.01%
2022/05/19	1	20.55	0	0.00	21.05	1	7,089	0.01%
2022/05/18	5	21.10	5	21.35	21.25	0	7,079	0.00%
2022/05/16	0	0.00	6	20.70	20.65	-6	7,132	-0.08%
2022/05/12	5	20.66	2	20.65	20.20	3	7,256	0.04%
2022/05/11	9	20.78	0	0.00	20.65	9	7,254	0.12%
2022/05/10	8	21.20	0	0.00	21.20	8	7,253	0.11%
2022/05/09	1	21.80	5	21.81	21.50	-4	7,309	-0.05%
2022/05/06	1	22.35	0	0.00	22.35	1	7,339	0.01%
2022/05/05	6	22.92	0	0.00	22.85	6	7,421	0.08%
2022/05/04	7	22.66	0	0.00	22.80	7	7,420	0.09%
2022/04/29	0	0.00	1	22.65	22.45	-1	7,590	-0.01%
2022/04/28	0	0.00	2	21.95	22.00	-2	7,718	-0.03%
2022/04/27	7	21.81	0	0.00	21.70	7	7,767	0.09%
2022/04/26	3	22.67	0	0.00	22.55	3	7,797	0.04%
2022/04/25	11	22.75	0	0.00	22.75	11	7,828	0.14%
2022/04/22	1	23.40	0	0.00	23.50	1	7,799	0.01%
2022/04/21	9	23.96	2	23.73	23.75	7	7,871	0.09%
2022/04/20	0	0.00	3	23.65	23.00	-3	7,821	-0.04%
2022/04/18	4	23.24	0	0.00	23.10	4	7,845	0.05%
2022/04/15	4	23.74	0	0.00	23.75	4	7,805	0.05%
2022/04/14	1	24.20	0	0.00	24.25	1	7,842	0.01%
2022/04/13	3	24.20	2	24.15	24.15	1	7,895	0.01%
2022/04/12	3	23.90	0	0.00	24.00	3	7,893	0.04%
2022/04/11	0	0.00	2	25.15	24.75	-2	7,825	-0.03%
2022/04/07	6	24.88	2	25.15	24.60	4	7,747	0.05%
2022/04/06	2	25.50	0	0.00	25.45	2	7,688	0.03%
2022/04/01	1	25.05	0	0.00	25.50	1	7,671	0.01%
2022/03/31	4	25.30	0.1	25.45	25.20	3.9	7,687	0.05%
2022/03/30	0	0.00	40	25.60	25.75	-40	7,653	-0.52%
2022/03/29	2	25.70	0	0.00	25.70	2	7,636	0.03%
2022/03/28	0.1	24.90	5	25.00	25.00	-4.9	7,604	-0.06%
2022/03/25	1	25.00	1	25.15	25.30	0	7,626	0.00%
2022/03/24	1	25.40	0	0.00	25.40	1	7,629	0.01%
2022/03/23	5	25.70	0	0.00	25.75	5	7,666	0.07%
2022/03/22	2	25.43	0	0.00	25.45	2	7,605	0.03%
2022/03/21	10	25.51	8	25.44	25.50	2	7,573	0.03%
2022/03/18	1	25.10	4	25.16	25.50	-3	7,575	-0.04%
2022/03/17	2.1	24.79	100	24.70	24.80	-97.9	7,437	-1.32%
2022/03/16	8	24.55	15	24.50	24.30	-7	7,507	-0.09%
2022/03/15	12	24.49	213	24.68	24.30	-201	7,440	-2.70%	大賣/鉅額交易
2022/03/14	13.4	24.64	10	24.67	24.70	3.4	7,381	0.05%
2022/03/11	309.5	24.45	30	24.60	24.50	279.5	7,372	3.79%	大買/鉅額交易
2022/03/10	3	23.82	3	24.20	24.10	0	7,183	0.00%
2022/03/09	21	23.26	0	0.00	23.25	21	6,984	0.30%
2022/03/08	14	23.90	10	24.08	23.40	4	6,901	0.06%
2022/03/07	3	22.85	103	22.41	22.80	-100	6,296	-1.59%	大賣/
2022/03/04	107	23.39	0	0.00	23.00	107	6,338	1.69%	大買/鉅額交易
2022/03/02	5	23.35	0	0.00	23.65	5	6,537	0.08%
2022/02/25	0	0.00	3	22.80	22.90	-3	6,845	-0.04%
2022/02/24	19	23.05	1	22.70	22.70	18	6,924	0.26%
2022/02/23	1	23.30	0	0.00	23.35	1	6,976	0.01%
2022/02/21	12	23.45	2	23.80	23.70	10	7,369	0.14%
2022/02/16	0	0.00	10	22.70	22.95	-10	7,787	-0.13%
2022/02/15	5	22.71	0	0.00	22.50	5	8,320	0.06%
2022/02/14	1	22.90	0	0.00	22.90	1	8,915	0.01%
2022/02/10	1	23.85	1	23.90	23.85	0	9,364	0.00%
2022/02/09	0.2	24.05	12	23.77	24.05	-11.8	9,543	-0.12%
2022/02/07	10.7	23.72	0	0.00	23.75	10.7	9,520	0.11%
2022/01/26	9	23.18	5	23.10	23.05	4	9,509	0.04%
2022/01/25	2	23.08	2	23.25	23.10	0	9,610	0.00%
2022/01/21	4	24.50	0	0.00	24.35	4	9,579	0.04%
2022/01/20	13	25.17	14	25.35	25.45	-1	9,499	-0.01%
2022/01/19	5	24.90	5	25.19	25.20	0	9,477	0.00%
2022/01/18	1	24.75	2	25.25	24.65	-1	9,465	-0.01%
2022/01/17	1	24.50	5	24.65	25.00	-4	9,508	-0.04%
2022/01/14	5	24.73	0	0.00	24.90	5	9,633	0.05%
2022/01/13	1	25.50	0	0.00	25.40	1	9,643	0.01%
2022/01/12	1	25.35	0	0.00	25.20	1	9,739	0.01%
2022/01/07	1	25.45	1	25.50	25.50	0	10,141	0.00%
2022/01/06	0	0.00	1	25.85	25.90	-1	10,269	-0.01%
2022/01/04	1	26.15	2	26.20	26.20	-1	10,473	-0.01%
2021/12/29	2	26.95	0	0.00	26.75	2	11,036	0.02%
2021/12/28	0	0.00	1	26.75	26.75	-1	11,273	-0.01%
2021/12/23	1	26.50	8	26.76	26.55	-7	12,089	-0.06%
2021/12/22	1	26.50	1	26.55	26.40	0	12,239	0.00%
