富喬 (1815)-群益金鼎-高雄券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
23.70
漲跌
▲2.15
漲幅
+9.98%
成交量
178,858張
產業
上櫃電子零組件類股
372人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富喬 (1815)籌碼相關－群益金鼎-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	33	22.54	46.3	23.30	23.70	-13.3	27,289	-0.05%
2024/05/21	20	20.71	25	21.05	21.55	-5	24,903	-0.02%
2024/05/20	3	19.70	3	19.60	19.60	0	24,137	0.00%
2024/05/17	0	0.00	6	19.76	19.80	-6	24,733	-0.02%
2024/05/16	1	19.55	1	19.65	19.45	0	25,065	0.00%
2024/05/15	0	0.00	72	19.30	19.25	-72	25,893	-0.28%
2024/05/14	5	19.75	15	19.47	19.20	-10	25,923	-0.04%
2024/05/13	24	19.62	16	19.57	19.55	8	25,479	0.03%
2024/05/10	8	19.14	17	19.41	19.40	-9	25,298	-0.04%
2024/05/09	21	19.59	23	19.55	19.15	-2	25,066	-0.01%
2024/05/08	14	19.20	16	19.67	19.70	-2	24,452	-0.01%
2024/05/07	28	18.79	2	18.93	18.70	26	23,851	0.11%
2024/05/06	47	18.61	107	18.57	18.40	-60	23,658	-0.25%	大賣/
2024/05/03	12	18.63	1	18.85	18.50	11	23,475	0.05%
2024/05/02	90	18.19	5	18.10	18.10	85	23,185	0.37%
2024/04/30	2	18.25	1	18.30	18.20	1	23,158	0.00%
2024/04/29	20	18.65	1	17.90	18.50	19	23,017	0.08%
2024/04/25	0	0.00	2.1	17.52	17.35	-2.1	22,854	-0.01%
2024/04/24	3.1	17.65	1	17.65	17.80	2.1	22,841	0.01%
2024/04/23	4	17.23	3	17.20	17.15	1	22,852	0.00%
2024/04/22	0	0.00	99	17.20	16.90	-99	22,841	-0.43%
2024/04/19	4	17.79	7	17.70	17.70	-3	22,844	-0.01%
2024/04/18	0	0.00	0.2	18.30	18.15	-0.2	22,748	0.00%
2024/04/17	0.2	18.30	0	0.00	18.50	0.2	22,774	0.00%
2024/04/16	5	17.69	3	17.80	17.90	2	22,771	0.01%
2024/04/12	0	0.00	4	19.68	19.30	-4	22,678	-0.02%
2024/04/10	0	19.00	1	18.95	18.90	-1	22,284	0.00%
2024/04/09	10	19.00	10	18.90	19.05	0	22,220	0.00%
2024/04/08	5	18.58	5	18.74	18.50	0	22,011	0.00%
2024/04/03	5	18.94	5	19.23	18.90	0	21,879	0.00%
2024/04/02	24	19.64	8.2	19.51	19.30	15.8	21,729	0.07%
2024/04/01	9	19.68	11	19.55	20.05	-2	21,214	-0.01%
2024/03/29	11	18.85	5	18.85	18.70	6	20,485	0.03%
2024/03/28	33	18.63	32	18.17	18.15	1	19,945	0.01%
2024/03/26	15	18.35	3	18.50	17.95	12	19,556	0.06%
2024/03/25	2	18.18	2	18.60	18.40	0	19,458	0.00%
2024/03/22	0	17.30	1	17.50	17.50	-1	19,380	-0.01%
2024/03/21	0	17.10	0	0.00	17.30	0	19,416	0.00%
2024/03/20	1	17.40	0	0.00	16.95	1	19,512	0.01%
2024/03/19	0	0.00	2	17.75	17.35	-2	19,547	-0.01%
2024/03/15	2	17.65	0	0.00	17.45	2	19,928	0.01%
2024/03/14	1	18.00	2	18.00	17.70	-1	19,964	-0.01%
2024/03/13	1	17.75	12	18.08	17.90	-11	19,813	-0.06%
2024/03/12	5	18.45	1	18.25	18.35	4	19,529	0.02%
2024/03/11	1	19.40	1	19.30	18.70	0	19,084	0.00%
2024/03/08	9	19.41	17.2	18.84	18.75	-8.2	18,736	-0.04%
2024/03/07	28	22.15	38	21.29	20.00	-10	17,682	-0.06%
2024/03/06	2	19.40	2.6	20.13	21.50	-0.6	14,861	0.00%
2024/03/05	103	19.15	24.5	19.41	19.55	78.5	13,947	0.56%	大買/
2024/03/04	6.1	18.96	2	18.55	18.60	4.1	12,976	0.03%
2024/03/01	2	18.63	9	18.98	18.55	-7	12,730	-0.05%
2024/02/29	5	18.81	66.8	18.32	19.10	-61.8	12,721	-0.49%
2024/02/27	51	17.78	4	18.03	17.75	47	12,094	0.39%
2024/02/26	0	0.00	2	17.68	17.65	-2	11,846	-0.02%
2024/02/23	8	17.79	16	17.66	17.80	-8	12,086	-0.07%
2024/02/22	22	16.95	31	17.35	17.55	-9	11,838	-0.08%
2024/02/21	1	17.10	3	17.10	17.10	-2	11,577	-0.02%
2024/02/20	3	17.53	2.3	17.79	17.15	0.7	11,881	0.01%
2024/02/19	1	17.20	1	16.90	17.20	0	11,745	0.00%
2024/02/16	6	16.55	5	16.52	16.55	1	11,485	0.01%
2024/02/15	3	15.30	3	15.47	15.70	0	10,811	0.00%
2024/02/05	0	0.00	7	14.25	14.50	-7	10,946	-0.06%
2024/01/30	10	14.80	0	0.00	14.70	10	14,820	0.07%
2024/01/25	0	0.00	0.5	14.60	14.50	-0.5	18,945	0.00%
2024/01/24	0	0.00	10	14.80	14.75	-10	19,442	-0.05%
2024/01/23	0	0.00	0.1	14.75	14.70	-0.1	19,809	0.00%
2024/01/22	0	14.80	1	14.40	14.70	-1	20,175	0.00%
2024/01/19	1.5	14.30	0	0.00	14.40	1.5	20,316	0.01%
2024/01/18	3	14.10	0	0.00	14.05	3	20,619	0.01%
2024/01/15	8	14.56	0	0.00	14.70	8	21,172	0.04%
2024/01/11	4	14.75	0	0.00	15.00	4	21,331	0.02%
2024/01/08	1	15.25	0	0.00	14.90	1	22,383	0.00%
2024/01/05	3	15.40	0	0.00	15.40	3	22,668	0.01%
2024/01/03	0	16.00	0	0.00	15.95	0	23,241	0.00%
2023/12/28	0	0.00	30	15.85	15.70	-30	25,052	-0.12%
2023/12/27	0	0.00	1.4	15.97	15.85	-1.4	26,143	-0.01%
2023/12/20	4	16.03	2	15.80	16.10	2	29,835	0.01%
2023/12/19	5	15.88	0	0.00	16.05	5	29,725	0.02%
2023/12/18	1	17.00	0	0.00	16.70	1	29,512	0.00%
