炎洲 (4306)-富邦-南屯券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
20.00
漲跌
▲0.25
漲幅
+1.27%
成交量
3,413張
產業
上市塑膠類股▼0.25%
211人加入追蹤

立即追蹤
本地時間:14:30(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

炎洲 (4306)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	1	20.15	2	19.95	20.00	-1	5,815	-0.02%
2024/05/30	5.6	19.68	0	0.00	19.75	5.6	5,784	0.10%
2024/05/29	9	20.26	2	20.30	20.05	7	5,717	0.12%
2024/05/28	0	0.00	20	19.85	20.15	-20	5,589	-0.36%
2024/05/27	2	19.55	0	0.00	19.55	2	5,487	0.04%
2024/05/23	10	19.30	0	0.00	19.15	10	5,451	0.18%
2024/05/22	0	0.00	0	19.65	19.55	0	5,408	0.00%
2024/05/21	10	19.65	0	0.00	19.65	10	5,390	0.19%
2024/05/20	1	19.95	0	0.00	20.05	1	5,364	0.02%
2024/05/17	3	19.97	5	19.94	19.95	-2	5,335	-0.04%
2024/05/15	1	19.50	6	19.65	19.50	-5	5,256	-0.10%
2024/05/13	3	19.53	2	19.45	19.55	1	5,201	0.02%
2024/05/10	25	19.43	3	19.48	19.80	22	5,161	0.43%
2024/05/09	8	19.60	0	0.00	19.35	8	5,122	0.16%
2024/05/08	3	19.28	0	0.00	19.55	3	5,090	0.06%
2024/05/07	7	19.66	0	0.00	19.65	7	5,032	0.14%
2024/05/06	0	20.80	5.1	20.26	20.25	-5.1	4,855	-0.10%
2024/05/03	1	21.00	9	20.97	20.70	-8	4,732	-0.17%
2024/05/02	6	21.17	6.2	21.02	21.10	-0.2	4,606	0.00%
2024/04/30	0	0.00	3	20.80	20.90	-3	4,480	-0.07%
2024/04/29	1	20.85	2	20.85	20.85	-1	4,402	-0.02%
2024/04/26	15	20.26	2	20.00	20.30	13	4,255	0.31%
2024/04/25	1	20.35	0	0.00	20.30	1	4,191	0.02%
2024/04/24	31	20.64	133	20.54	20.60	-102	4,098	-2.49%	大賣/鉅額交易
2024/04/23	1	19.90	3	19.85	20.00	-2	3,918	-0.05%
2024/04/22	10	20.15	7	19.84	19.75	3	3,881	0.08%
2024/04/19	5	19.17	0	0.00	19.45	5	3,638	0.14%
2024/04/18	0.1	19.00	1	19.10	19.10	-0.9	3,477	-0.03%
2024/04/17	0	18.35	10	18.27	18.30	-10	3,383	-0.29%
2024/04/16	0	18.35	1	18.65	18.00	-1	3,375	-0.03%
2024/04/15	2	19.08	0	0.00	19.00	2	3,250	0.06%
2024/04/12	12	19.33	5	19.25	19.35	7	3,197	0.22%
2024/04/11	9	19.93	0	0.00	19.70	9	3,116	0.29%
2024/04/09	1	20.00	1	19.90	20.10	0	2,997	0.00%
2024/04/08	2	19.70	2.1	19.82	20.00	-0.1	2,905	0.00%
2024/04/03	1	18.90	0	0.00	18.80	1	2,666	0.04%
2024/04/02	5	18.90	5	18.75	18.75	0	2,657	0.00%
2024/03/29	0	18.70	0	0.00	18.65	0	2,624	0.00%
2024/03/28	15	18.82	1	18.80	18.75	14	2,573	0.54%
2024/03/13	0	0.00	0.1	17.75	17.75	-0.1	2,583	0.00%
2024/03/12	1	17.80	0	0.00	17.80	1	2,592	0.04%
2024/03/11	0	0.00	0.2	18.25	18.10	-0.2	2,550	-0.01%
2024/03/08	10	18.45	1	18.70	18.15	9	2,518	0.36%
2024/03/07	2	17.95	1	18.65	18.80	1	2,456	0.04%
2024/03/06	1	18.00	6	18.32	18.25	-5	2,170	-0.23%
2024/03/05	2	17.05	0	17.05	17.00	2	1,826	0.11%
2024/03/04	2	17.00	0	0.00	16.95	2	1,817	0.11%
2024/02/29	9	17.10	0	0.00	17.05	9	1,839	0.49%
2024/02/22	2	17.30	0.2	17.30	17.30	1.8	1,819	0.10%
2024/02/20	1	17.45	0	0.00	17.35	1	1,808	0.06%
2024/02/19	0	0.00	0.3	17.50	17.55	-0.3	1,791	-0.02%
2024/02/16	0	0.00	1	17.25	17.25	-1	1,774	-0.06%
2024/02/05	3	16.90	0	0.00	17.00	3	1,745	0.17%
2024/01/31	1	16.85	0	0.00	16.90	1	1,763	0.06%
2024/01/29	1	17.05	0	0.00	17.10	1	1,763	0.06%
2024/01/19	1	16.60	0	0.00	16.80	1	1,766	0.06%
2024/01/17	1	16.90	5	16.55	16.55	-4	1,761	-0.23%
2024/01/16	1	16.85	0	0.00	16.95	1	1,722	0.06%
2024/01/12	1	17.15	0	0.00	17.15	1	1,707	0.06%