2021/12/17	0	0.00	1	26.10	25.80	-1	12,888	-0.01%
2021/12/16	1	25.35	1	25.40	25.50	0	13,033	0.00%
2021/12/15	10	25.65	0	0.00	25.55	10	13,317	0.08%
2021/12/14	10	25.68	0	0.00	25.60	10	13,554	0.07%
2021/12/13	0	0.00	1	26.05	26.05	-1	13,652	-0.01%
2021/12/10	19	26.37	0	0.00	26.15	19	13,798	0.14%
2021/12/08	1	27.05	5	27.25	26.90	-4	14,150	-0.03%
2021/12/07	2	26.95	10	27.13	26.95	-8	14,306	-0.06%
2021/12/06	11	26.82	2	26.90	26.90	9	14,510	0.06%
2021/12/03	4	26.54	3	26.85	26.55	1	14,604	0.01%
2021/12/02	2	26.63	0	0.00	26.35	2	14,703	0.01%
2021/12/01	0	0.00	1	26.90	26.85	-1	14,853	-0.01%
2021/11/30	0	0.00	1	26.80	26.70	-1	14,958	-0.01%
2021/11/29	3	25.88	2	25.45	26.05	1	15,133	0.01%
2021/11/26	2	26.50	0	0.00	26.40	2	15,271	0.01%
2021/11/25	3	26.70	2	26.70	26.60	1	15,658	0.01%
2021/11/24	2	26.85	1	26.90	27.00	1	15,961	0.01%
2021/11/23	12	27.00	0	0.00	26.95	12	16,079	0.07%
2021/11/22	0	0.00	11	27.32	27.35	-11	16,256	-0.07%
2021/11/19	21	26.75	5	27.20	26.50	16	16,278	0.10%
2021/11/18	7	27.49	0	0.00	27.05	7	16,436	0.04%
2021/11/17	4	27.00	12	27.00	26.90	-8	16,658	-0.05%
2021/11/16	3	27.12	10	27.08	27.05	-7	16,949	-0.04%
2021/11/15	3	27.77	3	27.88	27.50	0	17,404	0.00%
2021/11/12	31	28.11	8	28.01	27.80	23	17,801	0.13%
2021/11/11	5	29.49	3	28.95	29.05	2	17,703	0.01%
2021/11/10	0	0.00	2	28.18	27.80	-2	17,393	-0.01%
2021/11/09	1	28.00	0	27.90	27.75	1	17,732	0.01%
2021/11/08	0	0.00	6	28.35	28.65	-6	17,604	-0.03%
2021/11/04	5	27.60	0	0.00	27.45	5	18,290	0.03%
2021/11/02	1	27.55	1	28.35	27.40	0	18,915	0.00%
2021/10/29	2	27.30	0	0.00	27.30	2	19,308	0.01%
2021/10/28	1	27.20	3	27.20	27.50	-2	19,508	-0.01%
2021/10/26	6	28.06	0	0.00	27.95	6	20,168	0.03%
2021/10/22	2	27.28	0	0.00	27.20	2	21,288	0.01%
2021/10/21	4	28.68	5	28.55	28.55	-1	22,008	0.00%
2021/10/20	11	28.29	10	28.35	28.35	1	22,615	0.00%
2021/10/19	2	28.50	2	28.33	28.35	0	23,093	0.00%
2021/10/18	2	27.08	4	26.95	27.60	-2	24,006	-0.01%
2021/10/15	11	27.69	18.2	27.75	27.75	-7.2	25,115	-0.03%
2021/10/14	5	27.10	7	27.25	27.25	-2	25,970	-0.01%
2021/10/13	10	27.30	20	26.61	26.40	-10	27,156	-0.04%
2021/10/12	7	26.71	13	26.99	27.10	-6	28,949	-0.02%
2021/10/08	6	27.93	11	27.90	27.50	-5	29,958	-0.02%
2021/10/07	3	27.22	2	27.60	27.75	1	32,130	0.00%
2021/10/06	22	27.65	7	26.95	26.95	15	33,230	0.05%
2021/10/05	7	27.61	5	27.90	27.90	2	34,144	0.01%
2021/10/04	15	27.48	22	27.58	27.25	-7	35,785	-0.02%
2021/10/01	14	28.38	9	28.13	27.90	5	38,498	0.01%
2021/09/30	8	29.49	3	29.50	29.60	5	41,020	0.01%
2021/09/29	10	30.15	1	29.75	29.70	9	43,139	0.02%
2021/09/28	22	30.05	100	29.85	29.90	-78	43,904	-0.18%
2021/09/27	4	30.89	82	31.00	30.90	-78	45,468	-0.17%
2021/09/24	203	31.31	12	30.51	30.40	191	49,160	0.39%	大買/鉅額交易
2021/09/23	6	30.98	1	30.70	31.05	5	50,227	0.01%
2021/09/22	7	30.39	6	30.20	30.45	1	50,615	0.00%
2021/09/17	14	32.04	10	31.73	31.65	4	51,348	0.01%
2021/09/16	4	32.43	0	0.00	32.35	4	51,969	0.01%
2021/09/15	6	32.57	6	32.90	33.00	0	52,709	0.00%
2021/09/13	2	33.60	0.1	33.70	33.35	1.9	53,856	0.00%
2021/09/10	1	33.60	5	33.65	33.60	-4	54,444	-0.01%
2021/09/09	2	33.60	0	0.00	33.35	2	54,851	0.00%
2021/09/08	1	34.90	2	34.25	34.15	-1	54,949	0.00%
2021/09/07	0	0.00	25	34.70	34.20	-25	55,213	-0.05%
2021/09/06	21	34.69	13.1	34.03	34.00	7.9	55,517	0.01%
2021/09/03	0	0.00	1	35.95	35.80	-1	55,875	0.00%
2021/09/02	4	35.29	9	35.32	35.25	-5	56,773	-0.01%
2021/09/01	4.1	36.77	38	36.11	35.90	-33.9	57,014	-0.06%
2021/08/31	18	36.47	8	36.40	36.05	10	57,241	0.02%
2021/08/30	30	36.82	14	36.97	37.65	16	58,326	0.03%
2021/08/27	8	35.42	10	35.97	35.80	-2	59,544	0.00%
2021/08/26	28	35.52	10	35.70	35.05	18	60,998	0.03%
2021/08/25	3	34.75	4	34.53	34.95	-1	62,475	0.00%