2023/12/15	3	17.30	12	17.32	16.90	-9	29,470	-0.03%
2023/12/14	3	17.80	0	0.00	17.50	3	29,626	0.01%
2023/12/13	5	17.30	4	17.75	17.30	1	29,449	0.00%
2023/12/12	1	16.50	1	16.70	16.45	0	28,909	0.00%
2023/12/11	3	16.50	0	0.00	16.60	3	28,815	0.01%
2023/12/06	0	0.00	11	16.45	16.45	-11	28,170	-0.04%
2023/12/05	13	16.26	0	0.00	16.20	13	28,100	0.05%
2023/12/04	2	16.75	3	17.05	16.70	-1	27,955	0.00%
2023/11/30	0	0.00	1	16.90	16.90	-1	27,796	0.00%
2023/11/29	1	17.00	2	17.00	17.00	-1	27,799	0.00%
2023/11/28	2	17.00	0	0.00	17.00	2	27,820	0.01%
2023/11/27	5	17.08	0	0.00	16.90	5	27,708	0.02%
2023/11/24	13	17.63	20	17.60	17.35	-7	27,310	-0.03%
2023/11/22	20	17.79	5	17.58	17.80	15	26,697	0.06%
2023/11/21	3	17.73	8	17.54	17.45	-5	26,274	-0.02%
2023/11/20	0	0.00	4	17.48	17.60	-4	25,943	-0.02%
2023/11/17	5	17.34	11	17.19	17.10	-6	25,629	-0.02%
2023/11/16	24	17.64	17	17.65	17.60	7	25,102	0.03%
2023/11/15	1	17.15	1	17.20	16.85	0	24,494	0.00%
2023/11/14	5	17.54	4	17.95	17.25	1	24,061	0.00%
2023/11/13	3	17.70	9	17.68	17.50	-6	23,797	-0.03%
2023/11/10	4	17.94	6	17.84	17.85	-2	23,475	-0.01%
2023/11/09	6	18.43	2	18.05	18.00	4	23,155	0.02%
2023/11/08	11	19.15	19	19.32	18.65	-8	22,550	-0.04%
2023/11/07	14	19.72	16	19.98	20.05	-2	21,376	-0.01%
2023/11/06	8	19.35	43	19.69	20.10	-35	19,591	-0.18%
2023/11/03	20	18.42	12	18.49	18.30	8	18,201	0.04%
2023/11/02	4	17.94	5	17.45	18.45	-1	16,724	-0.01%
2023/11/01	0	0.00	1	16.90	16.80	-1	15,569	-0.01%
2023/10/31	10	17.30	3	17.37	16.85	7	15,105	0.05%
2023/10/30	6	16.99	0	0.00	17.15	6	14,863	0.04%
2023/10/27	0	0.00	2	17.05	16.45	-2	14,678	-0.01%
2023/10/26	10	17.15	0	0.00	16.85	10	15,175	0.07%
2023/10/25	3	16.60	6	16.82	17.00	-3	15,654	-0.02%
2023/10/24	3	15.98	3	15.83	16.00	0	15,633	0.00%
2023/10/23	2	15.48	0	0.00	15.45	2	15,534	0.01%
2023/10/20	2	14.85	2	15.00	15.40	0	15,676	0.00%
2023/10/19	0	0.00	3	15.25	15.30	-3	15,536	-0.02%
2023/10/18	4	16.04	30	15.82	15.35	-26	15,377	-0.17%
2023/10/17	7	17.64	1	17.15	17.00	6	14,881	0.04%
2023/10/16	8	18.14	1	18.35	17.85	7	14,547	0.05%
2023/10/13	14	17.58	19	17.81	17.80	-5	14,190	-0.04%
2023/10/12	2	17.30	5.1	17.84	17.30	-3.1	13,699	-0.02%
2023/10/11	5	17.68	14	17.42	17.40	-9	13,402	-0.07%
2023/10/06	8	18.28	13	18.45	18.00	-5	13,036	-0.04%
2023/10/05	22.1	18.50	7.1	18.23	18.25	15	12,622	0.12%
2023/10/04	30	17.92	8	17.90	18.10	22	11,474	0.19%
2023/10/03	35.2	18.31	16	18.24	18.15	19.2	11,078	0.17%
2023/10/02	16	18.01	12	17.73	18.15	4	9,968	0.04%
2023/09/28	4	16.48	12	16.61	16.50	-8	8,793	-0.09%
2023/09/27	10.1	16.10	10	15.60	16.25	0.1	8,305	0.00%
2023/09/26	19	15.97	31	16.07	15.35	-12	7,907	-0.15%
2023/09/25	1.7	15.85	33	16.58	16.40	-31.3	6,728	-0.47%
2023/09/22	14	15.34	3	15.22	15.30	11	6,055	0.18%
2023/09/21	3.5	15.32	4	15.04	15.45	-0.5	5,909	-0.01%
2023/09/19	36	15.22	16	15.30	15.15	20	5,659	0.35%
2023/09/18	1	14.55	1	14.60	14.70	0	5,341	0.00%
2023/09/01	1	13.90	0	14.20	13.90	1	6,487	0.01%
2023/08/23	0.1	13.35	0	0.00	13.30	0.1	6,554	0.00%
2023/08/08	0	0.00	3	14.55	14.55	-3	6,195	-0.05%
2023/08/07	1	14.80	0	0.00	14.85	1	6,125	0.02%
2023/08/02	0	0.00	1	15.25	14.75	-1	5,986	-0.02%
2023/08/01	41	15.51	45	15.75	15.45	-4	5,812	-0.07%
2023/07/31	6	16.15	11.4	15.83	15.40	-5.4	5,603	-0.10%
2023/07/28	31	15.21	45.3	15.37	15.70	-14.3	4,896	-0.29%
2023/07/27	25	14.52	17	14.44	14.80	8	4,056	0.20%
2023/07/26	1	13.80	1	13.85	13.80	0	3,641	0.00%
2023/07/25	53	14.14	52.1	13.49	14.25	0.9	3,526	0.03%
2023/07/20	7	13.42	2	13.40	13.40	5	3,226	0.15%
2023/07/14	0	0.00	3	12.75	12.70	-3	3,040	-0.10%
2023/07/10	2	13.13	0	0.00	12.95	2	2,976	0.07%
2023/07/07	1	13.30	0	0.00	13.25	1	2,934	0.03%
2023/07/05	2	13.80	0	0.00	13.65	2	2,878	0.07%
2023/06/28	0	0.00	2	13.50	13.35	-2	2,766	-0.07%
2023/06/27	0	0.00	3	13.45	13.35	-3	2,751	-0.11%
2023/06/26	1	13.60	0	0.00	13.45	1	2,716	0.04%
2023/06/21	4	14.00	16	13.87	13.95	-12	2,669	-0.45%
2023/06/19	0	0.00	2	13.85	13.85	-2	2,604	-0.08%
2023/06/16	4	14.95	2	14.70	14.30	2	2,527	0.08%
2023/06/12	19	13.92	4	13.85	13.85	15	1,721	0.87%
2023/06/07	0	0.00	2	13.45	13.50	-2	1,277	-0.16%
2023/06/06	2	13.40	3	13.47	13.40	-1	1,162	-0.09%
2023/06/05	0	0.00	1	12.40	12.95	-1	961	-0.10%
2023/05/22	3	12.22	2	12.35	12.20	1	936	0.11%
2023/04/28	0	0.00	3	11.75	11.75	-3	1,099	-0.27%
