台玻 (1802)-群益金鼎-桃園券商分點個股進出

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-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	17.10	4	17.10	17.15	-3	2,936	-0.10%
2024/04/22	0	0.00	9	16.96	16.95	-9	3,049	-0.30%
2024/04/19	1	16.50	0	0.00	16.60	1	3,000	0.03%
2024/04/18	1	17.10	0	0.00	17.05	1	2,920	0.03%
2024/04/17	0.2	16.95	7	16.74	16.90	-6.8	2,918	-0.23%
2024/04/16	5	16.85	0	0.00	16.75	5	2,976	0.17%
2024/04/15	2	17.20	0	0.00	17.20	2	2,914	0.07%
2024/04/12	1	17.20	0	0.00	17.20	1	2,905	0.03%
2024/04/11	2	17.30	0	0.00	17.25	2	2,903	0.07%
2024/04/10	0	0.00	3	17.70	17.65	-3	2,903	-0.10%
2024/04/09	0	0.00	3	17.65	17.60	-3	3,003	-0.10%
2024/04/08	1	17.40	0	0.00	17.40	1	3,043	0.03%
2024/04/03	0	0.00	5	17.80	17.20	-5	3,017	-0.17%
2024/04/02	3	17.20	0	0.00	17.15	3	2,910	0.10%
2024/04/01	0	0.00	2	17.38	17.40	-2	2,921	-0.07%
2024/03/28	7	17.14	1	17.15	17.15	6	2,915	0.21%
2024/03/21	3	17.25	0	0.00	17.50	3	3,005	0.10%
2024/03/19	2	17.20	0	0.00	17.20	2	3,292	0.06%
2024/03/15	4	16.95	5	17.35	16.95	-1	3,262	-0.03%
2024/03/13	8	17.57	0	0.00	17.55	8	3,158	0.25%
2024/03/08	1	17.80	0	0.00	17.80	1	3,125	0.03%
2024/03/07	17	18.08	0.3	18.00	18.00	16.7	3,160	0.53%
2024/03/06	1	18.20	8	18.28	18.15	-7	3,134	-0.22%
2024/03/05	3	18.05	0	0.00	17.90	3	3,117	0.10%
2024/02/21	1	18.70	0	0.00	18.75	1	3,385	0.03%
2024/02/19	0	0.00	3	18.65	18.80	-3	3,433	-0.09%
2024/02/16	1	18.35	1	18.35	18.40	0	3,496	0.00%
2024/02/02	0	0.00	4	18.10	18.05	-4	3,476	-0.12%
2024/01/17	1	17.95	0	0.00	17.65	1	4,041	0.02%
2024/01/16	1	18.10	0	0.00	18.05	1	4,011	0.02%
2024/01/11	0	0.00	3	18.25	18.35	-3	4,115	-0.07%
2024/01/10	2	18.50	0	0.00	18.25	2	4,236	0.05%
2024/01/09	1	18.80	1	19.15	18.75	0	4,189	0.00%
2024/01/04	3	18.83	0	0.00	18.75	3	4,373	0.07%
2024/01/03	3	19.12	14	19.05	18.90	-11	4,616	-0.24%
2024/01/02	1	19.30	0	0.00	19.20	1	4,533	0.02%
2023/12/28	0	0.00	8	19.09	19.10	-8	4,836	-0.17%
2023/12/27	0	0.00	31	18.97	19.00	-31	5,055	-0.61%
2023/12/26	2	18.80	3	18.95	19.00	-1	5,231	-0.02%
2023/12/22	2	18.73	0	0.00	18.70	2	5,404	0.04%
2023/12/21	1	18.80	0	0.00	18.80	1	5,468	0.02%
2023/12/20	0	0.00	2	18.85	19.00	-2	5,529	-0.04%
2023/12/19	21	18.77	1	18.70	18.75	20	5,561	0.36%
2023/12/18	12	19.18	0	0.00	19.00	12	5,621	0.21%
2023/12/15	0	0.00	2	19.03	19.05	-2	5,813	-0.03%
2023/12/14	3	18.80	0	0.00	18.75	3	5,772	0.05%
2023/12/12	0	0.00	1	18.65	18.65	-1	6,074	-0.02%
2023/12/11	1	18.60	0	0.00	18.60	1	6,176	0.02%
2023/12/08	1	18.80	0	0.00	18.75	1	6,244	0.02%
2023/12/07	1	18.90	5	19.00	18.70	-4	6,314	-0.06%
2023/12/04	0	0.00	1	19.20	19.15	-1	7,189	-0.01%
2023/11/30	1	19.00	0	19.05	18.95	1	7,950	0.01%
2023/11/29	4	18.91	10	18.95	18.90	-6	9,346	-0.06%
2023/11/28	0	0.00	2	19.10	19.10	-2	10,723	-0.02%
2023/11/27	4	18.98	0.5	18.85	18.75	3.5	11,515	0.03%
2023/11/24	2	18.95	0	0.00	18.95	2	12,082	0.02%
2023/11/22	0.5	19.20	1	19.25	19.15	-0.5	12,209	0.00%
2023/11/20	2	19.00	0	0.00	19.00	2	12,460	0.02%
2023/11/16	0	0.00	2	19.35	19.35	-2	12,515	-0.02%
2023/11/15	5	19.30	6	19.20	19.35	-1	12,584	-0.01%
2023/11/07	1	18.80	0	0.00	19.00	1	14,240	0.01%
2023/11/06	2	19.10	2	19.20	19.00	0	14,887	0.00%
2023/11/02	0	0.00	5	18.60	18.85	-5	15,733	-0.03%
2023/10/31	5	18.25	1	18.20	18.25	4	17,159	0.02%
2023/10/30	0	0.00	2	18.60	18.45	-2	17,831	-0.01%
2023/10/20	1	17.70	0	0.00	18.20	1	21,811	0.00%
2023/10/18	5	18.14	0	0.00	18.15	5	21,796	0.02%
2023/10/12	6	18.72	0	0.00	18.90	6	21,701	0.03%
2023/10/11	2	19.00	40	18.86	18.85	-38	21,606	-0.18%
2023/10/06	0	0.00	3	19.12	19.05	-3	21,398	-0.01%
2023/10/05	10	19.15	0	0.00	19.15	10	21,414	0.05%
2023/10/04	4	18.86	2	18.98	18.85	2	21,425	0.01%
2023/10/03	4	19.58	3	19.80	19.35	1	21,214	0.00%
2023/10/02	22	19.49	3	19.42	19.50	19	21,023	0.09%
2023/09/28	22	19.22	1	19.10	19.10	21	20,999	0.10%
2023/09/27	36	19.02	2	18.95	19.00	34	21,036	0.16%
2023/09/26	3	19.43	2	19.35	19.30	1	21,017	0.00%
2023/09/25	0	0.00	3	19.45	19.45	-3	21,001	-0.01%
2023/09/22	19	19.39	0	19.40	19.35	19	21,005	0.09%
2023/09/21	1	19.45	0	0.00	19.40	1	21,117	0.00%
2023/09/20	11	20.13	5	20.00	19.70	6	21,180	0.03%
2023/09/19	0	0.00	2	19.98	20.00	-2	21,164	-0.01%
2023/09/15	11	19.50	0	0.00	19.35	11	22,454	0.05%
2023/09/14	6	19.92	1	19.75	20.00	5	22,853	0.02%
2023/09/12	7	19.34	19	19.31	19.40	-12	24,876	-0.05%
2023/09/11	4	19.64	8	19.88	19.25	-4	25,065	-0.02%
2023/09/08	4	19.73	1	19.85	19.65	3	24,880	0.01%
2023/09/07	42	19.82	13	19.70	19.50	29	24,694	0.12%
2023/09/06	33	20.22	13.2	20.25	20.10	19.8	24,551	0.08%
2023/09/05	4.2	21.00	15	21.06	21.10	-10.8	24,125	-0.04%
2023/09/04	42	21.43	24	21.30	21.20	18	23,910	0.08%
2023/09/01	28	21.08	36	21.43	21.65	-8	22,592	-0.04%
2023/08/31	36	20.30	18	19.97	19.70	18	21,260	0.08%
2023/08/30	1	20.00	8	19.71	20.35	-7	20,606	-0.03%
2023/08/29	3	18.85	20	18.75	18.75	-17	20,097	-0.08%
2023/08/28	23	18.86	10	18.77	18.85	13	20,032	0.06%
2023/08/25	5	18.65	2	18.60	18.55	3	19,961	0.02%
2023/08/24	5	18.36	0	18.43	18.30	5	19,799	0.03%
2023/08/23	6	18.54	0	18.65	18.50	6	19,704	0.03%
2023/08/22	5	18.80	0	0.00	18.65	5	19,714	0.03%
2023/08/21	1	18.90	0	0.00	18.80	1	19,712	0.01%
2023/08/18	1	19.30	10	19.20	19.15	-9	19,649	-0.05%
2023/08/17	6	19.47	5	19.43	19.35	1	19,589	0.01%
2023/08/16	29	19.10	1	19.30	18.95	28	19,280	0.15%
2023/08/15	2	20.35	1	20.15	20.05	1	18,970	0.01%
2023/08/14	3	20.43	1	20.90	20.20	2	18,723	0.01%
2023/08/11	13	21.04	2	21.73	21.05	11	18,470	0.06%
2023/08/10	10	21.59	19	22.25	21.15	-9	18,115	-0.05%
2023/08/09	2	22.55	4.1	22.64	22.50	-2.1	17,483	-0.01%
2023/08/08	12	22.00	18	22.52	22.00	-6	17,035	-0.04%
2023/08/07	4	21.75	5	21.70	22.05	-1	16,532	-0.01%