2021/08/24	2	34.75	8	34.21	34.70	-6	63,137	-0.01%
2021/08/23	14	33.48	23	34.24	34.55	-9	64,805	-0.01%
2021/08/20	42	31.70	7	32.50	32.35	35	65,756	0.05%
2021/08/19	56	32.06	16	31.79	31.55	40	66,043	0.06%
2021/08/18	18	33.40	13	32.54	34.40	5	65,847	0.01%
2021/08/17	30	34.05	29	32.61	32.45	1	66,268	0.00%
2021/08/16	21	35.05	13	34.85	34.95	8	66,948	0.01%
2021/08/13	16.3	35.79	25	35.65	34.45	-8.8	67,784	-0.01%
2021/08/11	5.3	36.76	1	37.20	37.20	4.3	70,010	0.01%
2021/08/10	18.2	38.04	2	39.50	37.70	16.2	70,882	0.02%
2021/08/09	3	39.20	16	39.50	39.15	-13	71,589	-0.02%
2021/08/06	0.2	38.65	1	39.25	38.55	-0.8	72,737	0.00%
2021/08/05	12	38.34	2	38.45	38.15	10	74,155	0.01%
2021/08/04	1.1	38.68	1	39.30	39.30	0.1	75,459	0.00%
2021/08/03	4	38.61	0	0.00	39.15	4	79,185	0.01%
2021/08/02	3	38.30	5	39.23	39.30	-2	80,611	0.00%
2021/07/30	27	39.02	0	0.00	38.10	27	82,086	0.03%
2021/07/29	4.2	38.98	7	38.88	39.50	-2.8	83,693	0.00%
2021/07/28	14.2	37.77	38	37.79	37.20	-23.8	84,373	-0.03%
2021/07/27	24.2	38.77	23	38.80	38.30	1.2	84,998	0.00%
2021/07/26	23.5	40.44	9	40.49	40.50	14.5	85,907	0.02%
2021/07/23	14.3	41.98	5	41.88	42.15	9.3	87,229	0.01%
2021/07/22	23.4	42.07	43	42.22	41.20	-19.6	87,746	-0.02%
2021/07/21	36	44.47	43	45.06	44.00	-7	87,965	-0.01%
2021/07/20	82.2	43.73	104	43.88	43.35	-21.8	87,506	-0.02%	大賣/
2021/07/19	28.1	46.15	35	46.32	45.80	-6.9	87,340	-0.01%
2021/07/16	27	45.51	34	45.09	46.00	-7	88,075	-0.01%
2021/07/15	49	43.07	12	43.15	43.20	37	87,269	0.04%
2021/07/14	45	42.86	66	43.29	43.40	-21	86,777	-0.02%
2021/07/13	25	41.38	22.1	41.61	40.90	3	85,764	0.00%
2021/07/12	13	40.85	15.1	40.76	40.45	-2.1	85,557	0.00%
2021/07/09	42.2	40.11	24	39.48	39.20	18.2	84,845	0.02%
2021/07/08	20	41.88	13	42.65	43.10	7	83,403	0.01%
2021/07/07	51	40.35	198	40.05	40.30	-147	81,113	-0.18%	大賣/鉅額交易
2021/07/06	32	38.61	101	39.22	40.25	-69	78,677	-0.09%	大賣/
2021/07/05	20.1	36.80	35	37.05	36.60	-15	76,522	-0.02%
2021/07/02	129	39.32	6.4	38.48	37.35	122.6	75,877	0.16%	大買/鉅額交易
2021/07/01	119	38.91	51	39.05	37.70	68	74,873	0.09%	大買/
2021/06/30	8	36.44	20	36.78	37.40	-12	72,054	-0.02%
2021/06/29	11	34.47	15	34.25	34.00	-4	70,931	-0.01%
2021/06/28	29	34.53	13	35.08	35.20	16	70,449	0.02%
2021/06/25	6	34.09	8	34.24	34.55	-2	69,656	0.00%
2021/06/24	6	33.73	3	33.22	33.10	3	68,905	0.00%
2021/06/23	4	32.50	1	32.90	33.05	3	67,978	0.00%
2021/06/22	2	32.45	7	32.11	32.20	-5	67,294	-0.01%
2021/06/21	30	30.62	23	31.07	30.80	7	66,446	0.01%
2021/06/18	1	32.80	6	32.94	32.50	-5	65,645	-0.01%
2021/06/17	11	33.39	7	33.14	33.35	4	65,077	0.01%
2021/06/16	19	33.97	23	33.41	33.15	-4	64,723	-0.01%
2021/06/15	5	33.55	16	33.55	34.20	-11	64,394	-0.02%
2021/06/11	24	34.08	12	33.68	33.50	12	64,026	0.02%
2021/06/10	20	33.97	2	34.15	34.25	18	63,629	0.03%
2021/06/09	2	34.50	10	34.25	34.45	-8	62,836	-0.01%
2021/06/08	6	35.68	8	35.76	35.30	-2	62,526	0.00%
2021/06/07	151	36.17	136	36.72	35.50	15	62,135	0.02%	大買/大賣/
2021/06/04	27	37.17	51	36.61	36.75	-24	60,710	-0.04%
2021/06/03	325	36.42	168	36.90	36.40	157	59,195	0.27%	大買/大賣/鉅額交易
2021/06/02	25	35.08	192	35.16	35.30	-167	57,617	-0.29%	大賣/鉅額交易
2021/06/01	11	33.40	5	34.10	33.75	6	56,057	0.01%
2021/05/31	67	34.17	35	33.80	32.90	32	55,610	0.06%
2021/05/28	16	31.63	23	32.06	32.45	-7	54,011	-0.01%
2021/05/27	2	30.10	2	29.65	29.50	0	53,045	0.00%
2021/05/26	4	29.96	6	30.15	30.40	-2	52,601	0.00%
2021/05/25	18	30.29	23	30.54	30.45	-5	52,218	-0.01%
2021/05/24	25	30.47	42	29.83	29.55	-17	51,465	-0.03%
2021/05/21	61	29.30	52	29.46	29.65	9	50,876	0.02%
2021/05/20	21	28.08	13	28.18	27.80	8	49,833	0.02%
2021/05/19	19	29.58	8	29.56	29.50	11	48,816	0.02%
2021/05/18	54	27.80	28.5	28.16	28.40	25.5	47,309	0.05%