2023/04/17	0	0.00	0.1	12.20	12.25	-0.1	1,263	-0.01%
2023/04/10	0	0.00	6	11.95	11.95	-6	1,249	-0.48%
2023/03/24	0	12.35	0	0.00	12.20	0	1,247	0.00%
2023/03/22	1	12.05	0	0.00	12.00	1	1,230	0.08%
2023/03/06	0	12.75	1	12.65	12.75	-1	1,177	-0.08%
2023/02/10	0	0.00	1	12.45	12.45	-1	1,763	-0.06%
2023/01/17	0	0.00	1	12.20	12.15	-1	1,741	-0.06%
2023/01/05	1	12.20	0	0.00	12.30	1	1,630	0.06%
2022/12/21	0	0.00	1	11.80	11.70	-1	1,808	-0.06%
2022/12/07	0	0.00	1	12.40	12.35	-1	1,959	-0.05%
2022/12/05	1	12.95	0	0.00	12.80	1	1,990	0.05%
2022/12/02	0	0.00	1	12.90	12.80	-1	2,010	-0.05%
2022/12/01	0	0.00	4	12.75	12.75	-4	2,017	-0.20%
2022/11/25	0	0.00	0	12.55	12.30	0	2,170	0.00%
2022/11/17	0	0.00	1	12.75	12.65	-1	2,755	-0.04%
2022/11/16	1	12.65	0	0.00	12.70	1	3,224	0.03%
2022/11/15	6	13.00	0	0.00	12.80	6	3,479	0.17%
2022/11/09	1	12.15	0	0.00	12.05	1	2,994	0.03%
2022/11/08	1	12.20	0	0.00	12.05	1	2,989	0.03%
2022/11/03	1	12.00	0	0.00	12.00	1	2,969	0.03%
2022/10/13	0	11.50	0	0.00	11.10	0	2,895	0.00%
2022/10/07	0	0.00	1	12.40	12.30	-1	2,840	-0.04%
2022/10/06	3	12.32	0	0.00	12.25	3	2,794	0.11%
2022/10/03	1	12.30	0	0.00	12.25	1	2,786	0.04%
2022/09/28	0	0.00	1	12.10	12.05	-1	2,764	-0.04%
2022/09/23	0	0.00	4	13.40	13.25	-4	2,682	-0.15%
2022/09/14	4	13.80	0	0.00	13.80	4	2,607	0.15%
2022/09/12	0	0.00	1	13.95	13.85	-1	2,549	-0.04%
2022/09/02	0	0.00	1	14.40	14.30	-1	2,395	-0.04%
2022/09/01	1	14.80	0	0.00	14.40	1	2,360	0.04%
2022/08/31	1	14.70	0	0.00	14.40	1	2,322	0.04%
2022/08/30	7	14.63	7	14.60	14.65	0	2,278	0.00%
2022/08/29	0	0.00	1	13.95	14.10	-1	2,221	-0.05%
2022/08/26	6	14.96	1	14.90	14.50	5	2,174	0.23%
2022/08/25	1	14.70	0	0.00	14.55	1	2,019	0.05%
2022/08/24	12	15.10	3	14.93	14.90	9	1,928	0.47%
2022/08/23	8	14.89	11	14.88	15.25	-3	1,757	-0.17%
2022/08/22	1	14.65	1	15.10	15.10	0	1,276	0.00%
2022/08/05	0.1	12.90	0	0.00	12.90	0.1	883	0.01%
2022/07/28	0	0.00	0	12.90	12.65	0	966	0.00%
2022/06/27	0	0.00	0	13.00	13.20	0	1,151	0.00%
2022/06/23	0	0.00	1	12.85	12.75	-1	1,155	-0.09%
2022/06/22	0.3	12.90	0	0.00	12.85	0.3	1,149	0.03%
2022/06/21	0	0.00	1	13.05	13.15	-1	1,143	-0.09%
2022/06/08	1	14.45	0	0.00	14.45	1	1,140	0.09%
2022/06/07	2	14.35	1	14.35	14.45	1	1,153	0.09%
2022/05/30	0	0.00	1	14.00	14.00	-1	1,226	-0.08%
2022/05/12	0	0.00	1	14.00	13.60	-1	1,267	-0.08%
2022/04/28	0	0.00	1	13.10	13.25	-1	1,533	-0.07%
2022/04/22	1	14.00	1	14.15	14.00	0	1,500	0.00%
2022/04/20	0	14.00	0	0.00	13.90	0	1,545	0.00%
2022/04/18	0	0.00	12	13.66	13.70	-12	1,713	-0.70%
2022/04/15	5	13.95	0	0.00	13.95	5	1,731	0.29%
2022/04/13	0	0.00	1	14.20	14.20	-1	1,823	-0.05%
2022/04/11	0	14.25	5	14.54	14.15	-5	1,838	-0.27%
2022/04/06	0	0.00	2	15.35	15.40	-2	1,884	-0.11%
2022/03/31	20	15.30	0	0.00	15.25	20	2,129	0.94%
2022/03/24	0	15.50	0	0.00	15.40	0	2,828	0.00%
2022/03/22	0	0.00	10	15.35	15.40	-10	2,854	-0.35%
2022/03/21	10	15.22	0	0.00	15.15	10	2,848	0.35%
2022/03/14	1	14.90	0	0.00	15.00	1	2,977	0.03%
2022/03/08	0	0.00	272	14.02	14.05	-272	3,030	-8.97%	大賣/鉅額交易
2022/02/25	0	0.00	10	15.25	15.40	-10	3,120	-0.32%
2022/02/24	10	15.80	0	0.00	15.35	10	3,139	0.32%
2022/02/17	10	16.30	0	0.00	16.10	10	3,306	0.30%
2022/02/15	0	0.00	17	15.79	15.65	-17	3,396	-0.50%
2022/02/11	0	0.00	7	16.15	16.10	-7	3,542	-0.20%
2022/02/09	0	0.00	3	16.25	16.20	-3	3,685	-0.08%
2022/01/24	10	15.65	0	0.00	15.60	10	3,948	0.25%
2022/01/21	8	16.04	1	15.95	15.85	7	3,977	0.18%
2022/01/20	0	0.00	2	15.50	15.55	-2	3,884	-0.05%
2022/01/11	2	16.00	0	0.00	15.95	2	3,956	0.05%
2022/01/05	21	17.20	6	17.15	17.05	15	3,808	0.39%
2022/01/04	0	0.00	31	17.15	17.15	-31	3,852	-0.80%
2021/12/30	1	17.35	0	17.30	17.35	1	3,917	0.03%
2021/12/28	0	0.00	10	17.55	17.55	-10	3,915	-0.26%
2021/12/27	22	17.72	6	17.74	17.60	16	3,838	0.42%
2021/12/24	40.1	17.70	13	17.82	17.75	27.1	3,823	0.71%
2021/12/17	6	16.70	0	0.00	16.50	6	3,326	0.18%
2021/12/10	2	16.80	2	16.80	16.70	0	3,421	0.00%
2021/12/09	0	0.00	3	17.25	16.95	-3	3,564	-0.08%
2021/12/08	1	17.05	0	0.00	16.90	1	3,531	0.03%
2021/12/06	0	0.00	2	16.55	16.50	-2	3,541	-0.06%
2021/12/01	0	0.00	2	17.00	17.00	-2	3,734	-0.05%
2021/11/29	0	0.00	3	16.53	16.45	-3	4,014	-0.07%
2021/11/23	3	17.05	0	0.00	17.05	3	4,150	0.07%
2021/11/22	0	0.00	10	17.25	17.35	-10	4,173	-0.24%
