富喬 (1815)-華南永昌-朴子券商分點個股進出

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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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	219	22.33	224.3	23.12	23.70	-5.3	27,289	-0.02%	大買/大賣/
2024/05/21	13	20.33	68.1	20.93	21.55	-55.1	24,903	-0.22%
2024/05/20	7	19.74	16	19.77	19.60	-9	24,137	-0.04%
2024/05/17	6	19.63	210	19.90	19.80	-204	24,733	-0.82%	大賣/鉅額交易
2024/05/16	5	19.55	19	19.56	19.45	-14	25,065	-0.06%
2024/05/15	20	19.10	8	19.50	19.25	12	25,893	0.05%
2024/05/14	57	19.79	59.2	19.96	19.20	-2.2	25,923	-0.01%
2024/05/13	2	19.63	2	19.78	19.55	0	25,479	0.00%
2024/05/10	31	19.03	3	19.40	19.40	28	25,298	0.11%
2024/05/09	55	19.97	63	19.52	19.15	-8	25,066	-0.03%
2024/05/08	28.3	19.76	28.9	19.25	19.70	-0.6	24,452	0.00%
2024/05/07	2	18.60	11	18.88	18.70	-9	23,851	-0.04%
2024/05/06	1	18.30	3	18.62	18.40	-2	23,658	-0.01%
2024/05/03	3.2	18.63	4	18.74	18.50	-0.8	23,475	0.00%
2024/05/02	0	0.00	2	18.15	18.10	-2	23,185	-0.01%
2024/04/30	2	18.25	2.1	18.87	18.20	-0.1	23,158	0.00%
2024/04/29	2	18.48	11	18.51	18.50	-9	23,017	-0.04%
2024/04/26	1	17.50	1	17.65	17.50	0	22,859	0.00%
2024/04/25	1	17.50	0	0.00	17.35	1	22,854	0.00%
2024/04/23	5	16.98	1	17.00	17.15	4	22,852	0.02%
2024/04/22	0	0.00	0	17.60	16.90	0	22,841	0.00%
2024/04/19	2.3	17.85	1.2	17.38	17.70	1.1	22,844	0.00%
2024/04/18	0	0.00	1	18.40	18.15	-1	22,748	0.00%
2024/04/17	1	18.50	0.1	18.55	18.50	0.9	22,774	0.00%
2024/04/16	6.6	17.69	10	17.97	17.90	-3.5	22,771	-0.02%
2024/04/15	206	18.73	11	18.78	18.50	195	22,633	0.86%	大買/鉅額交易
2024/04/12	5.2	19.33	104	19.70	19.30	-98.8	22,678	-0.44%	大賣/
2024/04/11	52	18.70	0	0.00	18.65	52	22,334	0.23%
2024/04/10	51	18.90	4	18.93	18.90	47	22,284	0.21%
2024/04/09	3	18.93	134	18.99	19.05	-131	22,220	-0.59%	大賣/鉅額交易
2024/04/08	11	18.56	1	18.50	18.50	10	22,011	0.05%
2024/04/03	13	19.20	4.4	19.00	18.90	8.6	21,879	0.04%
2024/04/02	7	19.44	5	19.32	19.30	2	21,729	0.01%
2024/04/01	14	19.68	39.2	19.72	20.05	-25.2	21,214	-0.12%
2024/03/29	5	18.80	5.1	18.92	18.70	-0.1	20,485	0.00%
2024/03/28	5	18.15	11.3	18.16	18.15	-6.3	19,945	-0.03%
2024/03/27	11	18.10	1	18.10	18.10	10	19,583	0.05%
2024/03/26	23	18.33	124	18.15	17.95	-101	19,556	-0.52%	大賣/鉅額交易
2024/03/25	108	18.68	43	17.81	18.40	65	19,458	0.33%	大買/
2024/03/22	2	17.25	1	17.50	17.50	1	19,380	0.01%
2024/03/21	0	0.00	6	17.35	17.30	-6	19,416	-0.03%
2024/03/20	12	17.10	1.1	17.10	16.95	10.9	19,512	0.06%
2024/03/19	6	17.33	20.1	17.70	17.35	-14.1	19,547	-0.07%
2024/03/18	21	17.48	1	17.55	17.65	20	19,956	0.10%
2024/03/15	17	17.49	5	17.45	17.45	12	19,928	0.06%
2024/03/14	35	17.89	3	17.80	17.70	32	19,964	0.16%
2024/03/13	5	17.67	6	18.02	17.90	-1	19,813	-0.01%
2024/03/12	24.1	18.42	62	18.44	18.35	-37.9	19,529	-0.19%
2024/03/11	84.1	19.10	84.1	18.86	18.70	0	19,084	0.00%
2024/03/08	147.1	19.78	116.1	19.16	18.75	31.1	18,736	0.17%	大買/大賣/
2024/03/07	171.1	20.93	32	20.43	20.00	139.1	17,682	0.79%	大買/鉅額交易
2024/03/06	5	20.39	8	21.02	21.50	-3	14,861	-0.02%
2024/03/05	7	19.39	15	19.56	19.55	-8	13,947	-0.06%
2024/03/04	1	18.65	4	18.83	18.60	-3	12,976	-0.02%
2024/03/01	23	18.82	20	18.70	18.55	3	12,730	0.02%
2024/02/29	109	18.98	125	18.97	19.10	-16	12,721	-0.13%	大買/大賣/
2024/02/27	3	18.20	9.2	17.87	17.75	-6.2	12,094	-0.05%
2024/02/23	9	17.94	0	0.00	17.80	9	12,086	0.07%
2024/02/22	1	17.05	13	17.80	17.55	-12	11,838	-0.10%
2024/02/21	10	17.10	10	17.15	17.10	0	11,577	0.00%
2024/02/20	2	17.68	2	17.70	17.15	0	11,881	0.00%
2024/02/19	30	17.17	13	16.93	17.20	17	11,745	0.14%
2024/02/16	22	16.56	43	16.29	16.55	-21	11,485	-0.18%
2024/02/15	0	0.00	0.1	15.05	15.70	-0.1	10,811	0.00%
2024/02/05	2	14.45	14	14.52	14.50	-12	10,946	-0.11%
2024/02/02	6	14.40	0	0.00	14.25	6	11,240	0.05%
2024/02/01	1	14.65	0	0.00	14.55	1	11,806	0.01%
2024/01/31	10	14.70	0	0.00	14.65	10	13,007	0.08%
2024/01/30	2	14.85	0	0.00	14.70	2	14,820	0.01%
2024/01/29	0	0.00	7	14.85	14.85	-7	16,248	-0.04%
2024/01/26	21	14.62	1	14.45	14.40	20	17,749	0.11%
2024/01/25	7	14.75	0	0.00	14.50	7	18,945	0.04%
2024/01/23	0	0.00	2	14.65	14.70	-2	19,809	-0.01%
2024/01/22	2	14.55	0	0.00	14.70	2	20,175	0.01%
2024/01/19	0	0.00	10	14.15	14.40	-10	20,316	-0.05%
2024/01/18	1	14.10	1	14.20	14.05	0	20,619	0.00%
2024/01/17	0.1	14.50	0	0.00	14.20	0.1	21,008	0.00%
2024/01/16	2	14.50	2	14.63	14.50	0	21,150	0.00%
2024/01/15	1	14.60	1	14.70	14.70	0	21,172	0.00%
2024/01/12	3	14.82	2	14.70	14.70	1	21,193	0.00%
2024/01/11	1	15.00	1	14.95	15.00	0	21,331	0.00%
2024/01/09	2	14.95	2	14.90	14.90	0	22,077	0.00%
2024/01/08	3	15.10	2	15.03	14.90	1	22,383	0.00%
2024/01/05	1	15.60	0	0.00	15.40	1	22,668	0.00%
2024/01/04	6	15.80	0	0.00	15.70	6	22,910	0.03%
2024/01/03	6	15.81	2	16.10	15.95	4	23,241	0.02%
2024/01/02	1	15.60	1	15.70	15.75	0	23,555	0.00%
2023/12/26	30	15.73	1	15.85	15.90	29	27,277	0.11%
2023/12/25	3	15.75	0	0.00	15.60	3	27,719	0.01%
2023/12/22	0.2	15.95	0	0.00	15.75	0.2	28,070	0.00%
2023/12/21	20	15.88	0	0.00	15.85	20	29,221	0.07%
2023/12/20	15	15.62	14	15.90	16.10	1	29,835	0.00%
2023/12/19	17	16.11	1	16.35	16.05	16	29,725	0.05%
2023/12/18	2	16.60	2	16.70	16.70	0	29,512	0.00%
2023/12/15	4	17.00	7	17.35	16.90	-3	29,470	-0.01%
2023/12/14	1	17.50	1	17.80	17.50	0	29,626	0.00%
2023/12/13	4	17.06	8	17.14	17.30	-4	29,449	-0.01%
2023/12/12	1	16.60	0	0.00	16.45	1	28,909	0.00%
2023/12/11	1	16.45	3	16.52	16.60	-2	28,815	-0.01%
2023/12/08	3	15.90	0	0.00	15.90	3	28,449	0.01%
2023/12/07	3	16.32	1	16.30	16.15	2	28,249	0.01%
2023/12/05	3	16.25	1	16.30	16.20	2	28,100	0.01%
2023/12/04	17	16.95	2	17.20	16.70	15	27,955	0.05%
2023/11/30	1	17.00	0	0.00	16.90	1	27,796	0.00%
2023/11/29	1	17.00	0	0.00	17.00	1	27,799	0.00%
2023/11/28	1	17.00	1	17.10	17.00	0	27,820	0.00%
2023/11/27	5	17.14	11	17.07	16.90	-6	27,708	-0.02%
2023/11/24	2	17.65	1	17.65	17.35	1	27,310	0.00%
2023/11/22	3	17.67	14.4	17.86	17.80	-11.4	26,697	-0.04%
2023/11/21	32	17.98	35	17.56	17.45	-3	26,274	-0.01%
2023/11/20	1	17.10	3	17.47	17.60	-2	25,943	-0.01%
2023/11/17	8	17.28	2	17.23	17.10	6	25,629	0.02%
2023/11/16	18	17.51	24	17.33	17.60	-6	25,102	-0.02%
2023/11/15	22.2	17.16	15	17.02	16.85	7.2	24,494	0.03%
2023/11/14	17	17.53	8	17.40	17.25	9	24,061	0.04%
2023/11/13	8	17.48	3	17.65	17.50	5	23,797	0.02%
2023/11/10	17	17.99	12	17.93	17.85	5	23,475	0.02%
2023/11/09	16	18.22	6	18.05	18.00	10	23,155	0.04%