2021/05/17	11.5	25.95	45	26.65	25.85	-33.5	46,170	-0.07%
2021/05/14	20	30.68	10	30.87	28.70	10	45,017	0.02%
2021/05/13	48	32.21	65	32.03	31.85	-17	43,600	-0.04%
2021/05/12	37	37.46	26	38.75	35.35	11	41,823	0.03%
2021/05/11	84	38.65	87	39.16	39.25	-3	40,308	-0.01%
2021/05/10	23	35.79	45	36.41	36.95	-22	36,557	-0.06%
2021/05/07	24	33.90	27	33.04	33.60	-3	34,999	-0.01%
2021/05/06	33	33.43	41	34.05	34.75	-8	33,381	-0.02%
2021/05/05	49	32.03	22	32.55	31.60	27	31,406	0.09%
2021/05/04	85	32.24	75	31.79	31.05	10	30,336	0.03%
2021/05/03	39	35.32	26	35.74	34.45	13	29,190	0.04%
2021/04/29	25	33.93	51	33.95	33.85	-26	27,591	-0.09%
2021/04/28	8	31.47	30	32.35	32.85	-22	25,761	-0.09%
2021/04/27	63	29.28	54	29.78	29.90	9	24,932	0.04%
2021/04/26	33	28.71	5	29.19	28.80	28	23,814	0.12%
2021/04/23	42	28.01	46	28.11	28.00	-4	23,299	-0.02%
2021/04/22	52	29.42	15	29.14	28.10	37	22,716	0.16%
2021/04/21	28	26.95	7	27.16	28.35	21	20,821	0.10%
2021/04/20	22	25.45	17.1	25.42	25.80	5	20,179	0.02%
2021/04/19	15	25.72	11.4	26.20	26.30	3.6	19,834	0.02%
2021/04/16	52	24.67	32	24.64	24.85	20	18,680	0.11%
2021/04/15	10.1	22.92	6.1	23.07	23.15	4	17,919	0.02%
2021/04/14	4	22.85	41.3	22.20	23.10	-37.3	17,842	-0.21%
2021/04/13	4	23.14	10.1	22.68	22.35	-6.1	17,969	-0.03%
2021/04/12	3	22.32	2.1	22.75	22.30	0.9	18,304	0.00%
2021/04/09	2	21.75	4	21.76	21.60	-2	19,133	-0.01%
2021/04/08	16	22.10	3.1	21.86	21.90	12.9	19,641	0.07%
2021/04/07	11	21.93	15	21.98	21.80	-4	19,431	-0.02%
2021/04/06	8	22.06	37.7	21.46	22.40	-29.7	18,723	-0.16%
2021/04/01	0	0.00	1	20.60	20.40	-1	17,819	-0.01%
2021/03/31	7	20.00	2	20.05	19.90	5	17,789	0.03%
2021/03/30	7	19.99	2	19.70	19.80	5	17,743	0.03%
2021/03/29	3	19.70	3	19.75	19.65	0	17,588	0.00%
2021/03/26	2	19.35	0	0.00	19.35	2	17,770	0.01%
2021/03/25	7	19.20	0	0.00	19.15	7	18,091	0.04%
2021/03/24	1	19.00	0	0.00	19.05	1	18,403	0.01%
2021/03/22	8	19.47	0	0.00	19.50	8	19,916	0.04%
2021/03/19	3	19.20	0	0.00	19.15	3	20,370	0.01%
2021/03/18	4	19.34	0	0.00	19.60	4	20,565	0.02%
2021/03/17	1	19.20	5	19.15	19.20	-4	20,635	-0.02%
2021/03/16	2	19.33	200	19.45	19.30	-198	20,825	-0.95%	大賣/鉅額交易
2021/03/15	13	19.89	4	19.85	19.85	9	20,802	0.04%
2021/03/12	0	0.00	15	20.06	20.45	-15	20,736	-0.07%
2021/03/11	0	0.00	2	20.03	19.85	-2	21,177	-0.01%
2021/03/09	0	0.00	7	20.11	20.20	-7	21,528	-0.03%
2021/03/08	0	0.00	7	19.97	19.80	-7	21,526	-0.03%
2021/03/05	5	19.69	0	0.00	19.55	5	21,721	0.02%
2021/03/04	0	0.00	1	20.55	20.00	-1	22,034	0.00%
2021/03/03	200	20.30	21	20.12	20.30	179	22,040	0.81%	大買/鉅額交易
2021/03/02	13	19.82	3	20.65	19.20	10	21,870	0.05%
2021/02/26	0	0.00	0	19.95	20.00	0	21,713	0.00%
2021/02/25	26	19.99	2	19.75	19.75	24	21,632	0.11%
2021/02/24	5	19.75	6	19.33	19.55	-1	21,778	0.00%
2021/02/23	15	19.13	19	19.57	19.45	-4	21,815	-0.02%
2021/02/22	5	18.47	4	18.78	18.75	1	21,543	0.00%
2021/02/19	1	18.20	3	18.55	18.35	-2	21,611	-0.01%
2021/02/18	6	17.98	24	18.21	18.20	-18	21,752	-0.08%
2021/02/05	22	17.22	0	0.00	16.95	22	21,555	0.10%
2021/02/03	3	16.80	35	16.86	16.90	-32	21,813	-0.15%
2021/02/02	35	16.26	0	0.00	16.75	35	22,135	0.16%
2021/02/01	0	0.00	1	16.30	16.20	-1	22,245	0.00%
2021/01/29	5	15.80	0	0.00	15.95	5	22,281	0.02%
2021/01/28	0	0.00	20	16.30	16.20	-20	22,604	-0.09%
2021/01/27	0	0.00	12	17.04	16.75	-12	22,495	-0.05%
2021/01/26	21	17.20	0	0.00	17.00	21	22,473	0.09%
2021/01/25	1	16.75	41	17.29	17.80	-40	22,321	-0.18%
2021/01/22	42	16.71	3	16.83	17.30	39	22,079	0.18%
2021/01/20	2	16.80	59	16.93	16.70	-57	21,739	-0.26%
2021/01/19	8	17.70	17	17.63	17.60	-9	21,508	-0.04%
2021/01/18	13	17.22	0	0.00	17.25	13	21,354	0.06%
2021/01/15	4	17.33	4	17.55	17.65	0	21,092	0.00%