2021/11/19	21	17.24	10	17.40	17.05	11	4,245	0.26%
2021/11/18	2	17.48	0	17.45	17.30	2	4,239	0.05%
2021/11/17	0	0.00	11	17.80	17.70	-11	4,225	-0.26%
2021/11/16	0	0.00	1	17.60	17.65	-1	4,243	-0.02%
2021/11/15	20	17.20	14	17.19	17.40	6	4,261	0.14%
2021/11/11	10	17.13	11	17.23	17.05	-1	4,370	-0.02%
2021/11/10	4	17.19	1	17.40	17.15	3	4,484	0.07%
2021/11/09	7	17.54	9	17.59	17.40	-2	4,502	-0.04%
2021/11/05	0	0.00	17	18.11	18.00	-17	4,646	-0.37%
2021/11/04	0	0.00	2	18.03	18.10	-2	4,774	-0.04%
2021/11/01	5	17.75	0	0.00	17.75	5	5,329	0.09%
2021/10/29	10	17.45	0	0.00	17.50	10	5,362	0.19%
2021/10/28	0	0.00	2	17.45	17.20	-2	5,445	-0.04%
2021/10/27	2	17.40	3	17.37	17.45	-1	5,501	-0.02%
2021/10/26	6	17.00	12	17.10	17.05	-6	5,607	-0.11%
2021/10/22	10	16.70	0	0.00	16.70	10	5,910	0.17%
2021/10/21	0	0.00	10	16.95	16.75	-10	6,125	-0.16%
2021/10/19	1	16.70	0	0.00	16.65	1	6,633	0.02%
2021/10/15	5	16.20	8	16.29	16.30	-3	7,289	-0.04%
2021/10/14	3	15.90	0	0.00	15.95	3	7,987	0.04%
2021/10/13	10	16.40	7	15.93	15.80	3	9,817	0.03%
2021/10/12	5	16.55	5	16.65	16.40	0	10,840	0.00%
2021/10/08	1	16.65	10	16.65	16.50	-9	11,146	-0.08%
2021/10/07	12	16.13	3	16.15	16.15	9	11,810	0.08%
2021/10/06	0	0.00	0.1	15.90	15.75	-0.1	12,842	0.00%
2021/10/05	2	15.20	2	15.60	15.90	0	13,688	0.00%
2021/09/29	2	16.00	2	16.13	16.10	0	14,340	0.00%
2021/09/27	1	16.75	10	17.00	16.90	-9	14,605	-0.06%
2021/09/24	2	16.50	0	0.00	16.50	2	15,241	0.01%
2021/09/23	3	16.37	2	16.35	16.30	1	16,449	0.01%
2021/09/17	2	16.93	1	16.85	16.95	1	16,646	0.01%
2021/09/15	2	17.05	0	0.00	17.00	2	16,918	0.01%
2021/09/14	5	17.30	2	17.35	17.25	3	16,939	0.02%
2021/09/13	1	17.50	0	0.00	17.35	1	16,899	0.01%
2021/09/09	4	17.20	7	16.91	17.20	-3	17,165	-0.02%
2021/09/08	1	17.30	12	16.84	16.80	-11	17,542	-0.06%
2021/09/07	0	0.00	2	17.73	17.30	-2	17,970	-0.01%
2021/09/06	2	17.95	0	0.00	17.95	2	18,412	0.01%
2021/09/03	0	0.00	2	18.45	18.65	-2	18,383	-0.01%
2021/09/02	20	18.95	24	18.26	17.95	-4	18,369	-0.02%
2021/09/01	5	18.50	7	18.52	18.40	-2	18,229	-0.01%
2021/08/31	1	18.15	10	18.30	18.35	-9	18,318	-0.05%
2021/08/30	10	18.10	0	0.00	18.20	10	18,425	0.05%
2021/08/27	6	18.35	1	18.30	18.45	5	18,560	0.03%
2021/08/25	0	0.00	2	17.95	17.85	-2	18,932	-0.01%
2021/08/24	55	17.18	0	0.00	17.15	55	19,399	0.28%
2021/08/20	0	0.00	11	16.55	16.80	-11	19,654	-0.06%
2021/08/19	14	16.79	11	16.93	16.60	3	19,635	0.02%
2021/08/18	0	0.00	61	16.97	17.45	-61	19,653	-0.31%
2021/08/17	0	0.00	15	17.02	16.60	-15	19,759	-0.08%
2021/08/16	0	0.00	19	17.08	17.15	-19	19,891	-0.10%
2021/08/13	65	17.85	10	17.90	17.70	55	19,846	0.28%
2021/08/12	14	18.10	98	18.34	18.50	-84	19,825	-0.42%
2021/08/11	36	17.88	74	18.16	17.75	-38	19,934	-0.19%
2021/08/10	25	18.61	10	18.77	18.50	15	19,900	0.08%
2021/08/09	32	19.41	48	19.64	19.15	-16	19,943	-0.08%
2021/08/06	6	20.26	6	20.23	20.25	0	19,949	0.00%
2021/08/05	31	20.62	15	20.43	20.30	16	19,989	0.08%
2021/08/04	26	20.26	0	0.00	20.05	26	19,862	0.13%
2021/08/03	3	20.15	41	20.20	20.35	-38	20,052	-0.19%
2021/08/02	104	20.01	3	19.95	19.90	101	20,683	0.49%	大買/鉅額交易
2021/07/30	3	19.80	0	0.00	19.55	3	20,729	0.01%
2021/07/29	0	0.00	2	19.20	19.45	-2	21,289	-0.01%
2021/07/28	18	18.86	13	19.15	19.05	5	21,425	0.02%
2021/07/27	69	20.29	11	20.13	20.05	58	21,746	0.27%
2021/07/26	1	20.55	80	20.41	20.50	-79	22,086	-0.36%
2021/07/23	150	19.93	0	0.00	19.90	150	22,585	0.66%	大買/鉅額交易
2021/07/22	6	19.73	2	19.70	19.75	4	23,754	0.02%
2021/07/21	24	20.67	15	20.17	20.25	9	23,812	0.04%
2021/07/20	33	20.58	14	20.80	20.25	19	23,934	0.08%
2021/07/19	142	21.85	126	21.94	21.60	16	24,076	0.07%	大買/大賣/
2021/07/16	81	20.98	2	21.15	21.20	79	22,754	0.35%
2021/07/15	35	20.17	9	20.08	20.05	26	21,952	0.12%
2021/07/14	19	20.43	40	20.61	20.50	-21	22,085	-0.10%
2021/07/13	81	20.28	48	20.20	20.30	33	21,705	0.15%
2021/07/12	49	19.59	9	19.65	19.80	40	21,564	0.19%
2021/07/09	0	0.00	5	18.68	18.65	-5	21,327	-0.02%
2021/07/08	0	0.00	5	18.15	18.30	-5	21,891	-0.02%
2021/07/07	0	0.00	2	17.90	17.80	-2	22,305	-0.01%
2021/07/06	4	18.10	0	0.00	18.00	4	22,345	0.02%
2021/07/05	9	17.94	1	18.00	17.90	8	22,277	0.04%
2021/07/02	4	17.70	2	18.03	17.75	2	22,289	0.01%
2021/07/01	23	18.46	1	17.95	17.95	22	22,217	0.10%
2021/06/30	7	18.87	30	19.05	19.10	-23	21,774	-0.11%
2021/06/29	2	17.48	13	17.78	17.40	-11	20,731	-0.05%