2023/08/04	6	21.20	40	21.90	21.80	-34	16,023	-0.21%
2023/08/02	9	20.94	10	21.51	20.80	-1	15,171	-0.01%
2023/08/01	18	21.79	44	22.06	21.40	-26	14,494	-0.18%
2023/07/31	71.1	20.91	32.3	21.09	21.60	38.8	13,227	0.29%
2023/07/28	47	19.69	18	19.74	19.80	29	11,790	0.25%
2023/07/27	0.3	19.35	18	19.07	19.30	-17.7	11,040	-0.16%
2023/07/26	0	0.00	10	17.93	17.90	-10	10,669	-0.09%
2023/07/24	5	17.48	0	0.00	17.45	5	10,671	0.05%
2023/07/20	0.1	18.15	7	18.06	18.10	-6.9	10,707	-0.06%
2023/07/18	10	17.91	0	0.00	17.80	10	10,813	0.09%
2023/07/14	5	17.94	0	0.00	17.90	5	11,005	0.05%
2023/07/12	2	17.95	0	0.00	17.90	2	11,027	0.02%
2023/07/10	11	18.14	5	18.25	18.00	6	11,023	0.05%
2023/07/07	2	18.20	0	0.00	18.25	2	10,952	0.02%
2023/07/06	3	18.45	0	0.00	18.35	3	10,909	0.03%
2023/07/05	1	19.15	1	19.00	18.90	0	10,753	0.00%
2023/07/03	1	19.25	0	0.00	19.20	1	10,603	0.01%
2023/06/30	2	19.33	1	19.40	19.30	1	10,571	0.01%
2023/06/29	4	19.40	1	19.50	19.55	3	10,513	0.03%
2023/06/28	20	19.80	1	19.50	19.75	19	10,379	0.18%
2023/06/27	1	20.00	1	19.90	19.90	0	10,241	0.00%
2023/06/26	37	20.21	12	20.35	20.10	25	10,064	0.25%
2023/06/21	2	19.30	0	0.00	19.60	2	9,053	0.02%
2023/06/20	2	19.45	4.7	19.49	19.20	-2.7	8,509	-0.03%
2023/06/19	14	20.50	3	20.33	20.10	11	7,850	0.14%
2023/06/16	3	19.83	37	19.58	20.10	-34	6,810	-0.50%
2023/06/15	1	18.45	26	18.23	18.40	-25	5,646	-0.44%
2023/06/14	4.5	17.89	0	0.00	17.90	4.5	5,435	0.08%
2023/06/13	24	18.08	0	0.00	18.05	24	5,265	0.46%
2023/06/12	3	17.73	0	0.00	17.75	3	5,178	0.06%
2023/06/09	15	18.18	1.3	18.20	18.10	13.7	5,051	0.27%
2023/06/07	3.5	18.52	0	0.00	18.45	3.5	4,942	0.07%
2023/06/06	0	0.00	0	18.75	18.65	0	4,884	0.00%
2023/06/05	1	19.10	0	0.00	19.05	1	4,829	0.02%
2023/06/02	0	0.00	0.1	18.65	18.55	-0.1	4,650	0.00%
2023/05/26	0.1	18.50	0	0.00	18.30	0.1	4,488	0.00%
2023/05/25	1	18.60	0	0.00	18.65	1	4,433	0.02%
2023/05/22	0	0.00	2	19.05	19.05	-2	4,315	-0.05%
2023/05/19	1	18.95	0	0.00	18.95	1	4,281	0.02%
2023/05/18	2	19.00	2	19.05	19.05	0	4,230	0.00%
2023/05/12	14	18.55	0	0.00	18.75	14	4,039	0.35%
2023/05/11	14	18.55	0	0.00	18.50	14	3,990	0.35%
2023/05/09	2	18.70	22	18.70	18.90	-20	3,900	-0.51%
2023/05/05	0	0.00	4	19.60	19.20	-4	3,852	-0.10%
2023/05/04	4	19.65	0	0.00	19.50	4	3,812	0.10%
2023/05/03	2	19.45	2	19.75	19.70	0	3,820	0.00%
2023/05/02	10	19.65	2	19.50	19.50	8	3,840	0.21%
2023/04/27	2	20.30	0	0.00	20.25	2	3,876	0.05%
2023/04/25	0	0.00	2	20.50	20.45	-2	3,877	-0.05%
2023/04/21	13	20.41	9	20.45	20.50	4	3,758	0.11%
2023/04/20	8	20.57	3	20.30	20.30	5	3,665	0.14%
2023/04/19	16	21.28	2	21.10	21.15	14	3,577	0.39%
2023/04/18	1	20.55	0	0.00	20.45	1	3,493	0.03%
2023/04/17	3	20.70	0	0.00	20.85	3	3,499	0.09%
2023/04/14	1	20.70	0	0.00	20.60	1	3,460	0.03%
2023/04/12	1	20.65	0	0.00	20.45	1	3,495	0.03%
2023/04/10	3	20.20	0	0.00	20.15	3	3,776	0.08%
2023/04/06	2	20.20	0	0.00	20.10	2	3,989	0.05%
2023/03/30	1	20.80	0	0.00	20.85	1	4,621	0.02%
2023/03/29	0	0.00	2	20.95	20.95	-2	5,420	-0.04%
2023/03/24	3	20.50	3	20.50	20.50	0	7,598	0.00%
2023/03/21	0	0.00	1	20.20	20.20	-1	8,074	-0.01%
2023/03/16	0	0.00	1	20.65	20.40	-1	8,607	-0.01%
2023/03/14	0	0.00	0.5	21.00	20.95	-0.5	9,141	-0.01%
2023/03/13	0	0.00	6	21.14	21.15	-6	9,607	-0.06%
2023/03/10	8	21.31	2	21.80	21.20	6	9,672	0.06%
2023/03/09	1	22.00	5	22.09	22.05	-4	9,683	-0.04%
2023/03/08	1	22.15	0	0.00	22.20	1	9,749	0.01%
2023/03/03	2	22.35	0	0.00	22.45	2	9,960	0.02%
2023/03/01	2	22.78	0	0.00	22.70	2	10,490	0.02%
2023/02/22	0	0.00	1	23.00	23.25	-1	11,103	-0.01%
2023/02/21	0	0.00	2	23.60	23.60	-2	11,242	-0.02%
2023/02/16	0	0.00	2	23.43	23.35	-2	11,834	-0.02%
2023/02/15	1	23.20	6	23.28	23.25	-5	12,018	-0.04%
2023/02/13	1	22.80	0	0.00	22.85	1	12,287	0.01%
2023/02/10	1	22.70	0	0.00	22.55	1	12,425	0.01%
2023/02/09	43	23.00	1	22.90	22.90	42	12,600	0.33%
2023/02/07	1	23.00	0	0.00	23.05	1	12,965	0.01%
2023/02/06	6	23.03	3	23.20	23.00	3	13,074	0.02%
2023/02/02	0	0.00	0	23.25	23.35	0	13,317	0.00%
2023/01/31	2	23.20	12	23.18	23.35	-10	13,711	-0.07%
2023/01/30	5	22.55	0	0.00	22.75	5	13,662	0.04%
2023/01/16	0	0.00	1	22.25	22.20	-1	13,690	-0.01%
2023/01/12	0	0.00	1	22.55	22.65	-1	14,051	-0.01%
2023/01/11	0	0.00	1	22.40	22.40	-1	14,232	-0.01%
2023/01/10	0	0.00	1	22.25	22.30	-1	14,424	-0.01%
2023/01/09	1	22.50	1	22.30	22.35	0	14,483	0.00%
2023/01/06	1	22.00	2	22.20	22.15	-1	14,522	-0.01%
2023/01/04	0	0.00	3	21.50	21.45	-3	14,564	-0.02%
2023/01/03	0	0.00	10	20.90	21.35	-10	14,639	-0.07%
2022/12/30	0	0.00	2	21.48	21.25	-2	14,656	-0.01%
2022/12/29	2	21.93	3	21.65	21.50	-1	14,687	-0.01%
2022/12/28	5	22.33	1	22.30	22.15	4	14,683	0.03%
2022/12/22	12	21.30	2	21.35	21.15	10	14,763	0.07%
2022/12/21	10	20.53	5	21.34	21.20	5	14,297	0.03%
2022/12/20	3	21.40	0	0.00	21.30	3	13,524	0.02%
2022/12/19	18	22.42	13	22.47	21.95	5	12,881	0.04%
2022/12/16	2	24.35	3	25.23	24.35	-1	11,952	-0.01%
2022/12/15	2	25.00	1	24.80	25.05	1	11,357	0.01%
2022/12/14	0	0.00	19	25.01	25.10	-19	11,272	-0.17%
2022/12/13	0	25.05	1	25.20	24.55	-1	11,092	-0.01%
2022/12/12	0	0.00	1	24.70	24.70	-1	10,847	-0.01%
2022/12/09	4	24.50	12	24.81	24.60	-8	10,731	-0.07%
2022/12/08	1	24.00	3	24.20	24.45	-2	10,503	-0.02%
2022/12/07	3	24.63	0	0.00	24.70	3	10,286	0.03%
2022/12/06	1	24.35	4	24.28	23.90	-3	9,962	-0.03%
2022/12/05	4	24.35	17.1	24.43	23.70	-13	9,692	-0.13%
2022/11/30	2	23.23	0	0.00	23.25	2	9,077	0.02%
2022/11/29	2	23.00	1	23.15	23.35	1	8,974	0.01%
2022/11/25	2	24.00	2	23.55	23.55	0	8,842	0.00%
2022/11/24	3	23.45	7	23.95	23.65	-4	8,705	-0.05%
2022/11/23	7	24.89	7.1	24.73	24.70	-0.1	8,353	0.00%