2023/11/08	21	19.20	6	19.32	18.65	15	22,550	0.07%
2023/11/07	43	19.84	41	20.06	20.05	2	21,376	0.01%
2023/11/06	12	19.28	31.7	19.69	20.10	-19.7	19,591	-0.10%
2023/11/03	46.1	18.28	58.1	18.62	18.30	-12	18,201	-0.07%
2023/11/02	5	17.76	27	18.01	18.45	-22	16,724	-0.13%
2023/11/01	39	16.21	39.3	16.25	16.80	-0.3	15,569	0.00%
2023/10/31	30	17.17	12	17.38	16.85	18	15,105	0.12%
2023/10/30	5	16.30	20	17.33	17.15	-15	14,863	-0.10%
2023/10/27	5	16.75	0	0.00	16.45	5	14,678	0.03%
2023/10/26	8	16.95	6	17.21	16.85	2	15,175	0.01%
2023/10/25	8	16.31	22	16.70	17.00	-14	15,654	-0.09%
2023/10/24	1	15.70	5	15.96	16.00	-4	15,633	-0.03%
2023/10/23	8	15.58	1	15.50	15.45	7	15,534	0.05%
2023/10/20	25	14.94	8	14.93	15.40	17	15,676	0.11%
2023/10/19	5	15.27	5	15.38	15.30	0	15,536	0.00%
2023/10/18	35	15.80	16	15.80	15.35	19	15,377	0.12%
2023/10/17	2	17.13	4	17.58	17.00	-2	14,881	-0.01%
2023/10/16	9	17.97	2.1	17.86	17.85	6.9	14,547	0.05%
2023/10/13	6	17.52	5	17.95	17.80	1	14,190	0.01%
2023/10/12	2.1	17.32	20	17.30	17.30	-17.9	13,699	-0.13%
2023/10/11	0	0.00	38.2	17.61	17.40	-38.2	13,402	-0.29%
2023/10/06	6.1	18.01	3	18.33	18.00	3.1	13,036	0.02%
2023/10/05	31	18.31	15	18.80	18.25	16	12,622	0.13%
2023/10/04	2	17.88	3	17.72	18.10	-1	11,474	-0.01%
2023/10/03	17	18.35	57	18.35	18.15	-40	11,078	-0.36%
2023/10/02	9	17.68	71.6	17.79	18.15	-62.6	9,968	-0.63%
2023/09/28	16	16.52	30.1	16.72	16.50	-14.1	8,793	-0.16%
2023/09/27	20	15.53	15	15.52	16.25	5	8,305	0.06%
2023/09/26	152	16.43	91	16.45	15.35	61	7,907	0.77%	大買/
2023/09/25	53	15.93	62	16.10	16.40	-9	6,728	-0.13%
2023/09/22	11	15.11	8	15.21	15.30	3	6,055	0.05%
2023/09/21	14.7	15.21	68	14.84	15.45	-53.3	5,909	-0.90%
2023/09/20	1	14.75	5	14.89	14.90	-4	5,729	-0.07%
2023/09/19	15.2	15.21	15	15.27	15.15	0.2	5,659	0.00%
2023/09/18	55	14.37	2	14.45	14.70	53	5,341	0.99%
2023/09/11	3	13.75	15	13.84	13.70	-12	6,115	-0.20%
2023/09/08	2	13.90	4	14.01	14.00	-2	6,104	-0.03%
2023/09/07	2	14.25	3	14.10	14.00	-1	6,156	-0.02%
2023/09/06	7	14.64	15	14.68	14.45	-8	6,268	-0.13%
2023/09/05	2	14.23	3	14.27	14.30	-1	6,443	-0.02%
2023/09/04	6	14.10	2	14.23	14.10	4	6,445	0.06%
2023/09/01	12	13.87	12	14.05	13.90	0	6,487	0.00%
2023/08/31	1	13.35	0	0.00	13.30	1	6,578	0.02%
2023/08/30	1	13.40	3	13.50	13.50	-2	6,672	-0.03%
2023/08/29	3	12.93	4	13.04	13.00	-1	6,602	-0.02%
2023/08/28	1	13.05	1	13.05	12.85	0	6,590	0.00%
2023/08/25	1	13.25	1	13.25	13.15	0	6,574	0.00%
2023/08/24	0	0.00	2	13.53	13.40	-2	6,564	-0.03%
2023/08/23	0	0.00	2	13.33	13.30	-2	6,554	-0.03%
2023/08/22	3	13.18	1	13.35	13.10	2	6,548	0.03%
2023/08/21	3	13.20	3	13.35	13.25	0	6,538	0.00%
2023/08/18	1	13.26	0	0.00	13.25	1	6,527	0.02%
2023/08/17	0	0.00	3	13.55	13.60	-3	6,478	-0.05%
2023/08/15	3	13.15	0	0.00	13.15	3	6,429	0.05%
2023/08/14	0.1	13.00	0	0.00	12.90	0.1	6,405	0.00%
2023/08/11	0	0.00	1	13.45	13.30	-1	6,366	-0.02%
2023/08/09	3	14.43	0	0.00	14.05	3	6,263	0.05%
2023/08/08	4	14.75	2	14.73	14.55	2	6,195	0.03%
2023/08/07	2	14.73	2	14.85	14.85	0	6,125	0.00%
2023/08/04	1	14.55	0	0.00	14.95	1	6,057	0.02%
2023/08/02	13	15.04	10	14.89	14.75	3	5,986	0.05%
2023/08/01	18	15.43	5	15.57	15.45	13	5,812	0.22%
2023/07/31	34	15.94	18	15.88	15.40	16	5,603	0.29%
2023/07/28	32	15.44	64	15.39	15.70	-32	4,896	-0.65%
2023/07/27	17	14.57	34	14.63	14.80	-17	4,056	-0.42%
2023/07/26	2	14.03	4	13.89	13.80	-2	3,641	-0.05%
2023/07/25	6	13.69	16	13.81	14.25	-10	3,526	-0.28%
2023/07/24	1	13.25	2	13.33	13.20	-1	3,292	-0.03%
2023/07/20	1	13.10	5	13.31	13.40	-4	3,226	-0.12%
2023/07/19	0.1	12.68	0	0.00	12.65	0.1	3,089	0.00%
2023/07/18	1	12.80	1	12.65	12.65	0	3,082	0.00%
2023/07/17	1	12.95	1	13.00	12.95	0	3,057	0.00%
2023/07/13	2	12.80	1	12.85	12.70	1	3,029	0.03%
2023/07/12	2	13.08	0	0.00	12.85	2	3,005	0.07%
2023/07/11	0	0.00	1	13.20	13.05	-1	2,987	-0.03%
2023/07/07	2	13.15	1	13.40	13.25	1	2,934	0.03%
2023/07/04	3	13.60	1	13.60	13.65	2	2,863	0.07%
2023/07/03	1	13.60	0	0.00	13.60	1	2,834	0.04%
2023/06/30	3	13.50	0.9	13.50	13.55	2.1	2,792	0.08%
2023/06/28	1	13.40	1	13.45	13.35	0	2,766	0.00%
2023/06/27	1	13.45	2	13.58	13.35	-1	2,751	-0.04%
2023/06/26	6	13.60	2	13.65	13.45	4	2,716	0.15%
2023/06/21	2	13.80	4.1	13.97	13.95	-2.1	2,669	-0.08%
2023/06/20	1	13.65	1	13.70	13.65	0	2,639	0.00%
2023/06/19	6	13.97	1	14.05	13.85	5	2,604	0.19%
2023/06/16	34	14.56	16	14.50	14.30	18	2,527	0.71%
2023/06/15	3	14.57	12	14.03	14.65	-9	2,095	-0.43%
2023/06/14	2	13.33	1	13.40	13.35	1	1,764	0.06%
2023/06/13	6	13.58	2	13.48	13.45	4	1,774	0.23%
2023/06/12	5	13.67	8	13.76	13.85	-3	1,721	-0.17%
2023/06/09	1	13.95	6	13.35	13.95	-5	1,563	-0.32%
2023/06/08	1	13.50	0	13.40	13.15	1	1,317	0.08%
2023/06/07	1	13.45	1	13.55	13.50	0	1,277	0.00%
2023/06/06	6	13.50	7	13.30	13.40	-1	1,162	-0.09%
2023/06/05	1	12.95	5.3	12.58	12.95	-4.3	961	-0.45%
2023/06/01	0	0.00	2	12.10	12.05	-2	870	-0.23%
2023/05/31	6	12.03	2	12.15	12.00	4	883	0.45%
2023/05/26	2.3	12.24	2	12.10	12.05	0.3	920	0.03%
2023/05/25	1	12.20	3	12.25	12.20	-2	940	-0.21%
2023/05/24	14	12.12	1	12.15	12.20	13	938	1.39%
2023/05/18	1	11.85	1	11.90	11.90	0	902	0.00%
2023/05/11	2.5	11.77	1	11.65	11.65	1.5	931	0.16%
2023/05/10	0	0.00	0.1	11.85	11.80	-0.1	952	-0.01%
2023/05/09	5	11.87	4	11.93	11.85	1	963	0.11%
2023/05/08	1	12.00	3	12.03	11.95	-2	971	-0.21%
2023/05/05	1	12.00	0	0.00	12.00	1	985	0.10%
2023/04/21	8	11.87	0	0.00	11.75	8	1,135	0.70%
2023/04/20	0	0.00	2	12.10	12.10	-2	1,141	-0.18%
2023/04/19	5	12.15	0	0.00	12.20	5	1,197	0.42%
2023/04/17	5	12.15	0.2	12.15	12.25	4.8	1,263	0.38%
2023/04/11	1	11.95	1	12.00	11.95	0	1,247	0.00%
2023/04/06	0	0.00	0	12.15	12.05	0	1,239	0.00%
2023/03/30	0	12.20	0	0.00	12.10	0	1,236	0.00%
2023/03/28	0	12.25	0	0.00	12.10	0	1,252	0.00%
2023/03/27	1	12.20	0	12.50	12.15	1	1,250	0.08%
2023/03/15	3	12.23	0	0.00	12.15	3	1,205	0.25%
2023/03/14	1	12.15	1	12.25	12.20	0	1,189	0.00%
2023/03/13	0	12.40	0	0.00	12.30	0	1,190	0.00%
2023/03/09	0	0.00	20	12.85	12.80	-20	1,190	-1.68%
2023/03/08	1	12.85	0	0.00	12.85	1	1,198	0.08%
2023/03/06	0	12.75	1	12.70	12.75	-1	1,177	-0.08%
2023/03/03	1	12.45	1	12.55	12.50	0	1,164	0.00%
2023/03/02	13	12.50	0	0.00	12.45	13	1,152	1.13%
2023/02/24	11	12.90	1	12.90	12.70	10	1,103	0.91%
2023/02/23	1	12.70	6	12.78	12.70	-5	1,088	-0.46%
2023/02/21	1	12.65	20	12.65	12.70	-19	1,090	-1.74%
2023/02/14	0	0.00	1	12.50	12.45	-1	1,732	-0.06%