2021/06/28	3	17.45	1	17.30	17.45	2	20,543	0.01%
2021/06/25	13	17.43	4	17.36	17.35	9	20,572	0.04%
2021/06/24	9	17.82	0	0.00	17.80	9	20,498	0.04%
2021/06/23	1	17.15	0	0.00	17.10	1	20,335	0.00%
2021/06/21	0	0.00	4	16.96	17.30	-4	20,393	-0.02%
2021/06/17	0	0.00	11	17.74	17.60	-11	20,516	-0.05%
2021/06/16	12	17.60	10	17.91	17.60	2	20,182	0.01%
2021/06/15	14	18.04	11	18.53	18.90	3	19,832	0.02%
2021/06/11	8	17.50	0	0.00	17.50	8	19,478	0.04%
2021/06/08	0	0.00	107	17.44	17.60	-107	19,508	-0.55%	大賣/鉅額交易
2021/06/07	1	16.75	0	0.00	17.20	1	19,494	0.01%
2021/06/03	1	17.55	5	17.55	17.60	-4	19,543	-0.02%
2021/06/01	43	17.81	36	17.44	17.30	7	19,431	0.04%
2021/05/31	11	16.33	15	16.83	17.30	-4	18,922	-0.02%
2021/05/25	11	15.07	3	15.05	15.00	8	18,877	0.04%
2021/05/24	2	14.60	2	14.60	14.50	0	18,717	0.00%
2021/05/21	0	0.00	4	14.35	14.30	-4	18,654	-0.02%
2021/05/18	0	0.00	9	13.85	13.85	-9	18,580	-0.05%
2021/05/17	0	0.00	4	13.30	12.60	-4	18,479	-0.02%
2021/05/14	5	15.00	0	0.00	13.85	5	18,270	0.03%
2021/05/12	1	14.70	2	14.98	14.70	-1	18,110	-0.01%
2021/05/11	3	16.12	0	0.00	16.25	3	17,807	0.02%
2021/05/10	1	18.10	0	0.00	17.85	1	17,521	0.01%
2021/05/06	2	17.78	1	18.10	17.65	1	16,665	0.01%
2021/05/05	1	17.40	0	0.00	17.40	1	15,975	0.01%
2021/05/04	2	17.55	0	0.00	17.65	2	15,747	0.01%
2021/05/03	10	19.28	25	19.67	18.70	-15	15,167	-0.10%
2021/04/29	36	21.48	9	20.62	20.60	27	14,623	0.18%
2021/04/28	29	20.59	47	20.88	21.50	-18	13,783	-0.13%
2021/04/27	33	19.60	64	19.67	19.55	-31	12,486	-0.25%
2021/04/26	6	20.39	2	20.05	19.85	4	12,077	0.03%
2021/04/23	23	19.42	14	19.87	20.05	9	11,698	0.08%
2021/04/22	1	18.50	0	19.60	18.50	1	10,985	0.01%
2021/04/21	12	19.58	11	19.55	19.55	1	10,504	0.01%
2021/04/20	41	19.15	39.2	18.80	19.35	1.8	10,322	0.02%
2021/04/19	0	0.00	5	18.75	18.60	-5	9,886	-0.05%
2021/04/16	94	18.82	50	18.69	18.80	44	9,570	0.46%
2021/04/15	12	17.56	9	17.59	17.65	3	8,716	0.03%
2021/04/14	3	16.75	0	0.00	17.80	3	8,193	0.04%
2021/04/13	69	16.78	65	16.40	16.20	4	7,368	0.05%
2021/04/09	1	15.75	0	0.00	15.75	1	6,699	0.01%
2021/03/24	1	15.30	0	0.00	15.40	1	7,412	0.01%
2021/03/23	9	16.18	2	16.32	15.90	7	7,296	0.10%
2021/03/22	1	16.15	2	16.28	16.55	-1	7,130	-0.01%
2021/03/19	1	15.70	0	0.00	15.70	1	6,955	0.01%
2021/03/16	3	15.30	2	15.30	15.35	1	6,830	0.01%
2021/03/15	3	15.25	10	15.30	15.20	-7	6,826	-0.10%
2021/03/12	5	15.65	5	15.60	15.60	0	6,816	0.00%
2021/03/11	5	15.75	5	15.85	15.80	0	6,959	0.00%
2021/03/10	2	16.05	0	0.00	15.90	2	7,090	0.03%
2021/03/08	11	15.94	13	16.06	16.10	-2	6,818	-0.03%
2021/03/02	3	15.57	0	0.00	15.35	3	6,835	0.04%
2021/02/24	0	0.00	5	15.20	15.25	-5	6,896	-0.07%
2021/02/23	4	15.15	0	0.00	15.15	4	7,074	0.06%
2021/02/22	5	15.20	5	15.37	15.50	0	7,203	0.00%
2021/02/04	5	13.85	0	0.00	13.70	5	6,960	0.07%
2021/02/02	0	0.00	5	13.21	13.20	-5	6,722	-0.07%
2021/01/26	0	0.00	1	13.00	13.00	-1	6,605	-0.02%
2021/01/22	1	12.75	0	0.00	13.15	1	6,589	0.02%
2021/01/20	1	12.85	0	0.00	12.75	1	6,535	0.02%
2021/01/14	1	13.75	1	13.75	13.85	0	6,231	0.00%
2021/01/12	0	0.00	12	13.20	13.20	-12	6,107	-0.20%
2021/01/08	0	0.00	25	13.28	13.20	-25	5,978	-0.42%
2021/01/06	2	14.50	0	0.00	13.50	2	5,813	0.03%
2020/12/31	0	0.00	10	14.60	14.60	-10	5,528	-0.18%
2020/12/30	15	14.90	16	14.95	14.75	-1	5,549	-0.02%
2020/12/28	24	15.43	12	15.49	15.40	12	5,360	0.22%
2020/12/25	38	15.30	7	15.31	15.50	31	5,217	0.59%
2020/12/24	3	15.00	0	0.00	14.80	3	4,812	0.06%
2020/12/23	14	14.57	10	14.60	14.75	4	4,628	0.09%
2020/12/22	0	0.00	1	15.00	13.85	-1	4,436	-0.02%
2020/12/17	5	13.75	6	13.55	13.75	-1	3,858	-0.03%
2020/12/09	0	0.00	14.1	13.93	14.05	-14.1	3,645	-0.39%
2020/12/08	0	0.00	0.1	14.00	14.10	-0.1	3,601	0.00%
2020/12/07	8	14.16	9	14.22	14.50	-1	3,506	-0.03%
2020/12/04	0	0.00	11.1	13.73	13.85	-11.1	3,347	-0.33%
2020/12/02	0	0.00	13	13.00	12.90	-13	3,189	-0.41%
2020/11/30	0	0.00	5	13.25	13.10	-5	3,062	-0.16%
2020/11/27	1	13.20	1	13.10	12.90	0	3,003	0.00%
2020/11/26	0	0.00	2	12.98	13.05	-2	2,870	-0.07%
2020/11/25	0	0.00	10	12.40	12.40	-10	2,708	-0.37%
2020/11/23	0	0.00	1	12.30	12.50	-1	2,535	-0.04%
2020/11/20	10	11.85	2	11.65	12.00	8	2,320	0.34%
2020/11/19	1	11.35	2	11.33	11.50	-1	2,083	-0.05%
2020/11/09	5	10.20	0	0.00	10.05	5	1,674	0.30%
2020/10/20	1	10.15	0	0.00	10.15	1	1,787	0.06%