2022/11/22	7	24.31	14.1	24.66	24.70	-7.1	8,208	-0.09%
2022/11/21	0	0.00	21.1	23.93	24.10	-21.1	7,856	-0.27%
2022/11/18	1	23.35	4	23.46	23.45	-3	7,681	-0.04%
2022/11/17	3	23.07	2	23.00	23.10	1	7,551	0.01%
2022/11/16	1	23.65	1.1	24.00	23.45	-0.1	7,380	0.00%
2022/11/15	2	23.38	10.1	23.59	23.75	-8.1	7,175	-0.11%
2022/11/14	1	22.95	8	23.11	23.40	-7	7,049	-0.10%
2022/11/11	3	22.87	14	23.14	23.15	-11	6,764	-0.16%
2022/11/10	0	0.00	4	22.46	22.50	-4	6,583	-0.06%
2022/11/09	0	0.00	10	22.26	22.30	-10	6,459	-0.15%
2022/11/08	0	0.00	5	21.65	21.50	-5	6,284	-0.08%
2022/11/07	1	21.80	5	22.05	22.05	-4	6,191	-0.06%
2022/11/04	1	21.30	2	21.40	21.50	-1	6,007	-0.02%
2022/11/03	1	20.75	0	0.00	20.45	1	5,758	0.02%
2022/11/02	5	21.03	0	20.85	20.80	5	5,641	0.09%
2022/11/01	2	20.90	1	21.10	21.00	1	5,505	0.02%
2022/10/31	0	0.00	2	20.95	20.40	-2	5,338	-0.04%
2022/10/28	0	0.00	1	20.55	20.55	-1	5,252	-0.02%
2022/10/27	1	20.40	0	0.00	20.40	1	5,038	0.02%
2022/10/24	2	19.55	0	0.00	19.25	2	4,635	0.04%
2022/10/21	0	19.30	0	0.00	18.95	0	4,517	0.00%
2022/10/20	8	18.90	10	19.22	19.50	-2	4,402	-0.05%
2022/10/19	6	19.53	2	19.45	19.30	4	4,063	0.10%
2022/10/18	5	19.19	5	19.16	19.25	0	3,832	0.00%
2022/10/14	0	0.00	22	17.95	18.05	-22	3,561	-0.62%
2022/10/13	1	17.20	9	17.76	17.05	-8	3,498	-0.23%
2022/10/12	4	18.43	6	18.22	18.20	-2	3,403	-0.06%
2022/10/11	2	18.65	2	19.00	18.55	0	3,320	0.00%
2022/10/07	20	18.85	1	18.95	18.95	19	3,236	0.59%
2022/10/06	7	18.88	4	19.05	18.70	3	3,172	0.09%
2022/10/05	3	18.83	13	18.93	18.90	-10	3,097	-0.32%
2022/10/04	5	18.80	3	18.70	18.85	2	2,969	0.07%
2022/10/03	0	0.00	21	17.70	18.30	-21	2,724	-0.77%
2022/09/30	0	0.00	1	17.25	17.45	-1	2,535	-0.04%
2022/09/29	0	0.00	2	16.90	17.00	-2	2,494	-0.08%
2022/09/28	1	16.60	0	0.00	16.55	1	2,438	0.04%
2022/09/27	0	0.00	5	16.95	16.95	-5	2,397	-0.21%
2022/09/21	1	16.95	0	0.00	17.05	1	2,515	0.04%
2022/09/15	2	16.90	0	0.00	16.85	2	2,865	0.07%
2022/09/06	0	0.00	5	17.15	17.00	-5	3,108	-0.16%
2022/09/01	26	17.11	0	0.00	17.20	26	3,231	0.80%
2022/08/30	2	17.30	0	0.00	17.50	2	3,228	0.06%
2022/08/24	0	0.00	1	17.90	17.85	-1	3,184	-0.03%
2022/08/22	2	17.85	2	17.90	17.90	0	3,319	0.00%
2022/08/18	0	0.00	4	18.00	17.95	-4	3,393	-0.12%
2022/08/17	0	0.00	20	18.05	18.10	-20	3,409	-0.59%
2022/08/12	0	0.00	1	18.00	18.00	-1	3,409	-0.03%
2022/08/04	4	17.01	0	0.00	16.85	4	3,531	0.11%
2022/08/01	2	17.95	0	0.00	17.90	2	3,634	0.06%
2022/07/25	0	0.00	27	17.40	17.65	-27	3,736	-0.72%
2022/07/22	0	0.00	2	17.55	17.50	-2	3,777	-0.05%
2022/07/20	2	17.85	0	0.00	17.65	2	3,927	0.05%
2022/07/13	0	0.00	10	16.95	17.10	-10	4,189	-0.24%
2022/07/12	11	16.61	0	0.00	16.60	11	4,219	0.26%
2022/07/07	0	0.00	5	17.75	17.65	-5	4,239	-0.12%
2022/07/06	0	0.00	5	17.55	17.20	-5	4,347	-0.12%
2022/07/05	0	0.00	10	17.95	17.90	-10	4,418	-0.23%
2022/07/04	3	17.25	12	17.35	17.60	-9	4,454	-0.20%
2022/07/01	11	17.40	15	17.25	17.05	-4	4,541	-0.09%
2022/06/30	20	17.80	0	0.00	17.85	20	4,509	0.44%
2022/06/28	32	19.03	0	0.00	18.75	32	4,464	0.72%
2022/06/27	0	0.00	14	21.00	21.10	-14	4,418	-0.32%
2022/06/24	8	20.30	6	20.55	20.25	2	4,448	0.04%
2022/06/17	0	0.00	1	20.30	20.30	-1	4,544	-0.02%
2022/06/16	2	21.25	7	21.09	20.70	-5	4,611	-0.11%
2022/06/15	5	21.15	5	21.35	21.15	0	4,775	0.00%
2022/06/14	4	21.09	10	21.15	21.30	-6	4,881	-0.12%
2022/06/13	12	21.16	5	21.05	21.05	7	4,962	0.14%
2022/06/10	2	22.10	0	0.00	22.00	2	5,044	0.04%
2022/06/02	0	0.00	0.1	22.30	22.25	-0.1	6,600	0.00%
2022/05/30	0	0.00	6	22.20	22.30	-6	6,723	-0.09%
2022/05/27	0	0.00	3	21.43	21.60	-3	6,717	-0.04%
2022/05/25	3	21.15	0	0.00	21.15	3	6,769	0.04%
2022/05/23	3	21.20	0.1	21.35	21.20	2.9	6,924	0.04%
2022/05/19	0	0.00	6	20.83	21.05	-6	7,089	-0.08%
2022/05/18	0	0.00	1	21.25	21.25	-1	7,079	-0.01%
2022/05/12	11	20.63	0	0.00	20.20	11	7,256	0.15%
2022/05/11	5	20.90	0	0.00	20.65	5	7,254	0.07%
2022/05/09	6.1	21.57	0	0.00	21.50	6.1	7,309	0.08%
2022/05/06	0	0.00	2	22.40	22.35	-2	7,339	-0.03%
2022/05/04	0	0.00	4	22.76	22.80	-4	7,420	-0.05%
2022/04/29	2	22.75	5	22.55	22.45	-3	7,590	-0.04%
2022/04/28	1	22.00	0	0.00	22.00	1	7,718	0.01%
2022/04/27	7	21.67	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%
2022/04/22	1	23.40	0	0.00	23.50	1	7,799	0.01%
2022/04/21	2	23.88	0	0.00	23.75	2	7,871	0.03%
2022/04/20	5	23.55	0	0.00	23.00	5	7,821	0.06%
2022/04/18	10	23.27	0	0.00	23.10	10	7,845	0.13%
2022/04/15	14	23.80	7	23.66	23.75	7	7,805	0.09%
2022/04/12	5	24.10	0	0.00	24.00	5	7,893	0.06%
2022/04/11	5	24.79	1	25.15	24.75	4	7,825	0.05%
2022/04/08	1	25.00	0	0.00	25.10	1	7,755	0.01%
2022/04/07	4	25.01	4	24.73	24.60	0	7,747	0.00%
2022/04/06	0	0.00	5	25.45	25.45	-5	7,688	-0.07%
2022/04/01	6	25.11	1	25.25	25.50	5	7,671	0.07%
2022/03/31	3	25.28	0	0.00	25.20	3	7,687	0.04%
2022/03/30	17	25.79	2	25.75	25.75	15	7,653	0.20%
2022/03/29	1	25.50	0	0.00	25.70	1	7,636	0.01%
2022/03/28	5	24.84	3	24.97	25.00	2	7,604	0.03%
2022/03/25	5	25.05	30	25.22	25.30	-25	7,626	-0.33%
2022/03/24	5	25.42	8	25.51	25.40	-3	7,629	-0.04%
2022/03/23	33	25.76	16	25.75	25.75	17	7,666	0.22%
2022/03/22	3	25.33	0	0.00	25.45	3	7,605	0.04%
2022/03/21	6	25.48	6	25.55	25.50	0	7,573	0.00%
2022/03/18	9	25.01	6	25.03	25.50	3	7,575	0.04%
2022/03/17	13	24.75	26	24.79	24.80	-13	7,437	-0.17%
2022/03/16	1	24.15	9	24.39	24.30	-8	7,507	-0.11%
2022/03/15	4	24.43	5	24.54	24.30	-1	7,440	-0.01%
2022/03/14	11	24.65	14	24.69	24.70	-3	7,381	-0.04%
2022/03/11	4	24.45	2	24.60	24.50	2	7,372	0.03%
2022/03/10	1	24.05	7.4	23.94	24.10	-6.4	7,183	-0.09%
2022/03/09	13	23.17	7	23.25	23.25	6	6,984	0.09%
2022/03/08	17.1	23.92	16	23.81	23.40	1.1	6,901	0.02%