2021/01/14	18	17.94	0	0.00	18.10	18	20,839	0.09%
2021/01/13	5	18.42	1	18.70	18.55	4	20,723	0.02%
2021/01/12	15	17.42	6	17.55	17.45	9	20,302	0.04%
2021/01/11	0	0.00	10	18.50	18.30	-10	19,988	-0.05%
2021/01/08	51	18.13	32	18.25	18.30	19	19,855	0.10%
2021/01/07	17	18.89	2	19.05	18.85	15	19,546	0.08%
2021/01/06	4	19.95	0	0.00	19.45	4	19,415	0.02%
2021/01/05	37	20.85	6	20.58	20.60	31	18,858	0.16%
2021/01/04	22	20.80	21.2	21.11	21.45	0.8	18,153	0.00%
2020/12/31	0	0.00	37	19.32	19.50	-37	16,888	-0.22%
2020/12/29	1	18.35	0	0.00	18.40	1	16,150	0.01%
2020/12/28	0	0.00	2	18.48	18.65	-2	15,974	-0.01%
2020/12/25	4	17.95	8	18.06	18.10	-4	15,916	-0.03%
2020/12/24	4	18.16	1	18.40	18.10	3	15,701	0.02%
2020/12/23	1	18.10	0	0.00	18.30	1	15,699	0.01%
2020/12/22	12	18.68	2	19.15	18.45	10	15,730	0.06%
2020/12/21	11	19.03	2	19.30	19.00	9	15,633	0.06%
2020/12/18	4	19.21	3	18.98	18.80	1	15,354	0.01%
2020/12/17	1	19.35	7	19.09	19.20	-6	15,254	-0.04%
2020/12/16	9	18.57	51	18.81	18.85	-42	14,647	-0.29%
2020/12/15	7	17.85	16	18.49	17.65	-9	13,861	-0.06%
2020/12/14	2	17.55	11	17.88	17.90	-9	13,673	-0.07%
2020/12/11	9	17.08	20	17.10	17.10	-11	13,454	-0.08%
2020/12/10	8	17.77	3	17.47	17.45	5	13,349	0.04%
2020/12/09	4	17.56	2	17.65	17.70	2	13,274	0.02%
2020/12/08	23	17.80	30	17.93	17.80	-7	13,711	-0.05%
2020/12/07	21	18.35	2	17.90	17.90	19	14,576	0.13%
2020/12/04	22	18.27	14	17.74	18.40	8	14,060	0.06%
2020/12/03	29	17.46	5	17.30	17.25	24	13,758	0.17%
2020/12/02	1	17.45	14	17.59	17.45	-13	14,226	-0.09%
2020/12/01	35	17.38	3	17.60	17.30	32	15,026	0.21%
2020/11/30	5	17.70	6	18.47	17.95	-1	15,421	-0.01%
2020/11/27	6	16.58	17	17.06	17.10	-11	14,937	-0.07%
2020/11/26	21	16.27	23	16.43	16.55	-2	14,561	-0.01%
2020/11/25	2	16.00	13	15.87	15.95	-11	14,366	-0.08%
2020/11/24	17	15.45	5	15.40	15.40	12	14,158	0.08%
2020/11/23	16	15.93	7	15.84	15.80	9	14,101	0.06%
2020/11/20	2	15.58	6	15.72	15.95	-4	13,860	-0.03%
2020/11/19	7	15.40	4	15.41	15.30	3	13,751	0.02%
2020/11/18	5	14.93	7	15.11	15.25	-2	13,508	-0.01%
2020/11/17	7	14.53	19	14.98	15.20	-12	13,350	-0.09%
2020/11/16	2	14.10	13	14.35	14.35	-11	13,322	-0.08%
2020/11/13	4	13.95	5	14.03	14.00	-1	13,989	-0.01%
2020/11/12	12	14.37	4	14.28	14.05	8	14,458	0.06%
2020/11/11	3	14.25	5	14.54	14.60	-2	14,343	-0.01%
2020/11/10	33	14.57	38	14.04	14.10	-5	14,122	-0.04%
2020/11/09	6	13.87	16	13.83	13.80	-10	13,705	-0.07%
2020/11/06	1	13.25	6	13.50	13.55	-5	13,784	-0.04%
2020/11/05	7	13.29	86	13.32	13.15	-79	14,373	-0.55%
2020/11/04	4	13.06	4	12.90	12.90	0	13,909	0.00%
2020/11/03	0	0.00	14	12.95	12.95	-14	13,849	-0.10%
2020/11/02	4	12.50	1	12.50	12.50	3	13,768	0.02%
2020/10/30	5	12.44	10	12.51	12.55	-5	13,791	-0.04%
2020/10/29	19	12.35	3	12.50	12.50	16	13,725	0.12%
2020/10/28	8	12.86	4	12.74	12.65	4	13,696	0.03%
2020/10/27	10	12.99	65	13.07	12.90	-55	13,635	-0.40%
2020/10/26	10	12.94	6	13.03	13.00	4	13,625	0.03%
2020/10/23	8	12.85	5	12.77	12.75	3	13,538	0.02%
2020/10/22	24	12.89	3	12.82	12.80	21	13,558	0.15%
2020/10/21	4	12.78	7	12.93	13.00	-3	13,566	-0.02%
2020/10/20	2	12.70	4	12.75	12.80	-2	13,480	-0.01%
2020/10/19	6	12.80	3	12.75	12.75	3	13,445	0.02%
2020/10/16	56	12.94	2	12.80	12.80	54	13,626	0.40%
2020/10/15	40	13.16	9	12.95	12.95	31	13,638	0.23%
2020/10/14	8	13.08	19	13.18	13.15	-11	13,563	-0.08%
2020/10/13	3	12.75	3	12.70	12.70	0	13,351	0.00%
2020/10/12	17	13.02	22	13.14	13.00	-5	13,575	-0.04%
2020/10/08	1	12.50	2	12.48	12.65	-1	13,228	-0.01%
2020/10/07	13	12.38	3	12.45	12.45	10	13,165	0.08%
2020/10/06	3	12.43	4	12.43	12.40	-1	13,133	-0.01%
2020/10/05	5	12.22	4	12.30	12.30	1	13,053	0.01%
2020/09/30	12	12.16	14	12.24	12.15	-2	13,063	-0.02%
2020/09/29	20	12.06	8	12.06	12.10	12	13,097	0.09%