2020/09/23	0	0.00	0.1	10.55	10.45	-0.1	2,188	0.00%
2020/09/08	0	0.00	1	11.00	10.85	-1	2,214	-0.05%
2020/08/26	0.1	10.20	0	0.00	10.00	0.1	2,213	0.00%
2020/08/11	6	10.39	5	10.40	10.50	1	2,183	0.05%
2020/07/27	0	0.00	1	10.25	10.20	-1	2,244	-0.04%
2020/07/24	0	0.00	1	10.45	10.30	-1	2,270	-0.04%
2020/07/23	0	0.00	5	10.85	10.75	-5	2,269	-0.22%
2020/07/22	10	10.85	6	10.78	11.00	4	2,365	0.17%
2020/07/21	2	10.60	0	0.00	10.35	2	2,281	0.09%
2020/06/30	0	0.00	1	10.95	10.90	-1	2,347	-0.04%
2020/06/18	0	0.00	1	11.20	11.50	-1	2,329	-0.04%
2020/06/08	0	0.00	8	10.59	10.55	-8	2,270	-0.35%
2020/05/21	0	0.00	2	9.90	9.89	-2	2,033	-0.10%
2020/05/20	1	9.96	0	0.00	9.87	1	2,036	0.05%
2020/05/15	0	0.00	3	10.05	10.05	-3	2,043	-0.15%
2020/05/13	1	10.25	0	0.00	10.15	1	2,125	0.05%
2020/05/06	0	0.00	4	10.25	10.20	-4	2,173	-0.18%
2020/04/28	7	10.55	3	10.55	10.55	4	2,134	0.19%
2020/04/27	6	10.63	1	10.70	10.70	5	2,161	0.23%
2020/04/23	0	0.00	13	10.00	9.99	-13	2,019	-0.64%
2020/04/15	2	10.10	0	0.00	10.10	2	1,968	0.10%
2020/04/13	1	10.10	0	0.00	9.94	1	1,936	0.05%
2020/04/10	1	9.90	0	0.00	9.94	1	1,849	0.05%
2020/04/09	13	10.10	2	10.20	10.20	11	1,814	0.61%
2020/03/30	1	8.73	0	0.00	8.85	1	1,662	0.06%
2020/03/26	0	0.00	1	9.10	8.98	-1	1,646	-0.06%
2020/03/25	10	8.86	12	9.14	9.11	-2	1,630	-0.12%
2020/03/24	0	0.00	1	8.52	8.38	-1	1,572	-0.06%
2020/03/19	5	7.88	0	0.00	8.35	5	1,624	0.31%
2020/03/18	1	8.65	0	0.00	8.72	1	1,596	0.06%
2020/03/13	2	9.05	0	0.00	9.20	2	1,587	0.13%
2020/03/09	1	11.30	0	0.00	11.25	1	1,981	0.05%
2020/03/03	1	12.00	0	0.00	11.95	1	1,986	0.05%
2020/02/26	5	12.45	5	12.45	12.35	0	1,948	0.00%
2020/02/19	0	0.00	1	12.55	12.35	-1	1,933	-0.05%
2020/02/13	1	12.05	0	0.00	12.20	1	1,835	0.05%
2020/02/11	1	11.60	0	0.00	11.60	1	1,804	0.06%
2020/01/06	0	0.00	12	12.60	12.60	-12	1,874	-0.64%
2019/12/18	5	13.15	5	13.10	12.85	0	1,895	0.00%
2019/12/06	2	13.55	2	13.40	13.40	0	1,775	0.00%
2019/12/05	0	0.00	1	13.20	13.20	-1	1,491	-0.07%
2019/12/03	0	0.00	1	12.30	12.25	-1	1,498	-0.07%
2019/11/21	0	0.00	1	12.55	12.75	-1	1,718	-0.06%
2019/11/15	1	12.80	0	0.00	12.65	1	1,891	0.05%
2019/09/24	0	0.00	6	14.55	14.55	-6	2,191	-0.27%
2019/09/17	1	14.80	0	0.00	14.70	1	2,254	0.04%
2019/09/10	1	14.45	0	0.00	14.60	1	2,280	0.04%
2019/09/09	0	0.00	7	15.06	15.00	-7	2,269	-0.31%
2019/09/06	7	15.26	0	0.00	15.15	7	2,239	0.31%
2019/08/28	0	0.00	3	15.05	15.10	-3	1,922	-0.16%
2019/08/22	5	15.44	2	15.60	15.45	3	1,866	0.16%
2019/08/13	0	0.00	10	14.45	14.50	-10	1,691	-0.59%
2019/08/12	0	0.00	10	14.50	14.45	-10	1,702	-0.59%
2019/08/08	0	0.00	10	14.50	14.50	-10	1,712	-0.58%
2019/08/07	0	0.00	20	14.40	14.40	-20	1,711	-1.17%
2019/08/05	0	0.00	1	14.30	14.25	-1	1,713	-0.06%
2019/07/25	0	0.00	10	15.93	15.85	-10	1,690	-0.59%
2019/07/24	5	15.95	0	0.00	15.90	5	1,682	0.30%
2019/07/23	2	15.95	9	16.09	15.90	-7	1,684	-0.42%
2019/07/22	7	16.25	2	16.20	16.25	5	1,687	0.30%
2019/07/19	2	15.85	0	0.00	15.95	2	1,571	0.13%
2019/07/10	5	15.05	0	0.00	14.90	5	1,549	0.32%
2019/07/04	0	0.00	2	15.30	15.45	-2	1,629	-0.12%
2019/06/25	1	15.30	0	0.00	15.25	1	2,021	0.05%
2019/06/21	0	0.00	30	15.10	15.20	-30	2,087	-1.44%
2019/05/17	1	14.70	0	0.00	14.55	1	4,810	0.02%
2019/05/15	3	15.05	0	0.00	15.15	3	4,899	0.06%
2019/05/03	0	0.00	7	15.80	15.80	-7	5,228	-0.13%
2019/05/02	0	0.00	5	15.85	15.80	-5	5,266	-0.09%
2019/04/29	1	15.70	0	0.00	15.70	1	5,376	0.02%
2019/04/18	0	0.00	3	16.60	16.60	-3	5,969	-0.05%
2019/04/16	0	0.00	2	16.85	16.90	-2	6,069	-0.03%
2019/04/10	1	17.10	0	0.00	17.15	1	6,000	0.02%
2019/04/09	10	17.45	10	17.45	17.45	0	5,961	0.00%
2019/04/08	5	17.30	10	17.25	17.25	-5	5,792	-0.09%
2019/04/01	0	0.00	5	16.95	16.95	-5	5,653	-0.09%
2019/03/29	0	0.00	1	16.90	17.00	-1	5,621	-0.02%
2019/03/26	10	17.05	21	17.01	17.25	-11	5,591	-0.20%
2019/03/25	0	0.00	10	16.45	16.50	-10	5,603	-0.18%
2019/03/22	1	16.90	0	0.00	16.80	1	5,608	0.02%
2019/03/21	0	0.00	40	17.16	17.10	-40	5,529	-0.72%
2019/03/20	4	17.20	0	0.00	17.15	4	5,485	0.07%
2019/03/18	40	17.43	0	0.00	17.40	40	5,438	0.74%
2019/03/13	0	0.00	11	17.35	17.20	-11	5,387	-0.20%
2019/03/11	42	17.67	10	17.70	17.50	32	5,324	0.60%
2019/03/08	0	0.00	1	17.30	17.70	-1	5,130	-0.02%
2019/03/07	6	17.40	0	0.00	17.45	6	4,952	0.12%
2019/03/06	1	17.40	2	17.35	17.50	-1	4,694	-0.02%