2022/03/07	3	22.80	0	0.00	22.80	3	6,296	0.05%
2022/03/04	2	23.25	2	23.15	23.00	0	6,338	0.00%
2022/03/03	2	23.75	9	23.60	23.60	-7	6,439	-0.11%
2022/03/02	7	23.47	1	23.55	23.65	6	6,537	0.09%
2022/03/01	0	0.00	2	23.40	23.45	-2	6,689	-0.03%
2022/02/25	2	22.70	3	22.90	22.90	-1	6,845	-0.01%
2022/02/24	4	22.93	2	22.70	22.70	2	6,924	0.03%
2022/02/22	4	23.50	4	23.13	23.15	0	7,200	0.00%
2022/02/21	0.3	23.50	2	23.63	23.70	-1.7	7,369	-0.02%
2022/02/18	2	22.70	2	22.95	22.95	0	7,412	0.00%
2022/02/17	3	23.05	3	22.90	23.00	0	7,669	0.00%
2022/02/16	2	22.80	2	22.90	22.95	0	7,787	0.00%
2022/02/15	2	22.63	0	0.00	22.50	2	8,320	0.02%
2022/02/14	4	23.18	3	23.00	22.90	1	8,915	0.01%
2022/02/11	4	23.76	3	23.70	23.65	1	9,052	0.01%
2022/02/10	5	24.00	8	23.86	23.85	-3	9,364	-0.03%
2022/02/09	0	0.00	1	23.70	24.05	-1	9,543	-0.01%
2022/02/08	3	23.80	23	23.87	24.00	-20	9,493	-0.21%
2022/02/07	10	23.46	8	23.49	23.75	2	9,520	0.02%
2022/01/26	1	23.05	37	23.05	23.05	-36	9,509	-0.38%
2022/01/25	2	23.33	0	0.00	23.10	2	9,610	0.02%
2022/01/24	8	23.58	2	23.50	23.65	6	9,596	0.06%
2022/01/21	5	24.76	6	24.69	24.35	-1	9,579	-0.01%
2022/01/20	13	25.24	0	0.00	25.45	13	9,499	0.14%
2022/01/19	0	0.00	5	25.20	25.20	-5	9,477	-0.05%
2022/01/18	5	24.74	0	0.00	24.65	5	9,465	0.05%
2022/01/14	6	24.71	0	0.00	24.90	6	9,633	0.06%
2022/01/13	0	0.00	6	25.50	25.40	-6	9,643	-0.06%
2022/01/12	6	25.15	0	0.00	25.20	6	9,739	0.06%
2022/01/11	0	0.00	4	25.90	25.65	-4	9,892	-0.04%
2022/01/10	3	25.77	6	25.76	25.80	-3	10,008	-0.03%
2022/01/07	5	25.45	0	0.00	25.50	5	10,141	0.05%
2022/01/06	5	25.85	0	0.00	25.90	5	10,269	0.05%
2022/01/05	2	26.10	0	0.00	26.05	2	10,345	0.02%
2022/01/04	15	26.23	0	0.00	26.20	15	10,473	0.14%
2022/01/03	5	26.65	6	26.85	26.60	-1	10,577	-0.01%
2021/12/30	1	26.90	0	0.00	26.75	1	10,812	0.01%
2021/12/29	15	26.77	10	26.60	26.75	5	11,036	0.05%
2021/12/28	3	26.85	1	26.75	26.75	2	11,273	0.02%
2021/12/27	0	0.00	1	26.80	26.75	-1	11,540	-0.01%
2021/12/24	0	0.00	1	26.60	26.60	-1	11,889	-0.01%
2021/12/23	1	26.65	5	26.55	26.55	-4	12,089	-0.03%
2021/12/22	24	26.53	27	26.36	26.40	-3	12,239	-0.02%
2021/12/21	2	25.83	2	26.10	26.10	0	12,467	0.00%
2021/12/17	47	26.08	13	26.03	25.80	34	12,888	0.26%
2021/12/16	13	25.46	3	25.50	25.50	10	13,033	0.08%
2021/12/15	2	25.60	0	0.00	25.55	2	13,317	0.02%
2021/12/14	10	25.68	1	25.80	25.60	9	13,554	0.07%
2021/12/13	11	26.10	0	0.00	26.05	11	13,652	0.08%
2021/12/10	9	26.35	0	0.00	26.15	9	13,798	0.07%
2021/12/09	0	0.00	5	27.10	26.90	-5	13,923	-0.04%
2021/12/08	6	27.18	1	27.10	26.90	5	14,150	0.04%
2021/12/07	4	26.95	4	27.05	26.95	0	14,306	0.00%
2021/12/06	0	0.00	4	26.70	26.90	-4	14,510	-0.03%
2021/12/03	3	26.67	0	0.00	26.55	3	14,604	0.02%
2021/12/02	3	26.47	0	0.00	26.35	3	14,703	0.02%
2021/12/01	2	26.50	0	0.00	26.85	2	14,853	0.01%
2021/11/30	0	0.00	2	26.65	26.70	-2	14,958	-0.01%
2021/11/29	10	25.83	20	26.13	26.05	-10	15,133	-0.07%
2021/11/26	11	26.35	0	0.00	26.40	11	15,271	0.07%
2021/11/25	15	26.81	10	26.60	26.60	5	15,658	0.03%
2021/11/24	7	26.86	2	27.00	27.00	5	15,961	0.03%
2021/11/23	6	27.03	4	26.95	26.95	2	16,079	0.01%
2021/11/22	0	0.00	17	27.39	27.35	-17	16,256	-0.10%
2021/11/19	21	26.79	0	0.00	26.50	21	16,278	0.13%
2021/11/18	14	27.30	1	27.45	27.05	13	16,436	0.08%
2021/11/17	3	26.95	0	0.00	26.90	3	16,658	0.02%
2021/11/16	63	27.29	0	27.30	27.05	63	16,949	0.37%
2021/11/15	3	27.77	14	27.74	27.50	-11	17,404	-0.06%
2021/11/12	32	28.20	3	28.03	27.80	29	17,801	0.16%
2021/11/11	37	29.03	48	29.33	29.05	-11	17,703	-0.06%
2021/11/10	5	28.10	9	28.17	27.80	-4	17,393	-0.02%
2021/11/09	28	27.82	10	27.71	27.75	18	17,732	0.10%
2021/11/08	5	28.52	8	28.57	28.65	-3	17,604	-0.02%
2021/11/05	0	0.00	1	27.80	27.75	-1	17,811	-0.01%
2021/11/04	1	28.15	6	27.98	27.45	-5	18,290	-0.03%
2021/11/03	6	27.43	6	27.68	27.65	0	18,493	0.00%
2021/11/02	9	27.60	3	27.40	27.40	6	18,915	0.03%
2021/11/01	0	0.00	1	28.00	27.85	-1	19,148	-0.01%
2021/10/29	5	27.46	5	27.54	27.30	0	19,308	0.00%
2021/10/28	3	27.33	2	27.55	27.50	1	19,508	0.01%
2021/10/27	3	27.63	5	27.79	27.70	-2	19,733	-0.01%
2021/10/26	46	28.41	4	27.95	27.95	42	20,168	0.21%
2021/10/25	2	28.15	0	0.00	28.10	2	20,599	0.01%
2021/10/22	11	27.68	21	27.46	27.20	-10	21,288	-0.05%
2021/10/21	5	28.57	22	28.51	28.55	-17	22,008	-0.08%
2021/10/20	10	28.09	9	28.32	28.35	1	22,615	0.00%
2021/10/19	9	28.27	17	28.35	28.35	-8	23,093	-0.03%
2021/10/18	27	27.24	22	27.57	27.60	5	24,006	0.02%
2021/10/15	15	27.54	31	27.74	27.75	-16	25,115	-0.06%
2021/10/14	5	27.39	10	27.15	27.25	-5	25,970	-0.02%
2021/10/13	2	27.40	2	26.40	26.40	0	27,156	0.00%
2021/10/12	10	26.91	0	0.00	27.10	10	28,949	0.03%
2021/10/08	5	27.44	3	27.50	27.50	2	29,958	0.01%
2021/10/07	1	27.45	18	27.59	27.75	-17	32,130	-0.05%
2021/10/06	13	27.32	1	26.95	26.95	12	33,230	0.04%
2021/10/05	5	27.27	6	27.58	27.90	-1	34,144	0.00%
2021/10/04	21	28.26	0	0.00	27.25	21	35,785	0.06%
2021/10/01	9	28.12	3	28.38	27.90	6	38,498	0.02%
2021/09/30	7	29.43	8	29.65	29.60	-1	41,020	0.00%
2021/09/29	1	30.00	0	0.00	29.70	1	43,139	0.00%
2021/09/28	13	30.00	1	29.70	29.90	12	43,904	0.03%
2021/09/27	40	30.93	5	30.92	30.90	35	45,468	0.08%
2021/09/24	16	30.74	9	30.42	30.40	7	49,160	0.01%
2021/09/23	2	31.10	3	31.45	31.05	-1	50,227	0.00%
2021/09/22	8	30.51	7	30.74	30.45	1	50,615	0.00%
2021/09/17	9	31.82	0	0.00	31.65	9	51,348	0.02%
2021/09/16	25	32.54	11	32.39	32.35	14	51,969	0.03%
2021/09/15	0	0.00	9	32.86	33.00	-9	52,709	-0.02%
2021/09/14	26	32.82	14	32.84	32.45	12	53,260	0.02%
2021/09/13	4	33.44	5	33.71	33.35	-1	53,856	0.00%
2021/09/10	5	33.66	15	33.64	33.60	-10	54,444	-0.02%