2023/02/13	1	12.40	0	0.00	12.40	1	1,749	0.06%
2023/02/10	20	12.50	0	0.00	12.45	20	1,763	1.13%
2023/02/08	6	12.73	11	12.75	12.75	-5	1,774	-0.28%
2023/02/07	10	12.50	1	12.60	12.60	9	1,768	0.51%
2023/02/03	1	12.55	1	12.60	12.65	0	1,861	0.00%
2023/02/02	0	0.00	20	12.57	12.55	-20	1,852	-1.08%
2023/02/01	21	12.55	0	0.00	12.45	21	1,842	1.14%
2023/01/30	1	12.15	0	0.00	12.20	1	1,798	0.06%
2023/01/11	0	0.00	1	12.45	12.40	-1	1,726	-0.06%
2023/01/09	0	0.00	0.1	12.47	12.60	-0.1	1,687	-0.01%
2023/01/06	0	0.00	0.1	12.40	12.35	-0.1	1,633	-0.01%
2023/01/05	0	0.00	1	12.20	12.30	-1	1,630	-0.06%
2023/01/03	0	0.00	1	11.75	11.70	-1	1,627	-0.06%
2022/12/29	0	11.65	0	0.00	11.60	0	1,696	0.00%
2022/12/28	0.1	11.80	0	0.00	11.65	0.1	1,707	0.01%
2022/12/26	0	11.88	0	0.00	11.75	0	1,717	0.00%
2022/12/22	0	11.90	0	0.00	11.85	0	1,753	0.00%
2022/12/21	0	11.90	0	0.00	11.70	0	1,808	0.00%
2022/12/20	3.1	11.85	0	0.00	11.80	3.1	1,823	0.17%
2022/12/13	0.2	12.15	0	0.00	12.10	0.2	1,887	0.01%
2022/12/12	3	12.02	1	12.05	12.05	2	1,900	0.11%
2022/12/09	0	12.30	0	0.00	12.30	0	1,911	0.00%
2022/12/08	3	12.37	1	12.40	12.30	2	1,940	0.10%
2022/12/07	1	12.40	1	12.45	12.35	0	1,959	0.00%
2022/12/05	2	12.80	2	12.90	12.80	0	1,990	0.00%
2022/11/30	2	12.60	2	12.68	12.60	0	2,042	0.00%
2022/11/29	0	0.00	1	12.60	12.60	-1	2,081	-0.05%
2022/11/28	3.1	12.30	3	12.40	12.40	0.1	2,134	0.01%
2022/11/25	1	12.45	1	12.45	12.30	0	2,170	0.00%
2022/11/24	2	12.58	0	0.00	12.45	2	2,215	0.09%
2022/11/23	1	12.40	1	12.50	12.55	0	2,270	0.00%
2022/11/21	1	12.40	2	12.40	12.35	-1	2,479	-0.04%
2022/11/18	4	12.48	1	12.65	12.40	3	2,577	0.12%
2022/11/17	0	0.00	1	12.75	12.65	-1	2,755	-0.04%
2022/11/15	5	12.83	5	12.58	12.80	0	3,479	0.00%
2022/11/09	2	12.08	2	12.15	12.05	0	2,994	0.00%
2022/11/08	2	12.30	0	0.00	12.05	2	2,989	0.07%
2022/11/07	1	12.25	2	12.23	12.30	-1	2,983	-0.03%
2022/11/04	3	12.00	1.2	12.16	12.10	1.8	2,971	0.06%
2022/11/03	2	11.95	2	11.98	12.00	0	2,969	0.00%
2022/11/02	1	12.10	1	11.90	12.20	0	2,971	0.00%
2022/10/27	1	11.15	1	11.20	11.30	0	2,910	0.00%
2022/10/26	1	11.10	1	11.15	11.10	0	2,912	0.00%
2022/10/18	1	11.40	1	11.50	11.40	0	2,904	0.00%
2022/10/17	0.1	11.10	0	0.00	11.35	0.1	2,904	0.00%
2022/10/13	7.1	11.26	0	0.00	11.10	7.1	2,895	0.24%
2022/10/12	0	11.80	0.1	12.00	11.75	-0.1	2,870	0.00%
2022/10/11	3.6	11.90	0	0.00	11.80	3.6	2,857	0.13%
2022/10/07	0	0.00	0	12.40	12.30	0	2,840	0.00%
2022/10/06	1	12.30	1	12.35	12.25	0	2,794	0.00%
2022/10/05	1	12.45	1	12.50	12.30	0	2,788	0.00%
2022/10/04	3	12.35	2	12.40	12.45	1	2,791	0.04%
2022/09/30	1.2	12.45	0	0.00	12.30	1.2	2,791	0.04%
2022/09/28	6	12.28	0	0.00	12.05	6	2,764	0.22%
2022/09/26	2	12.55	0	0.00	12.55	2	2,693	0.07%
2022/09/19	1	13.75	0	0.00	13.50	1	2,652	0.04%
2022/09/16	0	0.00	1	13.90	13.75	-1	2,639	-0.04%
2022/09/15	2	13.83	6	13.95	13.80	-4	2,630	-0.15%
2022/09/14	1	13.80	1	13.85	13.80	0	2,607	0.00%
2022/09/13	3	13.82	2	13.95	13.70	1	2,560	0.04%
2022/09/12	1	14.05	1	13.95	13.85	0	2,549	0.00%
2022/09/06	0	0.00	6	14.35	14.00	-6	2,487	-0.24%
2022/09/05	1	14.20	0	0.00	14.00	1	2,440	0.04%
2022/09/02	1	14.40	1	14.35	14.30	0	2,395	0.00%
2022/09/01	1	14.50	0	0.00	14.40	1	2,360	0.04%
2022/08/31	1	14.35	3	14.48	14.40	-2	2,322	-0.09%
2022/08/29	1	13.90	4	14.11	14.10	-3	2,221	-0.14%
2022/08/26	8	14.67	7	14.81	14.50	1	2,174	0.05%
2022/08/25	10	14.68	7	14.61	14.55	3	2,019	0.15%
2022/08/24	5	15.14	0	0.00	14.90	5	1,928	0.26%
2022/08/23	23	15.22	22	15.09	15.25	1	1,757	0.06%
2022/08/22	19	14.72	14	14.94	15.10	5	1,276	0.39%
2022/08/19	3	13.48	7	13.54	13.75	-4	990	-0.40%
2022/08/15	0	12.55	0	0.00	12.50	0	916	0.00%
2022/08/10	3	12.45	1	12.40	12.45	2	917	0.22%
2022/08/09	1	12.15	3	12.20	12.20	-2	916	-0.22%
2022/08/08	3	13.10	0	0.00	13.10	3	897	0.33%
2022/08/05	2	12.80	3	12.92	12.90	-1	883	-0.11%
2022/08/03	1	12.65	0	0.00	12.65	1	940	0.11%
2022/08/02	0	0.00	2	12.75	12.80	-2	959	-0.21%
2022/08/01	1	12.85	0	0.00	12.85	1	962	0.10%
2022/07/22	1	12.95	0	0.00	12.85	1	988	0.10%
2022/07/20	1	12.90	1	12.90	12.85	0	1,041	0.00%
2022/07/19	0	12.80	0	0.00	12.75	0	1,056	0.00%
2022/07/18	2	12.38	3	12.52	12.55	-1	1,060	-0.09%
2022/07/15	2	12.33	2	12.40	12.35	0	1,068	0.00%
2022/07/11	1	12.45	0	0.00	12.25	1	1,077	0.09%
2022/07/07	1	12.15	7	12.29	12.30	-6	1,084	-0.55%
2022/07/05	1	12.20	1	12.30	12.25	0	1,146	0.00%
2022/06/29	1	13.05	1	13.15	13.10	0	1,133	0.00%
2022/06/27	0	0.00	1	13.05	13.20	-1	1,151	-0.09%
2022/06/24	1	12.85	0	0.00	12.80	1	1,154	0.09%
2022/06/21	1	12.80	1	13.00	13.15	0	1,143	0.00%
2022/06/20	1	12.90	0	0.00	12.90	1	1,147	0.09%
2022/06/17	10	13.20	0	0.00	13.25	10	1,143	0.87%
2022/06/13	2	13.90	2	13.83	13.75	0	1,154	0.00%
2022/06/08	1	14.50	0	0.00	14.45	1	1,140	0.09%
2022/06/06	1	14.35	1	14.45	14.45	0	1,165	0.00%
2022/06/01	1	14.30	0	0.00	14.30	1	1,242	0.08%
2022/05/31	0	0.00	2	14.25	14.25	-2	1,241	-0.16%
2022/05/30	0	0.00	2	14.05	14.00	-2	1,226	-0.16%
2022/05/24	2	13.80	0	0.00	13.70	2	1,272	0.16%
2022/05/23	1	14.05	1	14.30	14.05	0	1,272	0.00%
2022/05/20	2	14.15	0	0.00	14.00	2	1,227	0.16%
2022/05/19	4	13.75	4	13.95	14.10	0	1,230	0.00%
2022/05/17	0	0.00	2	13.85	13.90	-2	1,254	-0.16%
2022/05/16	2	13.73	0	0.00	13.60	2	1,256	0.16%
2022/05/13	12	13.69	11	13.84	13.65	1	1,258	0.08%
2022/05/12	1	13.70	1	13.90	13.60	0	1,267	0.00%
2022/05/11	0	0.00	2	13.83	13.95	-2	1,257	-0.16%
2022/05/10	4	13.15	5	13.22	13.40	-1	1,211	-0.08%
2022/05/04	0	13.40	0	0.00	13.35	0	1,301	0.00%
2022/05/03	1	13.20	1	13.35	13.30	0	1,334	0.00%
2022/04/29	2	13.30	1	13.40	13.30	1	1,386	0.07%
2022/04/22	0	0.00	1	14.10	14.00	-1	1,500	-0.07%
2022/04/21	1	14.10	1	14.15	14.15	0	1,537	0.00%
2022/04/20	0	0.00	1	13.95	13.90	-1	1,545	-0.06%
2022/04/19	1	13.80	0	0.00	13.80	1	1,612	0.06%
2022/04/12	0	0.00	0	14.05	14.00	0	1,840	0.00%
2022/04/11	4	14.45	0	0.00	14.15	4	1,838	0.22%
2022/04/08	0	15.05	0	0.00	14.95	0	1,821	0.00%
2022/04/06	0	0.00	1	15.35	15.40	-1	1,884	-0.05%
2022/03/28	0	15.25	0	0.00	15.30	0	2,647	0.00%
2022/03/25	1	15.40	1	15.40	15.25	0	2,820	0.00%
2022/03/22	0	0.00	1	15.35	15.40	-1	2,854	-0.04%
2022/03/16	0	0.00	1	14.65	14.70	-1	2,908	-0.03%
2022/03/11	1	14.70	0	0.00	14.80	1	2,993	0.03%
2022/03/09	1	14.25	0	0.00	14.40	1	3,008	0.03%
2022/03/08	7	14.45	0	0.00	14.05	7	3,030	0.23%
2022/03/04	1	15.50	0	0.00	15.30	1	2,988	0.03%
2022/03/02	0	0.00	7	15.50	15.50	-7	3,094	-0.23%
2022/02/25	0	15.40	0	0.00	15.40	0	3,120	0.00%