2019/03/05	5	17.28	0	0.00	17.30	5	4,615	0.11%
2019/02/26	5.3	17.19	5	17.15	16.90	0.3	4,455	0.01%
2019/02/25	3	17.23	0	0.00	17.10	3	4,736	0.06%
2019/02/22	0	0.00	1	17.10	17.00	-1	4,708	-0.02%
2019/02/21	3	17.40	36	17.29	17.40	-33	4,642	-0.71%
2019/02/20	0	0.00	10	16.95	17.00	-10	4,370	-0.23%
2019/02/19	31	17.00	0	0.00	17.05	31	4,377	0.71%
2019/02/18	101	16.70	104	16.90	16.95	-3	4,390	-0.07%	大買/大賣/
2019/02/14	2	16.40	20	16.54	16.40	-18	4,205	-0.43%
2019/02/12	0	0.00	5	16.35	16.50	-5	4,223	-0.12%
2019/01/30	0	0.00	5	16.00	16.00	-5	4,672	-0.11%
2019/01/29	0	0.00	20	15.95	16.10	-20	4,686	-0.43%
2019/01/28	22	16.38	14	16.48	16.30	8	4,653	0.17%
2019/01/25	0	0.00	3	16.22	16.25	-3	4,598	-0.07%
2019/01/22	2	16.05	0	0.00	16.15	2	4,643	0.04%
2019/01/21	4	16.26	10	16.30	16.25	-6	4,648	-0.13%
2019/01/18	12	16.08	0	0.00	16.20	12	4,708	0.25%
2019/01/17	35	16.42	33	16.51	16.10	2	4,661	0.04%
2019/01/11	0	0.00	4	15.40	15.40	-4	4,133	-0.10%
2019/01/09	115	15.94	110	15.70	15.60	5	4,163	0.12%	大買/大賣/
2019/01/04	0	0.00	10	14.65	14.65	-10	4,107	-0.24%
2018/12/28	0	0.00	2	15.10	15.50	-2	4,221	-0.05%
2018/12/21	30	15.20	31	15.41	15.55	-1	4,645	-0.02%
2018/12/20	2	15.85	0	0.00	15.50	2	4,647	0.04%
2018/12/19	11	16.05	7	15.97	15.90	4	4,649	0.09%
2018/12/18	36	16.25	0	0.00	16.00	36	4,647	0.77%
2018/12/17	0	0.00	2	16.15	16.35	-2	4,579	-0.04%
2018/12/14	2	15.73	0	0.00	16.05	2	4,556	0.04%
2018/12/13	2	16.00	0	0.00	15.90	2	4,546	0.04%
2018/12/12	10	15.70	14	15.91	15.90	-4	4,684	-0.09%
2018/12/04	0	0.00	1	16.60	16.60	-1	4,732	-0.02%
2018/12/03	1	16.85	1	16.75	16.80	0	4,739	0.00%
2018/11/30	1	16.25	20	16.40	16.35	-19	4,680	-0.41%
2018/11/27	0	0.00	1	16.30	16.30	-1	4,590	-0.02%
2018/11/26	0	0.00	13	16.10	16.10	-13	4,580	-0.28%
2018/11/23	100	16.18	0	0.00	16.15	100	4,564	2.19%
2018/11/22	21	16.47	2	16.65	16.00	19	4,524	0.42%
2018/11/21	1	15.95	3	15.90	16.35	-2	4,230	-0.05%
2018/11/19	5	15.95	5	15.90	16.10	0	4,250	0.00%
2018/11/16	5	16.20	11	16.03	15.90	-6	4,344	-0.14%
2018/11/15	23	15.85	17	15.85	16.05	6	4,383	0.14%
2018/11/14	5	15.60	1	15.45	15.45	4	4,296	0.09%
2018/11/13	15	15.27	5	15.45	15.45	10	4,290	0.23%
2018/11/09	34	15.71	20	15.50	15.75	14	4,234	0.33%
2018/11/08	29	16.02	34	15.96	15.85	-5	4,172	-0.12%
2018/11/07	0	0.00	1	15.10	15.20	-1	3,792	-0.03%
2018/11/06	41	15.03	36	15.06	14.75	5	3,838	0.13%
2018/11/05	0	0.00	20	14.90	14.85	-20	3,808	-0.53%
2018/11/02	20	15.05	6	15.13	15.00	14	3,869	0.36%
2018/11/01	14	15.02	11	15.15	14.90	3	4,126	0.07%
2018/10/31	21	14.64	42	14.70	14.85	-21	4,115	-0.51%
2018/10/30	0	0.00	2	14.20	14.10	-2	4,062	-0.05%
2018/10/29	20	14.40	0	0.00	14.10	20	4,281	0.47%
2018/10/26	9	14.19	6	14.30	14.30	3	4,329	0.07%
2018/10/25	10	14.05	10	14.05	13.90	0	4,371	0.00%
2018/10/23	4	14.69	10	14.55	14.55	-6	4,671	-0.13%
2018/10/22	31	14.77	30	14.82	14.80	1	4,795	0.02%
2018/10/18	1	14.65	0	0.00	14.50	1	4,889	0.02%
2018/10/17	0	0.00	20	14.50	14.50	-20	4,869	-0.41%
2018/10/15	4	14.24	0	0.00	14.15	4	4,884	0.08%
2018/10/12	48	14.37	20	14.40	14.50	28	4,880	0.57%
2018/10/11	1	13.95	0	0.00	13.95	1	4,801	0.02%
2018/10/08	2	15.90	0	0.00	15.70	2	4,803	0.04%
2018/10/05	70	15.99	70	15.93	15.90	0	4,931	0.00%
2018/10/04	70	16.74	50	16.85	16.55	20	4,861	0.41%
2018/10/03	0	0.00	1	16.70	16.75	-1	4,697	-0.02%
2018/10/01	1	16.40	0	0.00	16.60	1	4,643	0.02%
2018/09/28	0	0.00	10	16.50	16.40	-10	4,668	-0.21%
2018/09/19	0	0.00	3	16.10	16.10	-3	4,668	-0.06%
2018/09/18	1	16.50	0	0.00	15.95	1	4,677	0.02%
2018/09/17	0	0.00	5	16.25	16.50	-5	4,602	-0.11%
2018/09/11	10	15.90	0	0.00	15.75	10	4,733	0.21%
2018/09/07	6	16.10	0	0.00	15.85	6	4,937	0.12%
2018/09/06	0	0.00	3	16.25	16.15	-3	4,966	-0.06%
2018/09/05	0	0.00	14	16.54	16.45	-14	5,089	-0.28%
2018/08/28	0	0.00	5	16.90	16.70	-5	6,330	-0.08%
2018/08/27	0	0.00	7	16.60	16.90	-7	6,357	-0.11%
2018/08/15	6	16.25	0	0.00	16.25	6	7,885	0.08%
2018/08/14	2	16.55	5	16.33	16.60	-3	7,950	-0.04%
2018/08/10	1	17.40	0	0.00	17.35	1	7,930	0.01%
2018/08/08	14	17.77	0	0.00	17.90	14	8,109	0.17%
2018/08/07	5	17.40	0	0.00	17.70	5	7,844	0.06%
2018/07/31	3	18.60	5	18.54	18.45	-2	7,600	-0.03%
2018/07/30	0	0.00	2	17.88	18.25	-2	7,381	-0.03%
2018/07/27	2	18.03	0	0.00	18.00	2	7,388	0.03%
2018/07/26	0	0.00	6	18.23	18.45	-6	7,300	-0.08%