2021/09/09	34	33.45	0	0.00	33.35	34	54,851	0.06%
2021/09/08	1	34.60	19	34.36	34.15	-18	54,949	-0.03%
2021/09/07	6	34.18	8	34.61	34.20	-2	55,213	0.00%
2021/09/06	30.1	34.64	2	34.25	34.00	28.1	55,517	0.05%
2021/09/03	21	35.82	4	36.14	35.80	17	55,875	0.03%
2021/09/02	11	35.24	8.1	35.36	35.25	2.9	56,773	0.01%
2021/09/01	5	36.14	1	36.65	35.90	4	57,014	0.01%
2021/08/31	20.1	36.21	12	36.29	36.05	8.1	57,241	0.01%
2021/08/30	4.1	36.94	13	37.04	37.65	-8.9	58,326	-0.02%
2021/08/27	12.2	35.61	34	35.93	35.80	-21.8	59,544	-0.04%
2021/08/26	10.1	35.20	7.1	35.13	35.05	3.1	60,998	0.01%
2021/08/25	10.1	34.33	18	34.90	34.95	-8	62,475	-0.01%
2021/08/24	5.2	34.12	3	34.40	34.70	2.2	63,137	0.00%
2021/08/23	27.1	34.53	19	34.29	34.55	8.1	64,805	0.01%
2021/08/20	8.3	32.44	12	32.45	32.35	-3.8	65,756	-0.01%
2021/08/19	14.5	31.96	5	32.47	31.55	9.5	66,043	0.01%
2021/08/18	10.5	32.47	9	32.90	34.40	1.5	65,847	0.00%
2021/08/17	9	33.27	4	32.65	32.45	5	66,268	0.01%
2021/08/16	8	34.60	7	34.94	34.95	1	66,948	0.00%
2021/08/13	48	35.34	18	35.42	34.45	30	67,784	0.04%
2021/08/12	24	37.47	24	36.89	37.25	0	68,500	0.00%
2021/08/11	16	37.40	3	37.62	37.20	13	70,010	0.02%
2021/08/10	11	38.21	23	37.90	37.70	-12	70,882	-0.02%
2021/08/09	18	39.24	9	39.25	39.15	9	71,589	0.01%
2021/08/06	66	38.76	68	38.76	38.55	-2	72,737	0.00%
2021/08/05	11	38.35	28	38.46	38.15	-17	74,155	-0.02%
2021/08/04	33	39.43	9	39.29	39.30	24	75,459	0.03%
2021/08/03	12	38.88	35	38.80	39.15	-23	79,185	-0.03%
2021/08/02	36	39.16	13	39.05	39.30	23	80,611	0.03%
2021/07/30	27.1	38.65	31	38.58	38.10	-4	82,086	0.00%
2021/07/29	61	39.55	11.2	39.11	39.50	49.8	83,693	0.06%
2021/07/28	23.1	37.88	65	36.82	37.20	-41.9	84,373	-0.05%
2021/07/27	29.1	39.09	36.1	38.75	38.30	-7	84,998	-0.01%
2021/07/26	108.1	40.39	7	40.41	40.50	101.1	85,907	0.12%	大買/鉅額交易
2021/07/23	5	41.85	26	41.44	42.15	-21	87,229	-0.02%
2021/07/22	47.3	41.90	123	41.68	41.20	-75.7	87,746	-0.09%	大賣/
2021/07/21	46	44.25	27	44.69	44.00	19	87,965	0.02%
2021/07/20	24	44.04	15	44.16	43.35	9	87,506	0.01%
2021/07/19	44	46.67	38	46.94	45.80	6	87,340	0.01%
2021/07/16	61	46.04	227	45.32	46.00	-166	88,075	-0.19%	大賣/鉅額交易
2021/07/15	37	42.62	22	42.63	43.20	15	87,269	0.02%
2021/07/14	104	43.77	131.3	42.81	43.40	-27.3	86,777	-0.03%	大買/大賣/
2021/07/13	81	41.45	60.1	41.48	40.90	21	85,764	0.02%
2021/07/12	21	40.74	86.2	41.04	40.45	-65.2	85,557	-0.08%
2021/07/09	58.1	40.14	50	39.99	39.20	8.1	84,845	0.01%
2021/07/08	177	42.19	116	42.70	43.10	61	83,403	0.07%	大買/大賣/
2021/07/07	105	40.32	227.3	40.17	40.30	-122.3	81,113	-0.15%	大買/大賣/鉅額交易
2021/07/06	139	39.28	257.1	39.38	40.25	-118.1	78,677	-0.15%	大買/大賣/鉅額交易
2021/07/05	50	36.79	20	36.70	36.60	30	76,522	0.04%
2021/07/02	80	38.26	45.1	38.62	37.35	35	75,877	0.05%
2021/07/01	119	39.03	347.1	38.92	37.70	-228.1	74,873	-0.30%	大買/大賣/鉅額交易
2021/06/30	74	36.46	85	36.82	37.40	-11	72,054	-0.02%
2021/06/29	45	34.64	38	34.23	34.00	7	70,931	0.01%
2021/06/28	139	34.80	72	34.88	35.20	67	70,449	0.10%	大買/
2021/06/25	182	34.12	30	33.89	34.55	152	69,656	0.22%	大買/鉅額交易
2021/06/24	28	33.47	31.1	33.40	33.10	-3.1	68,905	0.00%
2021/06/23	20	32.50	7	32.63	33.05	13	67,978	0.02%
2021/06/22	28	32.41	28	32.47	32.20	0	67,294	0.00%
2021/06/21	29	30.84	89	31.07	30.80	-60	66,446	-0.09%
2021/06/18	40	32.81	8	32.68	32.50	32	65,645	0.05%
2021/06/17	53	33.42	44	33.00	33.35	9	65,077	0.01%
2021/06/16	24	33.50	0	0.00	33.15	24	64,723	0.04%
2021/06/15	5	33.64	18	33.74	34.20	-13	64,394	-0.02%
2021/06/11	13	33.93	24	34.23	33.50	-11	64,026	-0.02%
2021/06/10	38	33.77	33	33.94	34.25	5	63,629	0.01%
2021/06/09	20	34.56	6	34.38	34.45	14	62,836	0.02%
2021/06/08	8	35.33	10	35.28	35.30	-2	62,526	0.00%
2021/06/07	91	35.77	80	36.03	35.50	11	62,135	0.02%
2021/06/04	143	37.07	131	36.82	36.75	12	60,710	0.02%	大買/大賣/
2021/06/03	106	36.82	98	36.57	36.40	8	59,195	0.01%	大買/
2021/06/02	101	35.31	119	35.48	35.30	-18	57,617	-0.03%	大買/大賣/
2021/06/01	27	33.64	52	33.62	33.75	-25	56,057	-0.04%
2021/05/31	88.1	34.34	69	33.89	32.90	19.1	55,610	0.03%
2021/05/28	40	31.37	69	31.88	32.45	-29	54,011	-0.05%
2021/05/27	43	29.91	31	29.67	29.50	12	53,045	0.02%
2021/05/26	10	30.09	13	30.15	30.40	-3	52,601	-0.01%
2021/05/25	70	30.31	58	30.64	30.45	12	52,218	0.02%
2021/05/24	84	30.41	43	30.32	29.55	41	51,465	0.08%
2021/05/21	46	28.71	65.1	29.04	29.65	-19.1	50,876	-0.04%
2021/05/20	34	27.57	3	27.73	27.80	31	49,833	0.06%
2021/05/19	70	29.70	56	29.89	29.50	14	48,816	0.03%
2021/05/18	8	27.69	46	28.32	28.40	-38	47,309	-0.08%
2021/05/17	13	26.28	17	27.10	25.85	-4	46,170	-0.01%
2021/05/14	59	29.44	13	30.90	28.70	46	45,017	0.10%
2021/05/13	30	32.13	68	31.90	31.85	-38	43,600	-0.09%
2021/05/12	94	37.12	87	37.96	35.35	7	41,823	0.02%
2021/05/11	155	39.18	182.2	39.33	39.25	-27.2	40,308	-0.07%	大買/大賣/
2021/05/10	27	36.40	48.1	36.30	36.95	-21.1	36,557	-0.06%
2021/05/07	86	33.24	70	33.39	33.60	16	34,999	0.05%
2021/05/06	19	33.65	34	33.78	34.75	-15	33,381	-0.04%
2021/05/05	50	32.10	40	32.01	31.60	10	31,406	0.03%
2021/05/04	44	33.22	40.1	31.99	31.05	3.9	30,336	0.01%
2021/05/03	41	35.35	72	35.34	34.45	-31	29,190	-0.11%
2021/04/29	101.1	33.86	76	33.81	33.85	25.1	27,591	0.09%	大買/
2021/04/28	13	32.34	52.1	32.55	32.85	-39.1	25,761	-0.15%
2021/04/27	56	30.23	65	29.61	29.90	-9	24,932	-0.04%
2021/04/26	82	28.19	20	29.01	28.80	62	23,814	0.26%
2021/04/23	54	27.57	35	28.01	28.00	19	23,299	0.08%
2021/04/22	233	29.42	416	29.05	28.10	-183	22,716	-0.81%	大買/大賣/鉅額交易
2021/04/21	27	27.61	35	27.14	28.35	-8	20,821	-0.04%
2021/04/20	76	25.37	5.1	25.28	25.80	70.9	20,179	0.35%
2021/04/19	92	25.71	90	26.21	26.30	2	19,834	0.01%