2022/02/18	1	16.00	0	0.00	16.00	1	3,261	0.03%
2022/02/17	0	0.00	1	16.05	16.10	-1	3,306	-0.03%
2022/02/16	1	15.85	0	0.00	15.85	1	3,344	0.03%
2022/02/15	0	0.00	1	15.75	15.65	-1	3,396	-0.03%
2022/02/11	3	16.20	0	0.00	16.10	3	3,542	0.08%
2022/02/10	1	16.20	0	0.00	16.15	1	3,588	0.03%
2022/02/09	16	16.23	0	0.00	16.20	16	3,685	0.43%
2022/02/08	2	16.08	1	15.90	16.30	1	3,731	0.03%
2022/02/07	1	15.40	2	15.73	15.85	-1	3,817	-0.03%
2022/01/21	4	15.86	3	16.17	15.85	1	3,977	0.03%
2022/01/20	0	0.00	10	15.50	15.55	-10	3,884	-0.26%
2022/01/18	6	15.87	1	15.70	15.65	5	3,968	0.13%
2022/01/14	1	15.30	0	0.00	15.40	1	3,978	0.03%
2022/01/12	2	15.60	10	15.55	15.60	-8	3,989	-0.20%
2022/01/10	0	0.00	2	16.20	16.25	-2	3,875	-0.05%
2022/01/04	10	17.20	20	17.23	17.15	-10	3,852	-0.26%
2022/01/03	2	17.10	0	0.00	17.15	2	3,926	0.05%
2021/12/30	1	17.45	0	0.00	17.35	1	3,917	0.03%
2021/12/29	5	17.54	0	0.00	17.55	5	3,904	0.13%
2021/12/28	16	17.79	10	17.65	17.55	6	3,915	0.15%
2021/12/27	11	17.70	1	17.65	17.60	10	3,838	0.26%
2021/12/24	10	17.73	24	17.65	17.75	-14	3,823	-0.37%
2021/12/23	17	17.45	4	17.26	17.50	13	3,647	0.36%
2021/12/22	0	0.00	10	16.65	16.65	-10	3,446	-0.29%
2021/12/21	23	16.95	14.5	16.87	16.80	8.5	3,452	0.25%
2021/12/16	0	0.00	1	16.75	16.70	-1	3,370	-0.03%
2021/12/14	2	16.45	0	0.00	16.35	2	3,397	0.06%
2021/12/13	1	16.90	0	0.00	16.85	1	3,396	0.03%
2021/12/10	1	16.95	0	0.00	16.70	1	3,421	0.03%
2021/12/08	0	0.00	2	16.95	16.90	-2	3,531	-0.06%
2021/12/07	1	16.70	0	0.00	16.70	1	3,534	0.03%
2021/12/06	0	0.00	1	16.50	16.50	-1	3,541	-0.03%
2021/12/03	3	16.55	0	0.00	16.50	3	3,587	0.08%
2021/11/29	1	16.00	0	0.00	16.45	1	4,014	0.02%
2021/11/26	4	16.59	0	0.00	16.50	4	4,006	0.10%
2021/11/19	2	17.13	0	0.00	17.05	2	4,245	0.05%
2021/11/18	18.1	17.40	16	17.39	17.30	2.1	4,239	0.05%
2021/11/17	0	0.00	3	17.70	17.70	-3	4,225	-0.07%
2021/11/15	1	17.15	2	17.35	17.40	-1	4,261	-0.02%
2021/11/12	1	17.00	7	16.95	16.85	-6	4,330	-0.14%
2021/11/11	1	17.25	0	0.00	17.05	1	4,370	0.02%
2021/11/10	11	17.30	0	0.00	17.15	11	4,484	0.25%
2021/11/09	3	17.35	11	17.35	17.40	-8	4,502	-0.18%
2021/11/08	9	17.76	2	17.70	17.60	7	4,568	0.15%
2021/11/05	0	0.00	20	18.00	18.00	-20	4,646	-0.43%
2021/11/04	1	17.95	8.6	18.04	18.10	-7.6	4,774	-0.16%
2021/11/03	1	17.15	1	17.25	17.45	0	4,854	0.00%
2021/11/02	2	17.55	0	0.00	17.10	2	4,964	0.04%
2021/11/01	0	0.00	5.3	17.72	17.75	-5.3	5,329	-0.10%
2021/10/29	2	17.58	3	17.63	17.50	-1	5,362	-0.02%
2021/10/28	4	17.43	0	0.00	17.20	4	5,445	0.07%
2021/10/27	1	17.25	1	17.45	17.45	0	5,501	0.00%
2021/10/26	1	16.95	1	17.20	17.05	0	5,607	0.00%
2021/10/25	10	16.79	10	16.70	16.95	0	5,665	0.00%
2021/10/20	1	16.65	1	16.80	16.65	0	6,452	0.00%
2021/10/19	2	16.55	3	16.67	16.65	-1	6,633	-0.02%
2021/10/13	1	16.45	2	15.95	15.80	-1	9,817	-0.01%
2021/10/12	0.1	16.50	2	16.35	16.40	-1.9	10,840	-0.02%
2021/10/08	5	16.54	4	16.68	16.50	1	11,146	0.01%
2021/10/06	1	16.00	0	0.00	15.75	1	12,842	0.01%
2021/10/05	0	0.00	5	15.83	15.90	-5	13,688	-0.04%
2021/10/04	1.1	15.52	2	15.30	15.30	-0.9	14,065	-0.01%
2021/10/01	5	16.44	8	16.40	16.10	-3	14,220	-0.02%
2021/09/30	3.4	16.90	12	16.67	16.90	-8.6	14,256	-0.06%
2021/09/29	2	16.05	0	0.00	16.10	2	14,340	0.01%
2021/09/28	1	16.55	1	16.60	16.55	0	14,468	0.00%
2021/09/27	6	16.99	4	17.01	16.90	2	14,605	0.01%
2021/09/22	7	16.50	0	0.00	16.50	7	16,610	0.04%
2021/09/17	0	0.00	2	16.90	16.95	-2	16,646	-0.01%
2021/09/15	0	0.00	7	16.96	17.00	-7	16,918	-0.04%
2021/09/14	11	17.25	3	17.53	17.25	8	16,939	0.05%
2021/09/08	1	17.25	0	0.00	16.80	1	17,542	0.01%
2021/09/07	1	17.90	0	0.00	17.30	1	17,970	0.01%
2021/09/06	4	18.28	0	0.00	17.95	4	18,412	0.02%
2021/09/03	0	0.00	7	18.48	18.65	-7	18,383	-0.04%
2021/09/02	13	18.43	4	19.15	17.95	9	18,369	0.05%
2021/09/01	1	18.40	0	0.00	18.40	1	18,229	0.01%
2021/08/31	0	0.00	2	18.35	18.35	-2	18,318	-0.01%
2021/08/30	6	18.15	0	0.00	18.20	6	18,425	0.03%
2021/08/27	4.1	17.83	0	0.00	18.45	4.1	18,560	0.02%
2021/08/26	2	17.83	3	18.05	17.95	-1	18,675	-0.01%
2021/08/25	0.2	18.00	1	17.95	17.85	-0.8	18,932	0.00%
2021/08/23	0	0.00	9	17.20	17.55	-9	19,527	-0.05%
2021/08/20	0	0.00	1	17.05	16.80	-1	19,654	-0.01%
2021/08/19	1	17.00	1	16.60	16.60	0	19,635	0.00%
2021/08/18	1	16.70	1	16.75	17.45	0	19,653	0.00%
2021/08/17	1	17.30	3	17.07	16.60	-2	19,759	-0.01%
2021/08/16	1	17.05	5	17.59	17.15	-4	19,891	-0.02%
2021/08/13	3	18.15	0	0.00	17.70	3	19,846	0.02%
2021/08/12	3	18.30	4	18.24	18.50	-1	19,825	-0.01%
2021/08/11	21	18.47	5	18.56	17.75	16	19,934	0.08%
2021/08/10	7	18.78	21	18.71	18.50	-14	19,900	-0.07%
2021/08/09	3	19.83	10	19.95	19.15	-7	19,943	-0.04%
2021/08/06	12	20.18	4	20.28	20.25	8	19,949	0.04%
2021/08/05	13	20.55	9	20.63	20.30	4	19,989	0.02%
2021/08/04	7	20.24	0	0.00	20.05	7	19,862	0.04%
2021/08/03	0	0.00	2	20.28	20.35	-2	20,052	-0.01%
2021/08/02	7	19.98	2	19.95	19.90	5	20,683	0.02%
2021/07/30	27	19.77	0	0.00	19.55	27	20,729	0.13%
2021/07/29	0	0.00	2	19.40	19.45	-2	21,289	-0.01%
2021/07/28	9	19.07	3	19.02	19.05	6	21,425	0.03%
2021/07/27	5	20.27	1	20.50	20.05	4	21,746	0.02%
2021/07/26	0	0.00	9	20.09	20.50	-9	22,086	-0.04%
2021/07/23	4	19.90	0.1	20.00	19.90	3.9	22,585	0.02%
2021/07/22	6.1	20.22	24	19.83	19.75	-17.9	23,754	-0.08%
2021/07/21	5	20.51	13	20.45	20.25	-8	23,812	-0.03%
2021/07/20	32	20.47	13	20.85	20.25	19	23,934	0.08%
2021/07/19	67.3	21.97	40.9	21.83	21.60	26.4	24,076	0.11%
2021/07/16	21.1	21.07	44.1	20.83	21.20	-23	22,754	-0.10%
2021/07/15	25	20.00	31	20.05	20.05	-6	21,952	-0.03%
2021/07/14	13.1	20.66	26	20.75	20.50	-12.9	22,085	-0.06%
2021/07/13	28	20.30	29	20.26	20.30	-1	21,705	0.00%
2021/07/12	19	19.66	7.1	19.50	19.80	11.9	21,564	0.06%
2021/07/09	29	18.53	18.1	18.85	18.65	10.9	21,327	0.05%
2021/07/08	1	18.40	12	18.28	18.30	-11	21,891	-0.05%
2021/07/07	3	17.77	13	18.11	17.80	-10	22,305	-0.04%
2021/07/06	1	18.00	1	17.95	18.00	0	22,345	0.00%
2021/07/05	0.2	17.90	0	0.00	17.90	0.2	22,277	0.00%
2021/07/02	6	17.74	18	17.95	17.75	-12	22,289	-0.05%
2021/07/01	27	18.10	3	18.02	17.95	24	22,217	0.11%
2021/06/30	15	19.01	14.1	18.97	19.10	0.9	21,774	0.00%
2021/06/29	1	17.70	12	17.73	17.40	-11	20,731	-0.05%
2021/06/28	3	17.55	0	0.00	17.45	3	20,543	0.01%
2021/06/25	9	17.59	0	0.00	17.35	9	20,572	0.04%
2021/06/24	1	17.95	16	17.74	17.80	-15	20,498	-0.07%
2021/06/23	2	17.03	1	17.00	17.10	1	20,335	0.00%
2021/06/22	11	17.35	0	0.00	16.80	11	20,331	0.05%