2018/07/25	4	17.85	1	17.75	18.10	3	7,238	0.04%
2018/07/24	0	0.00	5	17.75	17.85	-5	7,412	-0.07%
2018/07/23	5	17.40	3	17.35	17.35	2	7,456	0.03%
2018/07/20	0	0.00	10	17.85	17.80	-10	7,471	-0.13%
2018/07/19	0	0.00	4	18.10	18.15	-4	7,477	-0.05%
2018/07/04	5	17.40	0	0.00	17.30	5	7,780	0.06%
2018/06/21	0	0.00	1	18.35	18.35	-1	7,777	-0.01%
2018/06/20	13	18.67	0	0.00	18.65	13	7,804	0.17%
2018/06/19	1	19.65	2	19.50	19.35	-1	7,776	-0.01%
2018/06/12	59	20.19	55	20.25	19.65	4	7,640	0.05%
2018/06/08	11	19.00	0	0.00	18.75	11	7,467	0.15%
2018/06/07	4	18.74	0	0.00	18.70	4	7,427	0.05%
2018/06/06	2	18.80	10	19.05	18.70	-8	7,354	-0.11%
2018/06/05	11	19.05	2	19.20	18.80	9	7,280	0.12%
2018/06/04	0	0.00	10	18.70	18.70	-10	7,085	-0.14%
2018/05/31	17	19.32	6	19.41	19.05	11	6,878	0.16%
2018/05/24	0	0.00	10	18.20	18.15	-10	6,076	-0.16%
2018/05/23	1	18.40	11	18.65	18.25	-10	6,062	-0.16%
2018/05/22	0	0.00	1	17.85	18.00	-1	5,648	-0.02%
2018/05/21	0	0.00	7	18.01	18.20	-7	5,674	-0.12%
2018/05/16	0	0.00	8	17.54	17.75	-8	5,998	-0.13%
2018/05/15	0	0.00	5	17.14	16.90	-5	5,972	-0.08%
2018/05/14	0	0.00	1	16.80	16.80	-1	6,273	-0.02%
2018/05/11	1	16.65	0	0.00	16.65	1	6,356	0.02%
2018/05/10	4	17.16	2	17.40	17.05	2	6,398	0.03%
2018/05/09	0	0.00	1	17.20	17.05	-1	6,669	-0.01%
2018/05/08	5	17.05	1	17.00	17.05	4	7,126	0.06%
2018/05/04	1	17.05	0	0.00	16.85	1	7,311	0.01%
2018/05/03	1	16.95	0	0.00	16.80	1	7,359	0.01%
2018/04/30	3	16.45	7	16.95	17.20	-4	7,714	-0.05%
2018/04/25	2	16.00	0	0.00	16.05	2	8,388	0.02%
2018/04/24	20	16.30	0	0.00	15.90	20	9,363	0.21%
2018/04/17	1	17.35	0	0.00	17.30	1	11,064	0.01%
2018/04/12	1	18.75	0	0.00	18.75	1	13,183	0.01%
2018/04/11	1	18.90	2	19.00	19.05	-1	13,630	-0.01%
2018/04/09	10	18.60	12	18.81	18.50	-2	14,761	-0.01%
2018/04/03	0	0.00	6	18.98	18.95	-6	15,531	-0.04%
2018/04/02	6	19.48	0	0.00	19.40	6	16,392	0.04%
2018/03/29	0	0.00	5	19.40	19.05	-5	19,849	-0.03%
2018/03/28	1	19.30	0	0.00	19.15	1	21,765	0.00%
2018/03/23	0	0.00	3	18.90	18.85	-3	24,766	-0.01%
2018/03/22	5	19.75	0	0.00	19.70	5	24,810	0.02%
2018/03/21	30	19.70	1	19.75	19.70	29	24,960	0.12%
2018/03/20	2	19.90	0	0.00	19.90	2	25,132	0.01%
2018/03/16	4	20.85	15	21.05	20.40	-11	25,671	-0.04%
2018/03/15	19	21.07	4	21.04	21.05	15	25,711	0.06%
2018/03/14	1	20.00	0	0.00	20.00	1	25,456	0.00%
2018/03/13	3	19.60	2	20.00	20.00	1	25,529	0.00%
2018/03/12	0	0.00	1	19.40	19.05	-1	25,509	0.00%
2018/03/08	2	19.90	2	20.00	19.80	0	26,390	0.00%
2018/03/07	0	0.00	10	19.95	19.55	-10	26,556	-0.04%
2018/03/02	1	19.85	1	20.05	20.00	0	27,547	0.00%
2018/03/01	0	0.00	1	20.55	20.75	-1	27,454	0.00%
2018/02/27	0	0.00	5	20.90	20.75	-5	27,447	-0.02%
2018/02/26	1	20.90	1	21.55	20.90	0	27,442	0.00%
2018/02/23	2	21.40	0	0.00	21.35	2	27,403	0.01%
2018/02/22	1	21.10	1	20.80	21.15	0	27,350	0.00%
2018/02/21	11	21.25	12	21.05	21.00	-1	27,269	0.00%
2018/02/09	0	0.00	33	18.87	20.00	-33	27,102	-0.12%
2018/02/07	0	0.00	1	21.35	20.85	-1	26,649	0.00%
2018/02/06	5	20.88	3	21.32	20.60	2	26,524	0.01%
2018/02/05	0	0.00	4	22.26	22.70	-4	26,220	-0.02%
2018/02/02	1	22.95	3	22.87	22.95	-2	26,176	-0.01%
2018/02/01	21	23.70	10	24.12	23.25	11	26,287	0.04%
2018/01/31	21	23.67	28	23.77	23.75	-7	25,931	-0.03%
2018/01/30	4	22.85	0	0.00	22.60	4	25,445	0.02%
2018/01/29	5	22.70	21	22.57	22.60	-16	25,338	-0.06%
2018/01/26	5	22.70	5	22.50	22.65	0	25,313	0.00%
2018/01/25	15	22.87	13	22.95	22.70	2	25,384	0.01%
2018/01/24	93	23.46	75	23.39	23.50	18	25,310	0.07%
2018/01/23	21	22.89	21	23.03	22.60	0	25,059	0.00%
2018/01/22	12	23.10	15	23.44	23.35	-3	24,794	-0.01%
2018/01/19	11	23.75	9	23.62	23.90	2	24,475	0.01%
2018/01/18	95	24.61	28	24.79	23.70	67	24,277	0.28%
2018/01/17	9	24.28	7	24.29	24.40	2	23,460	0.01%
2018/01/16	16	24.12	13	24.35	24.20	3	23,261	0.01%
2018/01/15	2	24.48	5	24.38	24.90	-3	22,927	-0.01%
2018/01/12	23	23.57	21	23.74	23.45	2	22,435	0.01%
2018/01/11	57	23.47	68	23.42	23.30	-11	22,256	-0.05%
2018/01/10	31	24.52	20	24.43	24.00	11	21,933	0.05%
2018/01/09	0	0.00	7	23.80	24.45	-7	20,832	-0.03%
2018/01/08	20	23.54	3	23.78	23.10	17	20,237	0.08%
2018/01/05	1	23.90	4	24.10	23.90	-3	19,752	-0.02%
2018/01/04	0	0.00	17.8	23.78	23.70	-17.8	19,324	-0.09%
2018/01/03	24	23.98	10	23.75	23.60	14	18,966	0.07%
2018/01/02	15	23.33	8	23.34	24.00	7	18,296	0.04%