2020/09/28	13	12.10	19	12.25	12.30	-6	13,057	-0.05%
2020/09/25	2	11.93	1	11.70	11.70	1	12,950	0.01%
2020/09/24	9	12.16	21	11.95	11.95	-12	12,775	-0.09%
2020/09/23	19	12.79	2	12.73	12.75	17	12,534	0.14%
2020/09/22	31	12.95	35	13.02	13.00	-4	12,447	-0.03%
2020/09/21	29	13.06	9	12.98	12.95	20	12,159	0.16%
2020/09/18	2	13.40	7	13.38	13.30	-5	12,205	-0.04%
2020/09/17	2	13.20	58	13.31	13.40	-56	12,090	-0.46%
2020/09/16	5	13.00	2	12.93	12.90	3	12,016	0.02%
2020/09/15	2	13.05	3	13.07	13.10	-1	11,942	-0.01%
2020/09/14	8	12.99	1	13.05	13.05	7	11,917	0.06%
2020/09/11	55	13.13	32	13.18	13.00	23	11,714	0.20%
2020/09/10	36	13.05	23	13.39	13.55	13	11,146	0.12%
2020/09/09	9	12.27	10	12.37	12.35	-1	10,095	-0.01%
2020/09/08	23	12.73	41	12.51	12.45	-18	10,085	-0.18%
2020/09/07	32	12.77	19	12.86	12.90	13	9,906	0.13%
2020/09/04	45	12.61	51	12.72	13.00	-6	9,420	-0.06%
2020/09/03	15	11.93	30	12.13	12.35	-15	8,686	-0.17%
2020/09/02	6	11.34	16	11.32	11.25	-10	7,878	-0.13%
2020/09/01	4	11.47	6	11.44	11.45	-2	7,892	-0.03%
2020/08/31	3	11.47	3	11.52	11.50	0	7,953	0.00%
2020/08/28	2	11.23	13	11.27	11.40	-11	8,074	-0.14%
2020/08/27	13	11.32	2	11.43	11.20	11	8,025	0.14%
2020/08/26	1	11.05	1	11.10	11.15	0	7,870	0.00%
2020/08/25	15	11.08	14	11.08	11.05	1	7,801	0.01%
2020/08/24	8	11.03	3	11.08	11.00	5	7,610	0.07%
2020/08/21	0	0.00	21	11.03	10.90	-21	7,552	-0.28%
2020/08/20	38	11.14	10	11.26	10.80	28	7,453	0.38%
2020/08/19	49	11.87	5	11.84	11.65	44	7,098	0.62%
2020/08/18	3	10.77	22	11.18	11.55	-19	6,292	-0.30%
2020/08/17	22	10.52	16	10.63	10.50	6	5,743	0.10%
2020/08/14	1	10.25	31	10.37	10.55	-30	5,691	-0.53%
2020/08/13	44	10.33	45	10.42	10.30	-1	5,665	-0.02%
2020/08/12	131	10.50	99	10.57	10.45	32	5,612	0.57%	大買/
2020/08/11	30	11.02	37	11.09	11.15	-7	5,261	-0.13%
2020/08/10	13	10.15	33	10.15	10.15	-20	4,411	-0.45%
2020/08/07	22	10.05	12	10.12	10.05	10	4,396	0.23%
2020/08/06	30	10.10	71	10.14	10.10	-41	4,390	-0.93%
2020/08/05	12	10.15	22	10.20	10.20	-10	4,362	-0.23%
2020/08/04	2	9.98	2	9.97	9.97	0	4,315	0.00%
2020/08/03	28	9.96	27	9.99	9.93	1	4,318	0.02%
2020/07/31	3	10.07	4	10.08	10.10	-1	4,321	-0.02%
2020/07/30	23	10.02	30	10.03	10.00	-7	4,321	-0.16%
2020/07/29	20	9.88	20	9.92	9.81	0	4,246	0.00%
2020/07/28	2	9.86	2	9.84	9.75	0	4,242	0.00%
2020/07/27	12	9.94	2	10.10	9.90	10	4,214	0.24%
2020/07/24	54	10.19	2	10.15	10.15	52	4,202	1.24%
2020/07/22	9	10.56	50	10.56	10.70	-41	4,109	-1.00%
2020/07/21	0	0.00	2	10.20	10.35	-2	3,887	-0.05%
2020/07/20	50	10.10	0	0.00	10.05	50	3,799	1.32%
2020/07/16	18	10.44	12	10.43	10.40	6	3,745	0.16%
2020/07/15	23	9.81	22	9.87	9.88	1	3,427	0.03%
2020/07/13	0	0.00	4	9.84	9.98	-4	3,446	-0.12%
2020/07/09	10	10.00	10	10.00	10.00	0	3,431	0.00%
2020/07/08	51	10.04	51	10.10	10.10	0	3,397	0.00%
2020/07/06	0	9.98	0	0.00	10.00	0	3,224	0.00%
2020/07/02	0	0.00	1	9.95	9.93	-1	3,243	-0.03%
2020/07/01	2	10.02	1	9.98	9.91	1	3,248	0.03%
2020/06/30	3	9.98	3	10.00	10.00	0	3,238	0.00%
2020/06/29	8	9.95	9	9.91	9.94	-1	3,234	-0.03%
2020/06/24	3	10.07	2	10.05	10.05	1	3,051	0.03%
2020/06/23	7	10.27	2	10.10	10.10	5	3,035	0.16%
2020/06/22	6	10.00	6	10.03	10.05	0	2,746	0.00%
2020/06/19	1	10.00	2	10.08	9.94	-1	2,746	-0.04%
2020/06/18	1	10.05	51	10.00	10.00	-50	2,672	-1.87%
2020/06/17	7	10.19	2	10.18	10.10	5	2,645	0.19%
2020/06/16	5	10.18	5	10.14	10.15	0	2,614	0.00%
2020/06/15	11	10.09	9	10.17	10.20	2	2,635	0.08%
2020/06/11	2	10.58	0	0.00	10.05	2	2,469	0.08%
2020/06/10	72	10.54	2	10.78	10.85	70	2,356	2.97%
2020/06/05	1	10.35	0	0.00	10.30	1	2,089	0.05%
2020/05/21	0	0.00	3	8.90	8.91	-3	1,698	-0.18%
2020/05/19	0	0.00	23	8.86	8.91	-23	1,692	-1.36%
2020/05/14	4	8.72	0	0.00	8.71	4	1,661	0.24%