2021/06/21	1	16.95	1	17.00	17.30	0	20,393	0.00%
2021/06/18	0	0.00	2	17.25	17.25	-2	20,451	-0.01%
2021/06/17	5	17.82	18	17.79	17.60	-13	20,516	-0.06%
2021/06/16	48	18.12	7	17.71	17.60	41	20,182	0.20%
2021/06/15	14	18.35	74	18.58	18.90	-60	19,832	-0.30%
2021/06/11	3	17.57	3	17.68	17.50	0	19,478	0.00%
2021/06/09	1	17.60	0	0.00	17.35	1	19,537	0.01%
2021/06/08	1	17.55	3	17.55	17.60	-2	19,508	-0.01%
2021/06/07	6	17.21	1	17.30	17.20	5	19,494	0.03%
2021/06/04	1	17.35	1	17.65	17.20	0	19,551	0.00%
2021/06/03	5	17.62	1	17.45	17.60	4	19,543	0.02%
2021/06/02	1.1	17.45	12	17.51	17.35	-10.9	19,703	-0.06%
2021/06/01	15.2	17.34	16	17.50	17.30	-0.8	19,431	0.00%
2021/05/31	0	0.00	2	17.30	17.30	-2	18,922	-0.01%
2021/05/28	0	0.00	3	15.45	15.75	-3	18,847	-0.02%
2021/05/27	5	15.16	2	15.05	15.00	3	18,863	0.02%
2021/05/26	1	14.70	3	14.95	15.20	-2	18,919	-0.01%
2021/05/25	5	15.08	0	0.00	15.00	5	18,877	0.03%
2021/05/24	7	14.87	0	0.00	14.50	7	18,717	0.04%
2021/05/21	0	14.20	100	14.13	14.30	-100	18,654	-0.54%
2021/05/20	100	13.95	20	13.80	13.80	80	18,791	0.43%
2021/05/19	1	14.25	2	14.35	14.30	-1	18,771	-0.01%
2021/05/18	1	13.00	3	13.58	13.85	-2	18,580	-0.01%
2021/05/17	1	13.00	5.2	13.09	12.60	-4.2	18,479	-0.02%
2021/05/14	7	13.88	23	13.90	13.85	-16	18,270	-0.09%
2021/05/13	22.1	14.23	29	14.24	14.30	-7	18,274	-0.04%
2021/05/12	9.1	14.93	0	0.00	14.70	9.1	18,110	0.05%
2021/05/11	6	16.60	19	16.48	16.25	-13	17,807	-0.07%
2021/05/10	9	18.19	8	18.27	17.85	1	17,521	0.01%
2021/05/07	19.1	17.55	2	17.65	17.75	17.1	16,779	0.10%
2021/05/06	8	17.48	2	17.65	17.65	6	16,665	0.04%
2021/05/05	8.2	17.91	1	18.10	17.40	7.2	15,975	0.05%
2021/05/04	30	18.29	15	17.46	17.65	15	15,747	0.10%
2021/05/03	10.2	19.53	56	19.08	18.70	-45.8	15,167	-0.30%
2021/04/29	28.2	21.23	12.1	21.36	20.60	16.1	14,623	0.11%
2021/04/28	39.2	20.84	29.1	21.10	21.50	10.1	13,783	0.07%
2021/04/27	26	19.51	0	0.00	19.55	26	12,486	0.21%
2021/04/26	21	20.28	2	20.08	19.85	19	12,077	0.16%
2021/04/23	20	19.60	24	19.58	20.05	-4	11,698	-0.03%
2021/04/22	31	18.92	23	19.90	18.50	8	10,985	0.07%
2021/04/21	5.3	19.78	1	19.55	19.55	4.3	10,504	0.04%
2021/04/20	17	19.78	28.3	19.28	19.35	-11.3	10,322	-0.11%
2021/04/19	5	18.99	10	19.17	18.60	-5	9,886	-0.05%
2021/04/16	9	18.81	9	18.49	18.80	0	9,570	0.00%
2021/04/15	26.3	17.49	5	17.87	17.65	21.3	8,716	0.24%
2021/04/14	15	17.32	3	17.65	17.80	12	8,193	0.15%
2021/04/13	6	16.86	7	16.36	16.20	-1	7,368	-0.01%
2021/04/12	1	15.60	1	15.80	15.70	0	6,790	0.00%
2021/04/09	0	0.00	1	15.75	15.75	-1	6,699	-0.01%
2021/04/06	0	0.00	3	15.95	16.05	-3	6,540	-0.05%
2021/03/31	0	0.00	1	15.50	15.50	-1	6,663	-0.02%
2021/03/30	0	0.00	1	15.70	15.70	-1	6,813	-0.01%
2021/03/29	1	15.60	2	15.60	15.60	-1	6,931	-0.01%
2021/03/26	0	0.00	11	15.35	15.55	-11	7,322	-0.15%
2021/03/25	1	15.15	1	15.45	15.35	0	7,371	0.00%
2021/03/24	4	15.35	1	15.20	15.40	3	7,412	0.04%
2021/03/23	6	16.18	3	15.90	15.90	3	7,296	0.04%
2021/03/22	1	16.15	24	15.90	16.55	-23	7,130	-0.32%
2021/03/19	0	0.00	11	15.43	15.70	-11	6,955	-0.16%
2021/03/18	0	0.00	1	15.40	15.55	-1	6,926	-0.01%
2021/03/17	2	15.13	0	15.10	15.20	2	6,898	0.03%
2021/03/16	0	0.00	1	15.45	15.35	-1	6,830	-0.01%
2021/03/15	4	15.26	56	15.28	15.20	-52	6,826	-0.76%
2021/03/12	1	15.85	15	15.77	15.60	-14	6,816	-0.21%
2021/03/11	2	15.83	2	15.70	15.80	0	6,959	0.00%
2021/03/08	2	15.80	125	16.02	16.10	-123	6,818	-1.80%	大賣/鉅額交易
2021/03/04	0	0.00	10	15.45	15.25	-10	6,616	-0.15%
2021/02/26	5	15.35	0	0.00	15.45	5	6,738	0.07%
2021/02/24	10	15.10	0	0.00	15.25	10	6,896	0.15%
2021/02/22	0	0.00	6	15.25	15.50	-6	7,203	-0.08%
2021/02/19	0	0.00	7	14.25	14.50	-7	7,129	-0.10%
2021/02/17	0	0.00	4	13.94	14.00	-4	7,042	-0.06%
2021/02/05	20	13.73	3	13.75	13.70	17	6,994	0.24%
2021/02/04	5	14.00	0	0.00	13.70	5	6,960	0.07%
2021/02/03	1	13.40	11	13.45	13.55	-10	6,739	-0.15%
2021/02/01	10	12.95	10	13.00	13.05	0	6,712	0.00%
2021/01/28	8	13.38	0	0.00	13.55	8	6,690	0.12%
2021/01/27	0.2	13.15	0	0.00	13.15	0.2	6,639	0.00%
2021/01/25	1.4	13.10	0	0.00	13.10	1.4	6,596	0.02%
2021/01/22	0	0.00	1	13.00	13.15	-1	6,589	-0.02%
2021/01/21	2	12.73	0	0.00	12.65	2	6,576	0.03%
2021/01/20	12	12.85	0	0.00	12.75	12	6,535	0.18%
2021/01/19	10	13.30	0	0.00	13.30	10	6,467	0.15%
2021/01/18	0	13.40	0	0.00	13.20	0	6,453	0.00%
2021/01/15	2	13.40	0	0.00	13.40	2	6,369	0.03%
2021/01/12	4	13.30	14	13.20	13.20	-10	6,107	-0.16%
2021/01/11	3	13.60	0	0.00	13.65	3	6,038	0.05%
2021/01/08	3	13.28	0	0.00	13.20	3	5,978	0.05%
2021/01/07	1	13.60	0	0.00	13.50	1	5,927	0.02%
2021/01/06	12	13.67	0	0.00	13.50	12	5,813	0.21%
2021/01/05	5	14.54	0	0.00	14.40	5	5,649	0.09%
2021/01/04	0	0.00	6	14.75	14.80	-6	5,587	-0.11%
2020/12/31	2	14.70	3	14.80	14.60	-1	5,528	-0.02%
2020/12/29	6	14.98	10	14.90	14.85	-4	5,498	-0.07%
2020/12/28	36	15.37	1	15.40	15.40	35	5,360	0.65%
2020/12/25	14	15.03	35	15.21	15.50	-21	5,217	-0.40%
2020/12/24	20	14.79	16.1	14.94	14.80	4	4,812	0.08%
2020/12/23	1	14.60	6	14.62	14.75	-5	4,628	-0.11%
2020/12/22	0	0.00	1	14.80	13.85	-1	4,436	-0.02%
2020/12/17	10	13.50	0	0.00	13.75	10	3,858	0.26%
2020/12/16	10	13.65	0	0.00	13.50	10	3,891	0.26%
2020/12/15	5	13.75	0	0.00	13.50	5	3,878	0.13%
2020/12/11	4	13.48	0	13.15	13.45	4	3,798	0.11%
2020/12/10	10	14.00	43	14.20	13.95	-33	3,724	-0.89%
2020/12/09	1	13.90	1	14.00	14.05	0	3,645	0.00%
2020/12/08	23	14.10	16	14.09	14.10	7	3,601	0.19%
2020/12/07	75	14.21	6	14.16	14.50	69	3,506	1.97%
2020/12/04	3	13.60	3	13.77	13.85	0	3,347	0.00%
2020/12/01	2	13.15	10	13.00	13.00	-8	3,129	-0.26%
2020/11/30	13	13.21	5	13.30	13.10	8	3,062	0.26%
2020/11/27	10	13.07	4	13.11	12.90	6	3,003	0.20%
2020/11/26	16	13.04	4	13.03	13.05	12	2,870	0.42%
2020/11/23	6	12.32	12	12.39	12.50	-6	2,535	-0.24%
2020/11/20	0	0.00	16	11.42	12.00	-16	2,320	-0.69%
2020/11/19	33	11.45	1	11.45	11.50	32	2,083	1.54%
2020/11/18	26	10.99	29	10.76	11.20	-3	1,788	-0.17%
2020/11/17	0	0.00	12	10.25	10.25	-12	1,608	-0.75%
2020/11/12	10	10.11	0	0.00	10.05	10	1,660	0.60%
2020/11/11	1	10.10	2	10.10	10.15	-1	1,674	-0.06%
2020/11/09	4	10.10	0	0.00	10.05	4	1,674	0.24%
2020/11/05	0	0.00	11	10.35	10.30	-11	1,753	-0.63%
2020/11/04	2	10.10	0	0.00	10.10	2	1,714	0.12%
2020/11/03	9	10.10	0	0.00	10.10	9	1,717	0.52%
2020/11/02	0	0.00	2	10.10	10.10	-2	1,730	-0.12%
2020/10/29	2	10.05	0	0.00	10.10	2	1,759	0.11%
2020/10/28	10	10.15	0	0.00	10.15	10	1,760	0.57%