2021/04/16	60	24.62	48	24.29	24.85	12	18,680	0.06%
2021/04/15	72.1	23.55	19	22.98	23.15	53.1	17,919	0.30%
2021/04/14	11	22.78	18	22.79	23.10	-7	17,842	-0.04%
2021/04/13	41	22.78	21	22.70	22.35	20	17,969	0.11%
2021/04/12	15	22.52	19	22.45	22.30	-4	18,304	-0.02%
2021/04/09	7	21.54	5	21.53	21.60	2	19,133	0.01%
2021/04/08	20	21.81	3	21.75	21.90	17	19,641	0.09%
2021/04/07	164	22.16	19	21.98	21.80	145	19,431	0.75%	大買/鉅額交易
2021/04/06	57	21.46	177.6	22.07	22.40	-120.6	18,723	-0.64%	大賣/鉅額交易
2021/04/01	0	0.00	12	20.33	20.40	-12	17,819	-0.07%
2021/03/31	5	20.01	3.7	19.98	19.90	1.3	17,789	0.01%
2021/03/30	9	19.83	9	19.83	19.80	0	17,743	0.00%
2021/03/29	23	19.67	13	19.65	19.65	10	17,588	0.06%
2021/03/25	2.1	19.16	2	19.50	19.15	0.1	18,091	0.00%
2021/03/24	4	19.18	22	19.08	19.05	-18	18,403	-0.10%
2021/03/23	2	19.20	0	0.00	19.15	2	19,070	0.01%
2021/03/22	40	19.50	3	19.52	19.50	37	19,916	0.19%
2021/03/19	3	19.15	24	19.18	19.15	-21	20,370	-0.10%
2021/03/18	23	19.27	0	0.00	19.60	23	20,565	0.11%
2021/03/17	2	19.30	7	19.25	19.20	-5	20,635	-0.02%
2021/03/16	18	19.49	12	19.35	19.30	6	20,825	0.03%
2021/03/15	17	19.99	4	19.93	19.85	13	20,802	0.06%
2021/03/12	3	19.95	19	20.12	20.45	-16	20,736	-0.08%
2021/03/10	63	19.86	5	19.93	19.80	58	21,575	0.27%
2021/03/09	22	20.10	10	20.03	20.20	12	21,528	0.06%
2021/03/08	6	20.03	13	19.68	19.80	-7	21,526	-0.03%
2021/03/05	12	19.85	10	19.68	19.55	2	21,721	0.01%
2021/03/04	21	20.24	4	20.26	20.00	17	22,034	0.08%
2021/03/03	6	19.70	111	20.15	20.30	-105	22,040	-0.48%	大賣/鉅額交易
2021/03/02	13	19.95	30	19.78	19.20	-17	21,870	-0.08%
2021/02/26	8	19.93	2	19.83	20.00	6	21,713	0.03%
2021/02/25	0	0.00	6	19.99	19.75	-6	21,632	-0.03%
2021/02/24	2	19.80	3	19.20	19.55	-1	21,778	0.00%
2021/02/23	4	19.53	4	19.58	19.45	0	21,815	0.00%
2021/02/22	3	18.50	0	0.00	18.75	3	21,543	0.01%
2021/02/19	8	18.47	2	18.65	18.35	6	21,611	0.03%
2021/02/18	4	17.95	0	0.00	18.20	4	21,752	0.02%
2021/02/17	0	0.00	1	17.80	17.80	-1	21,638	0.00%
2021/02/05	0	0.00	2	17.00	16.95	-2	21,555	-0.01%
2021/02/03	5	16.50	15	16.78	16.90	-10	21,813	-0.05%
2021/02/02	0	0.00	7	16.54	16.75	-7	22,135	-0.03%
2021/02/01	15	16.40	1	16.50	16.20	14	22,245	0.06%
2021/01/29	0	0.00	1	16.20	15.95	-1	22,281	0.00%
2021/01/28	2	16.23	0	0.00	16.20	2	22,604	0.01%
2021/01/27	212	17.05	0	0.00	16.75	212	22,495	0.94%	大買/鉅額交易
2021/01/26	13	17.13	3	17.00	17.00	10	22,473	0.04%
2021/01/25	3	16.95	4	17.08	17.80	-1	22,321	0.00%
2021/01/22	7	16.73	10	17.05	17.30	-3	22,079	-0.01%
2021/01/21	5	16.85	0	0.00	16.80	5	21,889	0.02%
2021/01/20	5	17.05	4	16.85	16.70	1	21,739	0.00%
2021/01/19	8	17.99	3	18.00	17.60	5	21,508	0.02%
2021/01/18	19	17.45	26	17.46	17.25	-7	21,354	-0.03%
2021/01/15	1	17.40	0	0.00	17.65	1	21,092	0.00%
2021/01/14	8	17.95	4	18.00	18.10	4	20,839	0.02%
2021/01/13	15	18.15	24	18.14	18.55	-9	20,723	-0.04%
2021/01/12	7	17.54	0	0.00	17.45	7	20,302	0.03%
2021/01/11	0	0.00	6	18.32	18.30	-6	19,988	-0.03%
2021/01/08	3	18.17	16	18.39	18.30	-13	19,855	-0.07%
2021/01/07	9	18.94	2	19.65	18.85	7	19,546	0.04%
2021/01/06	8	20.19	8	20.01	19.45	0	19,415	0.00%
2021/01/05	35.6	21.00	32	20.53	20.60	3.6	18,858	0.02%
2021/01/04	40	20.55	15	21.06	21.45	25	18,153	0.14%
2020/12/31	25	19.15	8	19.33	19.50	17	16,888	0.10%
2020/12/30	3	18.50	6	18.63	18.55	-3	16,215	-0.02%
2020/12/29	0	0.00	4	18.90	18.40	-4	16,150	-0.02%
2020/12/28	11	18.47	24	18.45	18.65	-13	15,974	-0.08%
2020/12/25	14	18.16	13	17.93	18.10	1	15,916	0.01%
2020/12/24	10	18.28	11	18.22	18.10	-1	15,701	-0.01%
2020/12/23	5	18.40	5	18.27	18.30	0	15,699	0.00%
2020/12/22	7	18.88	3	18.10	18.45	4	15,730	0.03%
2020/12/21	0	0.00	17	19.21	19.00	-17	15,633	-0.11%
2020/12/18	14	19.36	26	19.15	18.80	-12	15,354	-0.08%
2020/12/17	42	18.87	54	18.99	19.20	-12	15,254	-0.08%
2020/12/16	20	18.87	52	18.63	18.85	-32	14,647	-0.22%
2020/12/15	13	18.02	34	18.39	17.65	-21	13,861	-0.15%
2020/12/14	3	17.88	27	17.85	17.90	-24	13,673	-0.18%
2020/12/11	12	17.29	34	17.22	17.10	-22	13,454	-0.16%
2020/12/10	3	17.95	15	17.94	17.45	-12	13,349	-0.09%
2020/12/09	5	17.50	16.6	17.71	17.70	-11.6	13,274	-0.09%
2020/12/08	12	17.99	29	17.92	17.80	-17	13,711	-0.12%
2020/12/07	28	18.67	27	18.75	17.90	1	14,576	0.01%
2020/12/04	8	18.23	28	17.94	18.40	-20	14,060	-0.14%
2020/12/03	1	17.35	23	17.47	17.25	-22	13,758	-0.16%
2020/12/02	1	17.70	5	17.77	17.45	-4	14,226	-0.03%
2020/12/01	16	17.37	10	17.67	17.30	6	15,026	0.04%
2020/11/30	13	18.18	45	18.15	17.95	-32	15,421	-0.21%
2020/11/27	9	16.98	11	16.83	17.10	-2	14,937	-0.01%
2020/11/26	0	0.00	21	16.32	16.55	-21	14,561	-0.14%
2020/11/25	3	15.83	17	15.94	15.95	-14	14,366	-0.10%
2020/11/24	20	15.67	1	15.40	15.40	19	14,158	0.13%
2020/11/23	4	16.00	10	16.08	15.80	-6	14,101	-0.04%
2020/11/20	0	0.00	35	15.61	15.95	-35	13,860	-0.25%
2020/11/19	6	15.57	16	15.48	15.30	-10	13,751	-0.07%
2020/11/18	4	15.26	18	15.27	15.25	-14	13,508	-0.10%
2020/11/17	1	14.65	39	14.78	15.20	-38	13,350	-0.28%
2020/11/16	0	0.00	7	14.44	14.35	-7	13,322	-0.05%
2020/11/13	5	14.00	0	0.00	14.00	5	13,989	0.04%
2020/11/12	11	14.14	23	14.44	14.05	-12	14,458	-0.08%
2020/11/11	10	14.44	11.1	14.51	14.60	-1.1	14,343	-0.01%
2020/11/10	21	14.29	24	14.18	14.10	-3	14,122	-0.02%
2020/11/09	1	13.80	15	13.84	13.80	-14	13,705	-0.10%
2020/11/06	1	13.60	27	13.46	13.55	-26	13,784	-0.19%
2020/11/05	7	13.11	61	13.34	13.15	-54	14,373	-0.38%
2020/11/03	1	12.90	22	12.95	12.95	-21	13,849	-0.15%
2020/11/02	0	0.00	11	12.50	12.50	-11	13,768	-0.08%
2020/10/30	0	0.00	2	12.35	12.55	-2	13,791	-0.01%
2020/10/29	0	0.00	7	12.54	12.50	-7	13,725	-0.05%
2020/10/27	0	0.00	9	13.12	12.90	-9	13,635	-0.07%