2020/05/13	2	8.76	0	0.00	8.77	2	1,655	0.12%
2020/05/12	4	8.76	0	0.00	8.82	4	1,659	0.24%
2020/05/11	3	8.95	10	9.00	8.96	-7	1,648	-0.42%
2020/05/08	25	8.96	0	0.00	8.92	25	1,648	1.52%
2020/04/30	0	0.00	1	8.96	8.96	-1	1,596	-0.06%
2020/04/29	1	8.91	0	0.00	8.86	1	1,589	0.06%
2020/04/20	9	8.61	0	0.00	8.61	9	1,568	0.57%
2020/04/09	0	0.00	1	8.29	8.33	-1	1,507	-0.07%
2020/04/01	0	0.00	1	7.33	7.34	-1	1,443	-0.07%
2020/03/27	0	0.00	10	7.46	7.42	-10	1,467	-0.68%
2020/03/26	0	0.00	12	7.36	7.36	-12	1,455	-0.82%
2020/03/20	10	7.03	0	0.00	7.00	10	1,538	0.65%
2020/03/18	1	7.36	0	0.00	7.06	1	1,450	0.07%
2020/03/12	1	8.95	0	0.00	8.95	1	1,243	0.08%
2020/03/05	10	10.10	0	0.00	10.10	10	1,119	0.89%
2020/02/24	1	10.40	0	0.00	10.30	1	1,078	0.09%
2020/02/06	1	10.30	0	0.00	10.30	1	1,228	0.08%
2020/02/04	4	10.10	10	10.15	10.15	-6	1,228	-0.49%
2020/01/31	0	0.00	50	10.45	10.40	-50	1,214	-4.12%
2020/01/10	0	0.00	2	11.40	11.40	-2	1,328	-0.15%
2020/01/08	2	11.25	0	0.00	11.20	2	1,350	0.15%
2020/01/06	15	11.32	2	11.25	11.35	13	1,354	0.96%
2019/12/30	5	11.40	0	0.00	11.40	5	1,305	0.38%
2019/12/27	10	11.50	0	0.00	11.50	10	1,296	0.77%
2019/12/25	5	11.40	0	0.00	11.50	5	1,274	0.39%
2019/12/23	10	11.45	0	0.00	11.55	10	1,297	0.77%
2019/12/20	2	11.48	0	0.00	11.40	2	1,295	0.15%
2019/12/19	31	11.61	0	0.00	11.55	31	1,244	2.49%
2019/12/18	0	0.00	2	11.65	11.80	-2	1,206	-0.17%
2019/12/17	15	11.63	0	0.00	11.65	15	1,190	1.26%
2019/12/16	3	11.52	0	0.00	11.60	3	1,178	0.25%
2019/12/13	0	0.00	2	11.45	11.50	-2	1,185	-0.17%
2019/11/19	1	11.35	0	0.00	11.25	1	1,210	0.08%
2019/11/15	2	11.55	0	0.00	11.55	2	1,123	0.18%
2019/11/12	0	0.00	1	11.60	11.65	-1	1,167	-0.09%
2019/11/11	2	11.70	10	11.60	11.65	-8	1,143	-0.70%
2019/10/22	0	0.00	1	11.95	11.95	-1	1,108	-0.09%
2019/10/21	3	11.85	2	11.90	11.90	1	1,095	0.09%
2019/09/17	0	0.00	1	11.90	11.85	-1	1,146	-0.09%
2019/09/12	0	0.00	0.1	11.80	11.85	-0.1	1,178	-0.01%
2019/09/06	1	11.85	0	0.00	11.90	1	1,200	0.08%
2019/08/30	0	0.00	0.1	11.65	11.65	-0.1	1,181	-0.01%
2019/08/16	1	11.60	0	0.00	11.65	1	1,204	0.08%
2019/07/25	0	0.00	1	12.25	12.30	-1	1,370	-0.07%
2019/06/25	1	12.05	0	0.00	12.00	1	1,984	0.05%
2019/05/21	2	11.90	4	12.18	12.20	-2	2,195	-0.09%
2019/05/20	0	0.00	1	12.00	11.90	-1	2,145	-0.05%
2019/05/15	0	0.00	2	12.00	12.10	-2	2,131	-0.09%
2019/05/13	1	11.85	0	0.00	11.70	1	2,103	0.05%
2019/05/09	0	0.00	1	12.10	12.05	-1	2,035	-0.05%
2019/05/08	1	12.25	0	0.00	12.15	1	2,022	0.05%
2019/05/06	2	12.25	0	0.00	12.20	2	1,985	0.10%
2019/05/03	0	0.00	1.3	12.32	12.30	-1.3	1,962	-0.07%
2019/04/23	0	0.00	2	12.35	12.35	-2	1,905	-0.10%
2019/04/19	0	0.00	1	12.30	12.20	-1	1,867	-0.05%
2019/04/18	1	12.05	1	12.10	12.05	0	1,856	0.00%
2019/04/17	8	12.15	2	12.18	12.05	6	1,794	0.33%
2019/04/16	3	12.30	5	12.39	12.25	-2	1,647	-0.12%
2019/04/15	19	12.28	7	12.35	12.20	12	1,533	0.78%
2019/04/12	2	12.78	1	12.50	12.65	1	1,337	0.07%
2019/04/08	0	0.00	8	13.50	13.50	-8	1,131	-0.71%
2019/04/02	0	0.00	6	13.60	13.70	-6	1,116	-0.54%
2019/03/29	5	13.70	0	0.00	13.75	5	1,105	0.45%
2019/03/26	1	13.50	0	0.00	13.50	1	1,124	0.09%
2019/03/25	0	0.00	2	13.55	13.50	-2	1,127	-0.18%
2019/03/21	2	13.70	1	13.50	13.55	1	1,131	0.09%
2019/03/19	1	14.00	0	0.00	13.70	1	1,078	0.09%
2019/03/12	0	0.00	10	13.70	13.60	-10	1,028	-0.97%
2019/03/06	0	0.00	1	13.45	13.50	-1	1,057	-0.09%
2019/03/05	1	13.55	0	0.00	13.45	1	1,061	0.09%
2019/03/04	0	0.00	1	13.55	13.55	-1	1,062	-0.09%
2019/02/25	1	13.85	0	0.00	13.90	1	1,024	0.10%
2019/02/21	9	13.55	114	13.35	13.55	-105	957	-10.97%	大賣/鉅額交易
2019/02/20	2	13.10	36	13.17	13.15	-34	869	-3.91%
2019/01/08	2	12.90	0	0.00	12.85	2	1,032	0.19%
2018/12/26	1	12.85	0	0.00	12.90	1	1,187	0.08%
2018/12/21	10	12.98	0	0.00	12.90	10	1,196	0.84%