2020/10/27	2	10.20	0	0.00	10.15	2	1,757	0.11%
2020/10/26	2	10.25	0	0.00	10.30	2	1,765	0.11%
2020/10/23	1	10.25	5	10.31	10.35	-4	1,766	-0.23%
2020/10/22	2	10.15	3	10.22	10.20	-1	1,775	-0.06%
2020/10/21	2	10.15	0	0.00	10.15	2	1,768	0.11%
2020/10/20	0	0.00	1	10.15	10.15	-1	1,787	-0.06%
2020/10/19	2	10.20	0	0.00	10.15	2	1,810	0.11%
2020/10/15	0	0.00	3	10.30	10.30	-3	1,945	-0.15%
2020/10/14	2	10.15	0	0.00	10.15	2	1,987	0.10%
2020/10/12	0	0.00	9	10.15	10.15	-9	2,032	-0.44%
2020/10/08	4	10.43	3	10.35	10.40	1	2,039	0.05%
2020/10/07	6	10.50	10	10.54	10.45	-4	2,067	-0.19%
2020/10/06	4	10.28	0	0.00	10.40	4	2,015	0.20%
2020/10/05	13	10.24	0	0.00	10.25	13	2,044	0.64%
2020/09/30	5	10.20	0	0.00	10.20	5	2,127	0.24%
2020/09/25	4	10.08	1	10.25	10.00	3	2,191	0.14%
2020/09/23	1	10.65	0	0.00	10.45	1	2,188	0.05%
2020/09/21	10	10.90	0	0.00	10.90	10	2,229	0.45%
2020/09/18	5	10.85	7	11.01	10.80	-2	2,127	-0.09%
2020/09/17	1	10.85	0	0.00	10.85	1	2,104	0.05%
2020/09/14	0	0.00	1	11.00	10.85	-1	2,135	-0.05%
2020/09/10	0	0.00	2	11.10	10.90	-2	2,297	-0.09%
2020/09/09	0	0.00	5	11.10	11.05	-5	2,253	-0.22%
2020/09/07	0	0.00	2	10.55	10.60	-2	2,172	-0.09%
2020/09/04	1	10.20	1	10.30	10.35	0	2,163	0.00%
2020/09/03	4	10.50	2	10.70	10.55	2	2,171	0.09%
2020/08/31	10	10.25	2	10.40	10.20	8	2,141	0.37%
2020/08/28	0	0.00	11	10.19	10.15	-11	2,101	-0.52%
2020/08/27	0	0.00	30	10.13	10.10	-30	2,125	-1.41%
2020/08/26	2	10.05	0	0.00	10.00	2	2,213	0.09%
2020/08/20	30	9.98	0	0.00	9.99	30	2,241	1.34%
2020/08/17	0	0.00	15	10.20	10.35	-15	2,194	-0.68%
2020/08/10	0	0.00	0.2	10.25	10.20	-0.2	2,127	-0.01%
2020/08/07	3	10.25	0	0.00	10.25	3	2,142	0.14%
2020/08/06	1	10.40	0	0.00	10.30	1	2,171	0.05%
2020/08/05	0	0.00	8	10.20	10.25	-8	2,168	-0.37%
2020/08/04	1	10.20	1	10.30	10.15	0	2,169	0.00%
2020/08/03	9	10.25	25	10.25	10.30	-16	2,165	-0.74%
2020/07/28	25	10.09	0	0.00	10.05	25	2,234	1.12%
2020/07/24	1	10.45	0	0.00	10.30	1	2,270	0.04%
2020/07/22	3	10.83	4	10.94	11.00	-1	2,365	-0.04%
2020/07/21	5	10.45	0	0.00	10.35	5	2,281	0.22%
2020/07/20	2	10.18	4	10.36	10.40	-2	2,285	-0.09%
2020/07/17	11	10.32	0	0.00	10.25	11	2,236	0.49%
2020/07/16	2	10.53	1	10.60	10.55	1	2,234	0.04%
2020/07/15	1	10.75	2	10.85	10.70	-1	2,211	-0.05%
2020/07/10	0	0.00	2	10.95	10.95	-2	2,220	-0.09%
2020/07/09	20	11.35	5	11.30	11.30	15	2,211	0.68%
2020/07/08	1	10.90	1	11.10	11.10	0	2,227	0.00%
2020/07/07	5	11.10	0	0.00	10.90	5	2,264	0.22%
2020/06/19	5	11.35	0	0.00	11.15	5	2,357	0.21%
2020/06/18	0	0.00	15	11.10	11.50	-15	2,329	-0.64%
2020/06/17	0	0.00	20	10.60	10.70	-20	2,197	-0.91%
2020/06/12	10	10.05	0	0.00	10.15	10	2,211	0.45%
2020/06/11	0	0.00	14	10.40	10.30	-14	2,245	-0.62%
2020/06/10	0	0.00	5	10.38	10.25	-5	2,206	-0.23%
2020/06/08	5	10.65	6	10.65	10.55	-1	2,270	-0.04%
2020/06/03	0	0.00	12	10.18	10.20	-12	2,186	-0.55%
2020/06/02	1	9.81	20	10.09	10.15	-19	2,156	-0.88%
2020/05/28	7	9.85	3	9.70	9.75	4	2,064	0.19%
2020/05/25	13	9.40	0	0.00	9.35	13	2,048	0.63%
2020/05/20	1	10.00	0	0.00	9.87	1	2,036	0.05%
2020/05/18	10	9.92	0	0.00	9.85	10	2,035	0.49%
2020/05/15	3	10.08	0	0.00	10.05	3	2,043	0.15%
2020/05/13	0	0.00	1	10.20	10.15	-1	2,125	-0.05%
2020/05/11	1	10.10	0	0.00	10.20	1	2,177	0.05%
2020/05/08	6	10.40	0	0.00	10.35	6	2,178	0.28%
2020/05/07	0	0.00	3	10.40	10.40	-3	2,176	-0.14%
2020/05/06	4	10.28	1	10.25	10.20	3	2,173	0.14%
2020/05/05	10	10.45	0	0.00	10.50	10	2,121	0.47%
2020/04/30	14	10.69	0	0.00	10.65	14	2,137	0.65%
2020/04/29	4	10.65	0	0.00	10.65	4	2,155	0.19%
2020/04/27	0	0.00	10.1	10.65	10.70	-10.1	2,161	-0.47%
2020/04/24	2	10.00	2	10.15	10.30	0	2,049	0.00%
2020/04/23	0	0.00	1	10.25	9.99	-1	2,019	-0.05%
2020/04/21	4	9.83	0	0.00	9.77	4	2,001	0.20%
2020/04/17	11	9.99	4	10.00	9.95	7	1,993	0.35%
2020/04/14	10	10.00	0	0.00	10.00	10	1,948	0.51%
2020/04/13	1	10.00	0	0.00	9.94	1	1,936	0.05%
2020/04/09	0	0.00	7	10.09	10.20	-7	1,814	-0.39%
2020/04/01	0	0.00	1	9.09	9.06	-1	1,632	-0.06%
2020/03/30	0	8.90	0	0.00	8.85	0	1,662	0.00%
2020/03/27	3	9.25	0	0.00	8.90	3	1,657	0.18%
2020/03/26	0	9.10	0	0.00	8.98	0	1,646	0.00%
2020/03/25	9	9.02	30	8.92	9.11	-21	1,630	-1.29%
2020/03/19	10	7.85	2	7.86	8.35	8	1,624	0.49%
2020/03/17	20	8.74	0	0.00	8.56	20	1,603	1.25%
2020/03/13	13	9.05	0	0.00	9.20	13	1,587	0.82%
2020/03/12	4	9.95	0	0.00	10.05	4	1,570	0.25%
2020/03/10	1	11.00	1	10.90	11.00	0	1,962	0.00%
2020/02/25	1	11.95	0	0.00	12.20	1	1,927	0.05%
2020/02/20	0	0.00	1	12.40	12.50	-1	1,933	-0.05%
2020/02/14	1	12.50	0	0.00	12.40	1	1,922	0.05%
2020/02/13	1	12.10	0	0.00	12.20	1	1,835	0.05%
2020/02/12	3	12.13	13	12.33	12.40	-10	1,863	-0.54%
2020/02/11	0	0.00	3	11.60	11.60	-3	1,804	-0.17%
2020/02/06	0	0.00	1	11.35	11.30	-1	1,780	-0.06%
2020/02/04	1	10.60	2	10.60	11.00	-1	1,774	-0.06%
2020/02/03	2	10.45	0	0.00	10.40	2	1,765	0.11%
2020/01/31	1	11.40	0	0.00	11.30	1	1,739	0.06%
2020/01/15	1	12.40	0	0.00	12.40	1	1,814	0.06%
2020/01/09	0	0.00	2	12.43	12.50	-2	1,884	-0.11%
2020/01/03	0	0.00	2	12.75	12.85	-2	1,871	-0.11%
2020/01/02	0	0.00	3	12.95	13.00	-3	1,859	-0.16%
2019/12/25	1	12.80	1	13.10	12.80	0	1,898	0.00%
2019/12/23	5	12.82	0	0.00	12.80	5	1,885	0.27%
2019/12/19	3	12.85	0	0.00	12.80	3	1,892	0.16%
2019/12/18	6	12.95	4	13.05	12.85	2	1,895	0.11%
2019/12/17	0	0.00	10	12.65	12.65	-10	1,815	-0.55%
2019/12/16	0	0.00	1	12.60	12.55	-1	1,812	-0.06%
2019/12/13	1	12.70	0	0.00	12.50	1	1,813	0.06%
2019/12/10	3	12.85	0	0.00	12.85	3	1,808	0.17%
2019/12/09	9	13.36	0	0.00	13.20	9	1,782	0.51%
2019/12/06	8	13.26	0	0.00	13.40	8	1,775	0.45%
2019/12/05	1	12.70	0	0.00	13.20	1	1,491	0.07%
2019/11/26	0	0.00	0	12.80	12.75	0	1,678	0.00%
2019/11/21	10	12.80	0	0.00	12.75	10	1,718	0.58%
2019/11/12	2	13.05	0	0.00	13.10	2	1,862	0.11%
2019/11/11	0.2	13.20	0	0.00	13.10	0.2	1,863	0.01%
2019/11/06	5	13.80	0	0.00	13.75	5	1,821	0.27%
2019/11/01	0	0.00	0	13.95	13.90	0	1,836	0.00%
2019/10/30	4	14.10	0	0.00	14.05	4	1,855	0.22%
2019/10/29	0.7	14.25	0	0.00	14.10	0.7	1,894	0.04%
2019/10/28	0	0.00	4	14.35	14.25	-4	1,913	-0.21%
2019/10/24	1	14.25	0	0.00	14.40	1	1,899	0.05%
2019/10/23	2	14.55	0	0.00	14.25	2	1,904	0.11%
2019/10/21	0	0.00	10	14.15	14.20	-10	1,892	-0.53%
2019/10/14	1	13.90	0	0.00	13.90	1	2,178	0.05%
2019/10/03	10	14.05	0	0.00	14.00	10	2,231	0.45%
2019/09/27	5	14.10	0	0.00	14.00	5	2,212	0.23%
2019/09/19	1	14.55	0	0.00	14.50	1	2,230	0.04%