2020/10/26	0	0.00	6	13.01	13.00	-6	13,625	-0.04%
2020/10/23	0	0.00	6	12.92	12.75	-6	13,538	-0.04%
2020/10/22	0	0.00	1	12.80	12.80	-1	13,558	-0.01%
2020/10/21	0	0.00	2	13.00	13.00	-2	13,566	-0.01%
2020/10/20	0	0.00	7	12.80	12.80	-7	13,480	-0.05%
2020/10/19	0	0.00	5	12.83	12.75	-5	13,445	-0.04%
2020/10/16	2	12.80	23	12.82	12.80	-21	13,626	-0.15%
2020/10/15	0	0.00	8	13.01	12.95	-8	13,638	-0.06%
2020/10/14	16	13.11	17	13.13	13.15	-1	13,563	-0.01%
2020/10/13	4	12.63	4	12.75	12.70	0	13,351	0.00%
2020/10/12	19	13.13	28	13.11	13.00	-9	13,575	-0.07%
2020/10/08	0	0.00	11	12.53	12.65	-11	13,228	-0.08%
2020/10/07	3	12.40	2	12.45	12.45	1	13,165	0.01%
2020/10/06	1	12.40	14	12.47	12.40	-13	13,133	-0.10%
2020/10/05	0	0.00	7	12.25	12.30	-7	13,053	-0.05%
2020/09/30	1	12.30	36	12.36	12.15	-35	13,063	-0.27%
2020/09/29	9	12.17	28	12.16	12.10	-19	13,097	-0.15%
2020/09/28	2	12.13	38	12.31	12.30	-36	13,057	-0.28%
2020/09/25	0	0.00	6	12.01	11.70	-6	12,950	-0.05%
2020/09/24	6	12.18	50	12.25	11.95	-44	12,775	-0.34%
2020/09/23	3	12.85	0	0.00	12.75	3	12,534	0.02%
2020/09/22	9	12.63	44	13.02	13.00	-35	12,447	-0.28%
2020/09/21	6	13.02	18	12.95	12.95	-12	12,159	-0.10%
2020/09/18	9	13.30	3	13.30	13.30	6	12,205	0.05%
2020/09/17	43	13.37	13	13.40	13.40	30	12,090	0.25%
2020/09/16	9	12.91	1	12.90	12.90	8	12,016	0.07%
2020/09/15	3	13.10	0	0.00	13.10	3	11,942	0.03%
2020/09/14	17	13.12	3	12.95	13.05	14	11,917	0.12%
2020/09/11	13	13.32	10	13.16	13.00	3	11,714	0.03%
2020/09/10	21	13.00	70	13.25	13.55	-49	11,146	-0.44%
2020/09/09	5	12.22	1	12.25	12.35	4	10,095	0.04%
2020/09/08	28	12.62	16	12.56	12.45	12	10,085	0.12%
2020/09/07	26	12.92	4	12.73	12.90	22	9,906	0.22%
2020/09/04	43	12.81	27	12.91	13.00	16	9,420	0.17%
2020/09/03	18	12.31	9	12.01	12.35	9	8,686	0.10%
2020/09/02	8	11.49	5	11.30	11.25	3	7,878	0.04%
2020/08/31	17	11.48	5	11.60	11.50	12	7,953	0.15%
2020/08/28	0	0.00	2	11.40	11.40	-2	8,074	-0.02%
2020/08/27	13	11.33	2	11.40	11.20	11	8,025	0.14%
2020/08/26	13	11.10	0	0.00	11.15	13	7,870	0.17%
2020/08/25	24	11.22	10	11.09	11.05	14	7,801	0.18%
2020/08/21	5	10.92	0	0.00	10.90	5	7,552	0.07%
2020/08/19	10	11.83	13	11.65	11.65	-3	7,098	-0.04%
2020/08/18	4	11.30	11	11.13	11.55	-7	6,292	-0.11%
2020/08/17	9	10.55	4	10.65	10.50	5	5,743	0.09%
2020/08/13	0	0.00	9	10.39	10.30	-9	5,665	-0.16%
2020/08/12	9	10.82	6	10.83	10.45	3	5,612	0.05%
2020/08/11	30	11.02	24	11.12	11.15	6	5,261	0.11%
2020/08/06	0	0.00	2	10.10	10.10	-2	4,390	-0.05%
2020/07/30	5	10.15	5	10.05	10.00	0	4,321	0.00%
2020/07/29	0	0.00	1	9.95	9.81	-1	4,246	-0.02%
2020/07/28	0	0.00	3	9.89	9.75	-3	4,242	-0.07%
2020/07/24	0	0.00	0.4	10.15	10.15	-0.4	4,202	-0.01%
2020/07/23	3	10.70	1	10.45	10.40	2	4,152	0.05%
2020/07/22	8	10.65	8	10.45	10.70	0	4,109	0.00%
2020/07/17	0	0.00	5	10.20	10.10	-5	3,781	-0.13%
2020/07/16	4	10.38	5	10.45	10.40	-1	3,745	-0.03%
2020/07/10	0	0.00	20	9.83	9.81	-20	3,458	-0.58%
2020/07/06	0	0.00	10	10.10	10.00	-10	3,224	-0.31%
2020/06/30	0.1	10.20	0	0.00	10.00	0.1	3,238	0.00%
2020/06/23	2	10.30	2	10.10	10.10	0	3,035	0.00%
2020/06/18	10	10.00	0	0.00	10.00	10	2,672	0.37%
2020/06/16	1	10.15	3	10.10	10.15	-2	2,614	-0.08%
2020/06/15	24	10.39	1	9.78	10.20	23	2,635	0.87%
2020/06/12	5	9.87	0	0.00	9.84	5	2,487	0.20%
2020/06/11	2	10.05	2	10.53	10.05	0	2,469	0.00%
2020/06/10	0.1	10.90	6	10.69	10.85	-5.9	2,356	-0.25%
2020/06/09	0	0.00	6	10.08	10.10	-6	2,139	-0.28%
2020/06/08	10	10.05	2	10.10	10.00	8	2,160	0.37%
2020/06/05	8	10.16	7	10.21	10.30	1	2,089	0.05%
2020/06/04	3	10.35	5	10.20	10.35	-2	1,993	-0.10%
2020/06/03	5	9.40	0	0.00	9.42	5	1,762	0.28%
2020/06/01	2	8.97	0	0.00	8.93	2	1,717	0.12%
2020/05/26	4	8.83	0	0.00	8.80	4	1,725	0.23%
2020/05/18	2	8.66	5	8.60	8.66	-3	1,683	-0.18%
2020/05/15	0	0.00	10	8.59	8.56	-10	1,680	-0.60%
2020/05/08	5	8.96	0	0.00	8.92	5	1,648	0.30%
2020/05/04	10	8.61	0	0.00	8.61	10	1,619	0.62%
2020/04/30	36	8.95	0	0.00	8.96	36	1,596	2.26%
2020/04/29	12	8.91	0	0.00	8.86	12	1,589	0.76%
2020/04/23	0	0.00	2	8.35	8.35	-2	1,604	-0.12%
2020/04/16	0	0.00	10	8.63	8.54	-10	1,538	-0.65%
2020/04/10	0	0.00	5	8.45	8.47	-5	1,509	-0.33%
2020/03/31	0	0.00	3	7.39	7.39	-3	1,458	-0.21%
2020/03/27	4	7.43	0	0.00	7.42	4	1,467	0.27%
2020/03/26	7	7.33	0	0.00	7.36	7	1,455	0.48%
2020/03/25	6	7.19	0	0.00	7.32	6	1,496	0.40%
2020/03/24	5	7.09	0	0.00	7.00	5	1,519	0.33%
2020/03/17	3	7.49	0	0.00	7.41	3	1,396	0.21%
2020/03/16	30	8.07	0	0.00	8.00	30	1,350	2.22%
2020/03/12	34	9.00	0	0.00	8.95	34	1,243	2.73%
2020/03/11	2	9.71	0	0.00	9.50	2	1,190	0.17%
2020/03/10	1	9.69	0	0.00	9.71	1	1,190	0.08%
2020/03/09	2	9.76	0	0.00	9.76	2	1,156	0.17%
2020/03/02	2	10.00	0	0.00	10.05	2	1,122	0.18%
2020/02/27	10	10.15	0	0.00	10.15	10	1,105	0.90%
2020/02/13	20	10.33	0	0.00	10.30	20	1,213	1.65%
2020/02/07	12	10.25	0	0.00	10.15	12	1,215	0.99%
2020/02/05	8	10.20	0	0.00	10.10	8	1,238	0.65%
2020/02/04	4	10.10	3	10.05	10.15	1	1,228	0.08%
2020/01/17	2.4	11.31	0	0.00	11.35	2.4	1,175	0.20%
2020/01/15	9	11.33	0	0.00	11.30	9	1,195	0.75%
2020/01/14	1	11.40	0	0.00	11.35	1	1,219	0.08%
2020/01/13	5	11.30	0	0.00	11.35	5	1,254	0.40%
2020/01/09	2	11.30	0	0.00	11.25	2	1,335	0.15%
2020/01/07	3	11.30	0	0.00	11.25	3	1,349	0.22%
2020/01/03	7	11.38	0	0.00	11.40	7	1,341	0.52%
2019/12/31	9	11.40	0	0.00	11.40	9	1,313	0.69%
2019/12/30	21	11.42	0	0.00	11.40	21	1,305	1.61%
2019/12/26	6	11.40	0	0.00	11.45	6	1,290	0.46%
2019/12/19	1	11.80	0	0.00	11.55	1	1,244	0.08%
2019/12/17	1	11.60	0	0.00	11.65	1	1,190	0.08%
2019/11/27	0	0.00	4.1	11.45	11.50	-4.1	1,205	-0.34%
2019/11/15	3	11.57	0	0.00	11.55	3	1,123	0.27%
2019/11/07	2	11.70	0	0.00	11.70	2	1,128	0.18%