2018/12/20	5	13.20	0	0.00	13.15	5	1,178	0.42%
2018/12/18	5	13.50	0	0.00	13.35	5	1,170	0.43%
2018/12/12	10	13.53	0	0.00	13.65	10	1,194	0.84%
2018/12/06	10	13.68	0	0.00	13.50	10	1,229	0.81%
2018/12/05	10	13.90	0	0.00	14.00	10	1,221	0.82%
2018/11/27	0	0.00	4	13.85	13.60	-4	1,234	-0.32%
2018/11/26	4	13.75	0	0.00	13.80	4	1,239	0.32%
2018/11/15	0	0.00	1	13.25	13.50	-1	1,266	-0.08%
2018/10/26	10	13.05	0	0.00	13.05	10	1,328	0.75%
2018/10/23	10	13.25	0	0.00	13.15	10	1,312	0.76%
2018/10/15	30	13.80	0	0.00	13.70	30	1,228	2.44%
2018/10/12	10	14.30	0	0.00	14.35	10	1,173	0.85%
2018/10/11	41	14.41	0	0.00	14.40	41	1,149	3.57%
2018/10/09	0	0.00	20	16.10	15.95	-20	1,089	-1.84%
2018/10/05	20	15.84	0	0.00	15.60	20	1,091	1.83%
2018/09/14	0	0.00	30	15.95	15.95	-30	1,307	-2.30%
2018/09/10	11	15.25	0	0.00	15.30	11	1,379	0.80%
2018/09/07	11	15.75	0	0.00	15.75	11	1,407	0.78%
2018/09/06	10	16.00	0	0.00	16.00	10	1,412	0.71%
2018/08/29	0	0.00	10	16.55	16.40	-10	1,628	-0.61%
2018/08/22	10	16.05	0	0.00	16.05	10	1,866	0.54%
2018/07/18	6	16.50	0	0.00	16.50	6	2,599	0.23%
2018/07/16	0	0.00	1	16.40	16.45	-1	2,743	-0.04%
2018/07/12	1	16.10	0	0.00	16.00	1	2,882	0.03%
2018/07/09	5	15.90	5	16.00	16.00	0	3,080	0.00%
2018/06/26	2	16.80	5	16.80	16.85	-3	3,549	-0.08%
2018/06/21	0	0.00	11	17.25	17.20	-11	3,510	-0.31%
2018/06/15	5	17.70	0	0.00	17.65	5	3,523	0.14%
2018/06/12	5	17.90	5	18.05	17.80	0	3,540	0.00%
2018/05/31	5	18.15	5	18.15	18.25	0	3,581	0.00%
2018/05/29	3	17.78	0	0.00	17.95	3	3,538	0.08%
2018/05/18	1	19.15	0	0.00	19.05	1	3,653	0.03%
2018/05/14	0	0.00	6	19.81	19.65	-6	3,849	-0.16%
2018/05/07	0	0.00	5	19.35	19.35	-5	3,919	-0.13%
2018/05/02	0	0.00	2	19.60	19.65	-2	4,171	-0.05%
2018/04/27	0	0.00	1	19.10	19.20	-1	4,185	-0.02%
2018/04/26	10	19.40	0	0.00	18.70	10	4,253	0.24%
2018/04/24	10	19.14	10	19.00	18.95	0	4,450	0.00%
2018/04/20	0	0.00	1	20.15	20.25	-1	4,436	-0.02%
2018/04/19	2	19.85	2	19.95	19.85	0	4,435	0.00%
2018/04/18	4	19.83	17	19.89	19.80	-13	4,407	-0.29%
2018/04/17	13	19.71	0	0.00	19.50	13	4,417	0.29%
2018/04/13	1	19.85	0	0.00	19.50	1	4,631	0.02%
2018/04/12	10	19.40	0	0.00	19.70	10	4,837	0.21%
2018/04/11	2	19.50	2	18.95	19.40	0	4,830	0.00%
2018/04/09	0	0.00	1	18.45	18.45	-1	5,011	-0.02%
2018/04/03	1	18.20	0	0.00	18.30	1	5,067	0.02%
2018/03/31	0	0.00	1	18.10	18.75	-1	5,749	-0.02%
2018/03/30	3	17.57	0	0.00	17.60	3	5,812	0.05%
2018/03/27	0	0.00	0.1	17.30	17.30	-0.1	6,348	0.00%
2018/03/26	1	16.90	0	0.00	17.00	1	6,469	0.02%
2018/03/06	18	17.07	18	17.11	17.00	0	8,549	0.00%
2018/03/02	10	17.80	10	17.78	17.75	0	8,518	0.00%
2018/03/01	0	0.00	1	18.00	18.10	-1	8,483	-0.01%
2018/02/27	5	18.09	13	18.19	17.95	-8	8,501	-0.09%
2018/02/26	25	18.31	15	18.33	18.20	10	8,471	0.12%
2018/02/23	1	17.50	0	0.00	17.80	1	8,387	0.01%
2018/02/12	2	17.05	0	0.00	17.35	2	8,496	0.02%
2018/02/07	0	0.00	3	17.20	17.30	-3	8,562	-0.04%
2018/01/31	6	19.20	6	19.30	19.40	0	8,381	0.00%
2018/01/26	26	20.23	51	20.28	20.05	-25	8,167	-0.31%
2018/01/23	10	20.30	10	20.48	20.40	0	7,973	0.00%
2018/01/22	5	20.60	10	20.58	20.75	-5	7,939	-0.06%
2018/01/19	5	20.30	5	20.85	20.30	0	7,847	0.00%
2018/01/18	38	21.36	10	21.75	20.70	28	7,726	0.36%
2018/01/17	10	21.50	10	22.05	21.50	0	7,559	0.00%
2018/01/16	10	21.85	22	22.08	21.85	-12	7,472	-0.16%
2018/01/15	11	22.09	0	0.00	21.85	11	7,414	0.15%
2018/01/10	0	0.00	12	23.01	22.85	-12	7,221	-0.17%
2018/01/09	0	0.00	18	22.05	22.30	-18	6,996	-0.26%
2018/01/08	20	22.80	21	23.13	22.75	-1	6,918	-0.01%
2018/01/05	8	22.00	13	22.05	22.15	-5	6,643	-0.08%
2018/01/04	3	21.90	2	22.35	21.85	1	6,555	0.02%
2018/01/03	3	22.10	1	22.25	22.00	2	6,440	0.03%
2018/01/02	0	0.00	1.2	22.36	22.15	-1.2	6,224	-0.02%