2019/09/17	0	0.00	1	14.80	14.70	-1	2,254	-0.04%
2019/09/11	5	14.60	0	0.00	14.60	5	2,273	0.22%
2019/09/06	12	15.24	6	15.16	15.15	6	2,239	0.27%
2019/09/05	0	0.00	2	14.95	14.80	-2	2,104	-0.10%
2019/09/04	2	14.70	0	0.00	14.90	2	2,086	0.10%
2019/09/03	0	0.00	5	14.55	14.55	-5	2,066	-0.24%
2019/09/02	2	15.05	3	15.05	15.15	-1	2,022	-0.05%
2019/08/30	3	15.07	0	0.00	15.00	3	1,985	0.15%
2019/08/28	0	0.00	0	15.10	15.10	0	1,922	0.00%
2019/08/27	0	0.00	1	15.00	14.90	-1	1,896	-0.05%
2019/08/22	7	15.49	0	0.00	15.45	7	1,866	0.38%
2019/08/21	0	0.00	2	14.90	15.05	-2	1,732	-0.12%
2019/08/20	1	14.60	0	0.00	14.60	1	1,709	0.06%
2019/08/14	1	14.55	0	0.00	14.55	1	1,695	0.06%
2019/08/05	0	0.00	2	14.30	14.25	-2	1,713	-0.12%
2019/08/01	1	15.05	0	0.00	15.05	1	1,742	0.06%
2019/07/31	3	15.10	0	0.00	15.20	3	1,737	0.17%
2019/07/22	1	16.20	2	16.13	16.25	-1	1,687	-0.06%
2019/07/19	1	15.70	26	15.90	15.95	-25	1,571	-1.59%
2019/07/17	0	0.00	3	15.13	15.15	-3	1,399	-0.21%
2019/07/10	1	15.00	0	0.00	14.90	1	1,549	0.06%
2019/06/26	10	15.35	0	0.00	15.40	10	2,013	0.50%
2019/06/11	10	14.65	3	14.65	14.70	7	2,451	0.29%
2019/06/03	3	14.45	0	0.00	14.45	3	3,418	0.09%
2019/05/31	1	14.60	1	14.60	14.65	0	3,553	0.00%
2019/05/27	1	14.25	0	0.00	14.20	1	3,922	0.03%
2019/05/23	3	14.35	0	0.00	14.35	3	4,100	0.07%
2019/05/21	0	0.00	1	14.45	14.50	-1	4,494	-0.02%
2019/05/17	1	14.55	0	0.00	14.55	1	4,810	0.02%
2019/05/15	0	0.00	1	15.05	15.15	-1	4,899	-0.02%
2019/05/14	1	14.75	0	0.00	14.80	1	4,933	0.02%
2019/05/10	1	14.70	0	0.00	14.75	1	5,007	0.02%
2019/05/09	0	0.00	1	15.00	15.10	-1	5,028	-0.02%
2019/05/08	0	0.00	5	15.20	15.15	-5	5,043	-0.10%
2019/05/02	2	15.83	0	0.00	15.80	2	5,266	0.04%
2019/04/30	2	15.70	0	0.00	15.75	2	5,291	0.04%
2019/04/26	10	16.10	0	0.00	16.15	10	5,435	0.18%
2019/04/23	1	16.70	0	0.00	16.70	1	5,996	0.02%
2019/04/22	0	0.00	1	17.00	16.90	-1	5,973	-0.02%
2019/04/18	6	16.66	0	0.00	16.60	6	5,969	0.10%
2019/04/17	1	16.90	3	17.10	16.90	-2	6,070	-0.03%
2019/04/16	3	16.82	2.1	16.95	16.90	0.9	6,069	0.02%
2019/04/15	2	16.90	0	0.00	16.95	2	6,050	0.03%
2019/04/12	10	17.00	0	0.00	16.85	10	6,059	0.17%
2019/04/10	1	17.15	0	0.00	17.15	1	6,000	0.02%
2019/04/09	0	0.00	4	17.54	17.45	-4	5,961	-0.07%
2019/04/08	0	0.00	2	17.30	17.25	-2	5,792	-0.03%
2019/04/03	0	0.00	1	17.20	17.10	-1	5,724	-0.02%
2019/04/02	0	16.75	0	0.00	16.85	0	5,692	0.00%
2019/04/01	2	17.05	0	0.00	16.95	2	5,653	0.04%
2019/03/29	0	0.00	2	17.15	17.00	-2	5,621	-0.04%
2019/03/27	5	17.07	0	0.00	17.00	5	5,597	0.09%
2019/03/26	0	0.00	4	17.18	17.25	-4	5,591	-0.07%
2019/03/22	2	16.95	0	0.00	16.80	2	5,608	0.04%
2019/03/21	22	17.15	0	0.00	17.10	22	5,529	0.40%
2019/03/19	1	17.25	0	0.00	17.25	1	5,478	0.02%
2019/03/18	0	0.00	4	17.33	17.40	-4	5,438	-0.07%
2019/03/15	2	17.08	0	0.00	17.05	2	5,356	0.04%
2019/03/13	1	17.30	2	17.28	17.20	-1	5,387	-0.02%
2019/03/12	1	17.45	5	17.45	17.30	-4	5,382	-0.07%
2019/03/11	4	17.60	3	17.68	17.50	1	5,324	0.02%
2019/03/07	2	17.18	1	17.35	17.45	1	4,952	0.02%
2019/03/06	0	0.00	6	17.43	17.50	-6	4,694	-0.13%
2019/03/05	2	17.30	0	0.00	17.30	2	4,615	0.04%
2019/02/27	0	0.00	4	17.11	17.30	-4	4,536	-0.09%
2019/02/26	6	17.08	0	0.00	16.90	6	4,455	0.13%
2019/02/22	1	17.15	0	0.00	17.00	1	4,708	0.02%
2019/02/21	7	17.46	6	17.58	17.40	1	4,642	0.02%
2019/02/20	0	0.00	3	16.95	17.00	-3	4,370	-0.07%
2019/02/19	3	17.00	0	0.00	17.05	3	4,377	0.07%
2019/02/18	3	16.70	3	16.77	16.95	0	4,390	0.00%
2019/02/15	0	0.00	2.4	16.53	16.40	-2.4	4,188	-0.06%
2019/02/14	51	16.45	2	16.60	16.40	49	4,205	1.17%
2019/02/13	0	0.00	3	16.35	16.40	-3	4,176	-0.07%
2019/02/12	0	0.00	3	16.38	16.50	-3	4,223	-0.07%
2019/02/11	1.1	16.05	0	0.00	16.05	1.1	4,605	0.02%
2019/01/30	1	16.00	0	0.00	16.00	1	4,672	0.02%
2019/01/28	6	16.41	3	16.43	16.30	3	4,653	0.06%
2019/01/25	0	0.00	4	16.24	16.25	-4	4,598	-0.09%
2019/01/24	3	16.05	0	0.00	16.05	3	4,606	0.07%
2019/01/22	0	0.00	2	16.23	16.15	-2	4,643	-0.04%
2019/01/21	6	16.28	1.7	16.31	16.25	4.3	4,648	0.09%
2019/01/18	4	15.93	6	15.99	16.20	-2	4,708	-0.04%
2019/01/17	5	16.43	3	16.52	16.10	2	4,661	0.04%
2019/01/16	2	15.55	7	16.09	16.20	-5	4,194	-0.12%
2019/01/15	4	15.68	3	15.63	15.60	1	4,092	0.02%
2019/01/14	2	15.40	0	0.00	15.30	2	4,103	0.05%
2019/01/11	1	15.45	0	0.00	15.40	1	4,133	0.02%
2019/01/10	3	15.58	0	0.00	15.45	3	4,160	0.07%
2019/01/09	2	15.90	2	15.95	15.60	0	4,163	0.00%
2019/01/08	0	0.00	2	15.55	15.75	-2	4,043	-0.05%
2019/01/07	0	0.00	0	15.05	15.00	0	4,012	0.00%
2018/12/28	1	15.05	0	0.00	15.50	1	4,221	0.02%
2018/12/24	2	15.65	2	15.75	15.70	0	4,513	0.00%
2018/12/21	0	0.00	1	15.50	15.55	-1	4,645	-0.02%
2018/12/19	2	15.95	0	0.00	15.90	2	4,649	0.04%
2018/12/18	2	16.10	0	0.00	16.00	2	4,647	0.04%
2018/12/17	2	15.95	2	16.10	16.35	0	4,579	0.00%
2018/12/14	0	0.00	2	16.15	16.05	-2	4,556	-0.04%
2018/12/12	0	0.00	2	15.73	15.90	-2	4,684	-0.04%
2018/12/11	1	15.55	0	0.00	15.55	1	4,707	0.02%
2018/12/10	2	15.45	0	0.00	15.40	2	4,788	0.04%
2018/12/06	0	0.00	10	16.00	15.75	-10	4,785	-0.21%
2018/12/05	1	16.30	1	16.40	16.45	0	4,724	0.00%
2018/12/04	2	16.75	0	0.00	16.60	2	4,732	0.04%
2018/12/03	0	0.00	4	16.68	16.80	-4	4,739	-0.08%
2018/11/30	2	16.35	0	0.00	16.35	2	4,680	0.04%
2018/11/29	3	16.60	0	0.00	16.30	3	4,691	0.06%
2018/11/28	2	16.30	9	16.49	16.55	-7	4,629	-0.15%
2018/11/27	0	0.00	3	16.27	16.30	-3	4,590	-0.07%
2018/11/26	4	16.19	0	0.00	16.10	4	4,580	0.09%
2018/11/23	1	16.10	0	0.00	16.15	1	4,564	0.02%
2018/11/22	4	16.80	4	16.70	16.00	0	4,524	0.00%
2018/11/21	0	0.00	1	16.10	16.35	-1	4,230	-0.02%
2018/11/19	1	15.90	0	0.00	16.10	1	4,250	0.02%
2018/11/16	5	16.25	0	0.00	15.90	5	4,344	0.12%
2018/11/15	0	0.00	3	15.82	16.05	-3	4,383	-0.07%
2018/11/12	3	15.67	0	0.00	15.40	3	4,246	0.07%
2018/11/08	3	15.88	10	15.95	15.85	-7	4,172	-0.17%
2018/11/07	0	0.00	10	15.10	15.20	-10	3,792	-0.26%
2018/11/06	0	0.00	1	15.15	14.75	-1	3,838	-0.03%
2018/11/02	2	14.98	1	15.30	15.00	1	3,869	0.03%
2018/11/01	1	15.10	3	14.97	14.90	-2	4,126	-0.05%
2018/10/31	2	14.50	28	14.82	14.85	-26	4,115	-0.63%
2018/10/29	1	14.25	0	0.00	14.10	1	4,281	0.02%
2018/10/26	2	14.25	1	14.30	14.30	1	4,329	0.02%
2018/10/17	0	0.00	7	14.50	14.50	-7	4,869	-0.14%
2018/10/16	3	14.40	1	14.40	14.35	2	4,870	0.04%
2018/10/15	3	14.28	2	14.40	14.15	1	4,884	0.02%
2018/10/12	20	14.30	10	14.40	14.50	10	4,880	0.20%
2018/10/05	5	16.00	0	0.00	15.90	5	4,931	0.10%
2018/10/04	16	16.74	1	16.85	16.55	15	4,861	0.31%