2019/11/05	0	0.00	1	11.70	11.80	-1	1,122	-0.09%
2019/10/31	1	11.60	0	0.00	11.60	1	1,121	0.09%
2019/10/29	0	0.00	5	11.60	11.60	-5	1,129	-0.44%
2019/10/28	10	11.70	0	0.00	11.60	10	1,118	0.89%
2019/10/24	2	11.70	0	0.00	11.80	2	1,105	0.18%
2019/10/23	0	0.00	5	11.75	11.75	-5	1,096	-0.46%
2019/10/22	15	12.03	0	0.00	11.95	15	1,108	1.35%
2019/10/21	3	11.85	2	11.83	11.90	1	1,095	0.09%
2019/10/18	30	11.55	0	0.00	11.65	30	1,069	2.80%
2019/10/17	0	0.00	1	11.70	11.65	-1	1,004	-0.10%
2019/10/14	0	0.00	12	11.60	11.55	-12	1,043	-1.15%
2019/10/08	0	0.00	2	11.60	11.60	-2	1,053	-0.19%
2019/10/07	20	11.60	0	0.00	11.65	20	1,073	1.86%
2019/09/25	1	11.95	0	0.00	12.00	1	1,171	0.09%
2019/09/24	0	0.00	2	12.00	11.95	-2	1,172	-0.17%
2019/09/23	0	0.00	0.8	12.00	12.05	-0.8	1,167	-0.07%
2019/09/18	2	12.10	0	0.00	12.05	2	1,161	0.17%
2019/08/23	2	11.60	0	0.00	11.70	2	1,190	0.17%
2019/07/31	4	12.20	0	0.00	12.10	4	1,324	0.30%
2019/07/30	30	12.30	0	0.00	12.20	30	1,343	2.23%
2019/07/29	173	12.28	10	12.20	12.30	163	1,367	11.92%	大買/鉅額交易
2019/07/26	2	12.20	0	0.00	12.30	2	1,362	0.15%
2019/07/24	125	12.30	0	0.00	12.15	125	1,371	9.12%	大買/鉅額交易
2019/07/17	0	0.00	1	12.50	12.50	-1	1,369	-0.07%
2019/07/16	0	0.00	1	12.50	12.50	-1	1,374	-0.07%
2019/07/12	0	0.00	1	12.55	12.35	-1	1,434	-0.07%
2019/07/11	1	12.40	3	12.55	12.45	-2	1,578	-0.13%
2019/07/10	0	0.00	2	12.43	12.45	-2	1,668	-0.12%
2019/07/08	2	12.05	0	0.00	12.10	2	2,007	0.10%
2019/07/04	5	12.28	5	12.30	12.30	0	1,979	0.00%
2019/06/10	4	12.05	0	0.00	12.05	4	2,032	0.20%
2019/05/27	0	0.00	2	12.20	12.20	-2	2,036	-0.10%
2019/05/15	2	11.90	2	11.90	12.10	0	2,131	0.00%
2019/05/13	5	11.69	0	0.00	11.70	5	2,103	0.24%
2019/05/03	0.2	12.40	0	0.00	12.30	0.2	1,962	0.01%
2019/04/22	12	12.34	0	0.00	12.30	12	1,892	0.63%
2019/04/17	5	12.26	2	12.35	12.05	3	1,794	0.17%
2019/04/16	0	0.00	1	12.35	12.25	-1	1,647	-0.06%
2019/04/15	3	12.20	0	0.00	12.20	3	1,533	0.20%
2019/04/12	4	13.11	0	0.00	12.65	4	1,337	0.30%
2019/04/10	0	0.00	8	13.50	13.65	-8	1,136	-0.70%
2019/04/08	4	13.55	0	0.00	13.50	4	1,131	0.35%
2019/04/02	3	13.78	0	0.00	13.70	3	1,116	0.27%
2019/03/29	2	13.73	0	0.00	13.75	2	1,105	0.18%
2019/03/28	3	13.47	0	0.00	13.75	3	1,119	0.27%
2019/03/27	2	13.53	0	0.00	13.50	2	1,127	0.18%
2019/03/18	1	13.90	0	0.00	13.90	1	1,063	0.09%
2019/03/13	2	13.55	0	0.00	13.60	2	1,019	0.20%
2019/03/12	1	13.65	0	0.00	13.60	1	1,028	0.10%
2019/03/11	2	13.50	0	0.00	13.50	2	1,033	0.19%
2019/03/08	2	13.65	0	0.00	13.65	2	1,055	0.19%
2019/03/07	0	0.00	2	13.45	13.45	-2	1,051	-0.19%
2019/02/21	0	0.00	1	13.50	13.55	-1	957	-0.10%
2019/02/20	2	13.15	0	0.00	13.15	2	869	0.23%
2019/01/30	1	13.10	0	0.00	13.05	1	886	0.11%
2019/01/28	0	0.00	5	13.10	13.15	-5	893	-0.56%
2019/01/24	5	13.05	0	0.00	13.00	5	898	0.56%
2019/01/11	1	13.15	0	0.00	13.10	1	1,042	0.10%
2018/11/28	4	13.75	1	13.70	13.90	3	1,232	0.24%
2018/11/09	3	13.95	0	0.00	13.95	3	1,289	0.23%
2018/10/23	1	13.15	7	13.21	13.15	-6	1,312	-0.46%
2018/10/11	2	15.05	0	0.00	14.40	2	1,149	0.17%
2018/10/08	0	0.00	3	15.60	15.75	-3	1,089	-0.28%
2018/09/27	0	0.00	2	16.35	16.40	-2	1,124	-0.18%
2018/09/20	1	16.20	0	0.00	16.05	1	1,239	0.08%
2018/09/10	0	0.00	2	15.20	15.30	-2	1,379	-0.15%
2018/08/03	1	17.00	0	0.00	17.00	1	2,292	0.04%
2018/06/08	2	17.90	0	0.00	17.75	2	3,563	0.06%
2018/05/30	0	0.00	1	17.65	17.55	-1	3,535	-0.03%
2018/05/23	0	0.00	1	18.65	18.25	-1	3,659	-0.03%
2018/05/22	1	18.65	0	0.00	18.55	1	3,645	0.03%
2018/05/16	1	19.20	1	19.05	19.15	0	3,679	0.00%
2018/05/15	1	19.70	0	0.00	19.25	1	3,718	0.03%
2018/05/08	0	0.00	1	19.35	19.30	-1	3,855	-0.03%
2018/04/26	0	0.00	2	18.85	18.70	-2	4,253	-0.05%
2018/04/25	0	0.00	1	19.20	19.35	-1	4,334	-0.02%
2018/04/24	3	19.05	1	19.85	18.95	2	4,450	0.04%
2018/04/13	1	19.60	3	19.95	19.50	-2	4,631	-0.04%
2018/04/12	3	19.50	0	0.00	19.70	3	4,837	0.06%
2018/04/11	0	0.00	5	19.00	19.40	-5	4,830	-0.10%
2018/04/02	0	0.00	2	18.90	18.40	-2	5,266	-0.04%
2018/03/31	2	18.63	0	0.00	18.75	2	5,749	0.03%
2018/03/27	0	0.00	1	17.30	17.30	-1	6,348	-0.02%
2018/03/19	0	0.00	3	17.60	17.75	-3	6,728	-0.04%
2018/03/16	0	0.00	2	17.70	17.55	-2	6,914	-0.03%
2018/03/15	1	18.00	0	0.00	18.00	1	6,959	0.01%
2018/03/13	0	0.00	10	17.65	17.70	-10	7,324	-0.14%
2018/03/09	1	17.40	0	0.00	17.50	1	7,867	0.01%
2018/03/08	2	17.35	0	0.00	17.30	2	8,177	0.02%
2018/03/06	10	17.00	0	0.00	17.00	10	8,549	0.12%
2018/02/27	2	18.00	10	18.00	17.95	-8	8,501	-0.09%
2018/02/23	0	0.00	13	17.85	17.80	-13	8,387	-0.15%
2018/02/21	0	0.00	5	18.00	18.00	-5	8,407	-0.06%
2018/02/12	2	17.35	0	0.00	17.35	2	8,496	0.02%
2018/02/08	2	17.60	2	17.55	17.45	0	8,576	0.00%
2018/02/07	2	17.30	1	17.65	17.30	1	8,562	0.01%
2018/02/06	56	17.00	0	0.00	16.65	56	8,508	0.66%
2018/02/01	0	0.00	22	19.36	19.35	-22	8,405	-0.26%
2018/01/31	5	19.20	0	0.00	19.40	5	8,381	0.06%
2018/01/30	0	0.00	2	19.35	19.35	-2	8,336	-0.02%
2018/01/29	10	19.35	0	0.00	19.35	10	8,320	0.12%
2018/01/26	13	20.13	0	0.00	20.05	13	8,167	0.16%
2018/01/24	0	0.00	1	20.60	20.60	-1	8,025	-0.01%
2018/01/22	4	20.30	0	0.00	20.75	4	7,939	0.05%
2018/01/19	1	20.70	22	20.45	20.30	-21	7,847	-0.27%
2018/01/18	41	21.03	20	20.85	20.70	21	7,726	0.27%
2018/01/17	42	21.68	8	21.50	21.50	34	7,559	0.45%
2018/01/16	6	21.85	0	0.00	21.85	6	7,472	0.08%
2018/01/15	0	0.00	3	22.40	21.85	-3	7,414	-0.04%
2018/01/12	0	0.00	1	22.35	22.35	-1	7,320	-0.01%
2018/01/10	32	22.42	31	22.95	22.85	1	7,221	0.01%
2018/01/08	35	22.57	52	22.24	22.75	-17	6,918	-0.25%
2018/01/05	21	22.15	0	0.00	22.15	21	6,643	0.32%
2018/01/04	70	21.98	1	21.90	21.85	69	6,555	1.05%
2018/01/03	1	22.65	0	0.00	22.00	1	6,440	0.02%