2018/10/03	0	0.00	3	16.60	16.75	-3	4,697	-0.06%
2018/10/01	1	16.40	0	0.00	16.60	1	4,643	0.02%
2018/09/28	3	16.47	11	16.50	16.40	-8	4,668	-0.17%
2018/09/26	2	16.18	0	0.00	16.10	2	4,585	0.04%
2018/09/21	1	15.95	11	16.00	15.95	-10	4,639	-0.22%
2018/09/18	0	0.00	1	16.30	15.95	-1	4,677	-0.02%
2018/09/11	1	15.55	1	15.75	15.75	0	4,733	0.00%
2018/09/06	12	16.17	0	0.00	16.15	12	4,966	0.24%
2018/09/05	3	16.55	0	0.00	16.45	3	5,089	0.06%
2018/09/04	0	0.00	0.8	16.50	16.50	-0.8	5,545	-0.01%
2018/08/30	0	0.00	1	16.85	16.75	-1	6,028	-0.02%
2018/08/23	3	17.05	2	16.98	16.80	1	7,265	0.01%
2018/08/22	13	16.79	2	16.70	17.00	11	7,204	0.15%
2018/08/21	1	16.35	0	0.00	16.45	1	7,150	0.01%
2018/08/17	1	16.40	0	0.00	16.20	1	7,310	0.01%
2018/08/13	3	16.13	0	0.00	16.15	3	8,002	0.04%
2018/08/10	3	17.68	3	17.70	17.35	0	7,930	0.00%
2018/08/09	5	17.58	0	0.00	17.60	5	8,005	0.06%
2018/08/08	3	17.73	6	17.87	17.90	-3	8,109	-0.04%
2018/08/07	2	17.35	1	17.55	17.70	1	7,844	0.01%
2018/08/03	6	17.53	0	0.00	17.30	6	7,830	0.08%
2018/08/01	0	0.00	10	18.42	18.75	-10	7,752	-0.13%
2018/07/31	0	0.00	1	18.60	18.45	-1	7,600	-0.01%
2018/07/30	0	0.00	2	18.25	18.25	-2	7,381	-0.03%
2018/07/27	4	18.05	5	18.20	18.00	-1	7,388	-0.01%
2018/07/26	0	0.00	6	18.40	18.45	-6	7,300	-0.08%
2018/07/25	2	17.90	4	17.93	18.10	-2	7,238	-0.03%
2018/07/24	1	17.40	1	17.55	17.85	0	7,412	0.00%
2018/07/20	3	18.10	0	0.00	17.80	3	7,471	0.04%
2018/07/18	1	18.10	0	0.00	18.10	1	7,612	0.01%
2018/07/17	1	18.30	22	18.31	18.25	-21	7,612	-0.28%
2018/07/16	3	18.25	2	18.40	18.40	1	7,577	0.01%
2018/07/13	4	18.25	5	18.14	18.35	-1	7,551	-0.01%
2018/07/12	1	17.30	1	17.30	17.40	0	7,465	0.00%
2018/07/11	1	17.10	0	0.00	17.10	1	7,593	0.01%
2018/07/04	1	17.30	0	0.00	17.30	1	7,780	0.01%
2018/06/25	1	18.20	0	0.00	18.25	1	7,795	0.01%
2018/06/22	0	0.00	1	18.30	18.25	-1	7,829	-0.01%
2018/06/20	102	18.70	1	18.75	18.65	101	7,804	1.29%	大買/鉅額交易
2018/06/19	3	19.65	0	0.00	19.35	3	7,776	0.04%
2018/06/15	1	19.25	1	19.40	19.45	0	7,652	0.00%
2018/06/14	4	19.29	1	19.40	19.25	3	7,633	0.04%
2018/06/13	20	19.71	0	0.00	19.20	20	7,617	0.26%
2018/06/12	5	19.85	16	20.18	19.65	-11	7,640	-0.14%
2018/06/11	0	0.00	5	19.20	19.20	-5	7,535	-0.07%
2018/06/08	5	18.75	2	19.20	18.75	3	7,467	0.04%
2018/06/07	11	18.80	2	18.90	18.70	9	7,427	0.12%
2018/06/06	4	18.63	4	18.89	18.70	0	7,354	0.00%
2018/06/05	10	19.15	11	19.00	18.80	-1	7,280	-0.01%
2018/06/04	5	18.74	20	18.95	18.70	-15	7,085	-0.21%
2018/06/01	10	18.81	7	19.00	18.70	3	7,041	0.04%
2018/05/31	35	19.12	18	19.51	19.05	17	6,878	0.25%
2018/05/30	3	17.85	1	17.75	18.00	2	6,152	0.03%
2018/05/28	0	0.00	2	18.35	18.40	-2	6,152	-0.03%
2018/05/25	1	18.00	14	18.14	17.90	-13	6,072	-0.21%
2018/05/24	2	18.20	2	18.25	18.15	0	6,076	0.00%
2018/05/23	32	19.03	18	18.82	18.25	14	6,062	0.23%
2018/05/22	10	18.00	0	0.00	18.00	10	5,648	0.18%
2018/05/21	1	17.85	15	17.99	18.20	-14	5,674	-0.25%
2018/05/17	0	0.00	14	17.91	17.90	-14	5,848	-0.24%
2018/05/15	1	17.00	4	16.93	16.90	-3	5,972	-0.05%
2018/05/14	3	16.70	0	0.00	16.80	3	6,273	0.05%
2018/05/11	1	16.60	0	0.00	16.65	1	6,356	0.02%
2018/05/10	20	17.30	0	0.00	17.05	20	6,398	0.31%
2018/05/09	10	17.10	3	17.15	17.05	7	6,669	0.10%
2018/05/07	22	16.95	7	17.26	17.25	15	7,247	0.21%
2018/05/04	2	16.85	0	0.00	16.85	2	7,311	0.03%
2018/05/03	0	0.00	3	16.80	16.80	-3	7,359	-0.04%
2018/05/02	2	16.90	8	16.95	17.20	-6	7,486	-0.08%
2018/04/30	5	17.09	25	16.67	17.20	-20	7,714	-0.26%
2018/04/26	14	15.57	3	15.55	15.45	11	8,167	0.13%
2018/04/24	18	16.25	7	16.21	15.90	11	9,363	0.12%
2018/04/23	0	0.00	10	17.45	17.30	-10	9,509	-0.11%
2018/04/19	1	17.30	2	17.38	17.40	-1	10,585	-0.01%
2018/04/18	10	17.50	14	17.43	17.20	-4	10,752	-0.04%
2018/04/17	5	17.70	0	0.00	17.30	5	11,064	0.05%
2018/04/13	1	19.25	16	19.00	18.95	-15	12,706	-0.12%
2018/04/11	2	18.70	2	18.90	19.05	0	13,630	0.00%
2018/04/10	1	18.70	1	18.55	18.55	0	14,034	0.00%
2018/04/03	3	19.00	0	0.00	18.95	3	15,531	0.02%
2018/04/02	10	19.60	0	0.00	19.40	10	16,392	0.06%
2018/03/30	1	19.35	1	19.30	19.20	0	18,764	0.00%
2018/03/29	6	19.14	1	19.20	19.05	5	19,849	0.03%
2018/03/28	0	0.00	1	19.15	19.15	-1	21,765	0.00%
2018/03/23	3	18.75	0	0.00	18.85	3	24,766	0.01%
2018/03/20	1	19.80	0	0.00	19.90	1	25,132	0.00%
2018/03/19	2	20.40	0	0.00	20.35	2	25,359	0.01%
2018/03/16	0	0.00	2	20.50	20.40	-2	25,671	-0.01%
2018/03/15	4	21.26	14	20.86	21.05	-10	25,711	-0.04%
2018/03/14	10	20.00	1	19.95	20.00	9	25,456	0.04%
2018/03/13	0	0.00	4	19.33	20.00	-4	25,529	-0.02%
2018/03/12	6	19.07	2	19.55	19.05	4	25,509	0.02%
2018/03/05	1	19.80	0	0.00	19.50	1	27,371	0.00%
2018/03/02	4	20.08	0	0.00	20.00	4	27,547	0.01%
2018/03/01	0	0.00	5	20.50	20.75	-5	27,454	-0.02%
2018/02/26	9	21.05	5	21.15	20.90	4	27,442	0.01%
2018/02/22	1	20.80	6	21.09	21.15	-5	27,350	-0.02%
2018/02/21	2	21.00	2	21.28	21.00	0	27,269	0.00%
2018/02/12	0	0.00	1	20.05	20.15	-1	27,185	0.00%
2018/02/09	9	18.93	5	18.58	20.00	4	27,102	0.01%
2018/02/08	3	19.85	0	0.00	19.80	3	26,868	0.01%
2018/02/07	6	21.32	3	21.52	20.85	3	26,649	0.01%
2018/02/06	12	21.62	2	20.85	20.60	10	26,524	0.04%
2018/02/05	2	22.40	2	22.15	22.70	0	26,220	0.00%
2018/02/02	38	22.99	38	23.04	22.95	0	26,176	0.00%
2018/02/01	5	23.90	15	24.01	23.25	-10	26,287	-0.04%
2018/01/31	11	23.65	10	23.63	23.75	1	25,931	0.00%
2018/01/30	3	23.13	4	23.15	22.60	-1	25,445	0.00%
2018/01/29	2	22.70	0	0.00	22.60	2	25,338	0.01%
2018/01/26	8	22.71	4	22.65	22.65	4	25,313	0.02%
2018/01/25	15	22.83	46	23.00	22.70	-31	25,384	-0.12%
2018/01/24	1	22.50	4	23.28	23.50	-3	25,310	-0.01%
2018/01/23	3	22.85	0	0.00	22.60	3	25,059	0.01%
2018/01/22	22	23.28	39	23.26	23.35	-17	24,794	-0.07%
2018/01/19	12	23.59	0	0.00	23.90	12	24,475	0.05%
2018/01/18	29	24.02	7	24.80	23.70	22	24,277	0.09%
2018/01/17	3	24.20	3	24.42	24.40	0	23,460	0.00%
2018/01/16	27	24.10	25	24.34	24.20	2	23,261	0.01%
2018/01/15	13	24.73	45	24.46	24.90	-32	22,927	-0.14%
2018/01/12	2	23.68	2	23.63	23.45	0	22,435	0.00%
2018/01/11	17	23.49	38	23.48	23.30	-21	22,256	-0.09%
2018/01/10	17	24.16	24	24.45	24.00	-7	21,933	-0.03%
2018/01/09	13	23.98	13	24.05	24.45	0	20,832	0.00%
2018/01/08	17	23.72	22	22.91	23.10	-5	20,237	-0.02%
2018/01/05	19	23.84	5	23.85	23.90	14	19,752	0.07%
2018/01/04	3	24.28	2	23.98	23.70	1	19,324	0.01%
2018/01/03	1	24.10	5	24.07	23.60	-4	18,966	-0.02%
2018/01/02	5	23.16	17	23.14	24.00	-12	18,296	-0.07%