2024/01/11	1	17.20	0	0.00	17.20	1	1,739	0.06%
2024/01/08	0	0.00	1	17.85	17.70	-1	1,869	-0.05%
2024/01/03	0	0.00	2	17.70	17.65	-2	1,969	-0.10%
2023/12/29	58	17.80	0	0.00	17.70	58	1,970	2.94%
2023/12/26	4	17.59	4	17.56	17.65	0	1,958	0.00%
2023/12/25	40	17.81	0	0.00	17.85	40	2,004	2.00%
2023/12/22	12	17.75	0	0.00	17.70	12	1,999	0.60%
2023/12/21	11	18.08	2	17.95	17.95	9	1,973	0.46%
2023/12/20	1	18.40	0	0.00	18.40	1	1,930	0.05%
2023/12/19	2	18.25	0	0.00	18.30	2	1,911	0.10%
2023/12/15	0	0.00	6	18.39	18.30	-6	1,856	-0.32%
2023/12/13	0	0.00	1	18.00	18.10	-1	1,718	-0.06%
2023/12/11	2	17.85	2	18.08	17.95	0	1,651	0.00%
2023/12/06	0	0.00	5	17.40	17.35	-5	1,461	-0.34%
2023/12/04	1	16.95	0.5	16.90	17.20	0.5	1,422	0.04%
2023/12/01	0	0.00	3	16.80	16.95	-3	1,341	-0.22%
2023/11/30	1	16.75	0	0.00	16.75	1	1,333	0.08%
2023/11/21	2	16.73	1.6	16.68	16.70	0.4	1,287	0.03%
2023/11/20	0	0.00	6	16.56	16.60	-6	1,258	-0.48%
2023/11/14	1	16.15	0	0.00	16.15	1	1,292	0.08%
2023/11/13	1	16.15	0	0.00	16.25	1	1,297	0.08%
2023/11/10	3	16.45	1	16.45	16.45	2	1,289	0.16%
2023/11/09	0	0.00	0.1	16.45	16.45	-0.1	1,304	0.00%
2023/11/07	2	16.18	0	0.00	16.15	2	1,303	0.15%
2023/11/03	2	16.15	0	0.00	16.10	2	1,304	0.15%
2023/11/02	10	16.16	0	0.00	16.15	10	1,306	0.77%
2023/11/01	1	16.05	0	0.00	16.10	1	1,294	0.08%
2023/10/31	14	16.14	1	16.40	16.00	13	1,294	1.00%
2023/10/30	0	0.00	1	16.55	16.50	-1	1,281	-0.08%
2023/10/27	4	16.01	0	0.00	16.00	4	1,244	0.32%
2023/10/24	0	0.00	1	16.05	16.00	-1	1,262	-0.08%
2023/10/20	1	15.95	0	0.00	16.10	1	1,261	0.08%
2023/10/19	1	16.10	0	0.00	16.05	1	1,255	0.08%
2023/10/18	0	0.00	6	16.30	16.30	-6	1,226	-0.49%
2023/10/17	4	16.75	0.3	16.60	16.60	3.7	1,113	0.33%
2023/10/16	0	0.00	0.7	16.80	16.80	-0.7	1,109	-0.06%
2023/10/13	1	16.70	0	0.00	16.65	1	1,125	0.09%
2023/10/12	2	16.75	0	0.00	16.75	2	1,144	0.17%
2023/10/11	0	0.00	9	16.61	16.70	-9	1,135	-0.79%
2023/10/06	0	0.00	1.1	16.10	16.15	-1.1	1,058	-0.10%
2023/10/04	0	0.00	10	16.10	16.10	-10	1,109	-0.90%
2023/10/02	1	16.15	0	0.00	16.20	1	1,101	0.09%
2023/09/28	0	0.00	13	16.07	16.25	-13	1,101	-1.18%
2023/09/27	0	0.00	5	15.55	15.70	-5	1,023	-0.49%
2023/09/26	1	15.55	0	0.00	15.50	1	1,022	0.10%
2023/09/22	5	15.68	0	0.00	15.60	5	1,023	0.49%
2023/09/21	2	15.75	0	0.00	15.80	2	1,017	0.20%
2023/09/20	5	15.80	1	15.80	15.95	4	1,005	0.40%
2023/09/19	0	0.00	2	15.70	15.60	-2	986	-0.20%
2023/09/18	1	15.65	2	15.55	15.70	-1	988	-0.10%
2023/09/15	2	15.45	0	0.00	15.50	2	988	0.20%
2023/09/14	2	15.65	1	15.65	15.60	1	995	0.10%
2023/09/06	5	15.35	0	0.00	15.30	5	1,033	0.48%
2023/09/04	0	0.00	0.1	15.35	15.40	-0.1	1,054	-0.01%
2023/09/01	0	0.00	2	15.20	15.35	-2	1,043	-0.19%
2023/08/28	0.1	14.95	4	15.00	14.95	-3.9	1,035	-0.38%
2023/08/25	0	0.00	1	15.05	15.00	-1	1,047	-0.10%
2023/08/24	0.3	15.05	0.2	15.05	15.05	0.1	1,058	0.01%
2023/08/23	1	15.00	1	15.05	15.05	0	1,063	0.00%
2023/08/11	2	14.50	0	0.00	14.50	2	1,027	0.19%
2023/08/07	1	14.65	0	0.00	14.65	1	1,133	0.09%
2023/07/31	1	14.90	0	0.00	14.85	1	1,171	0.09%
2023/07/26	5	14.56	0	0.00	14.55	5	1,229	0.41%
2023/07/21	5	14.30	0	0.00	14.40	5	1,277	0.39%
2023/07/20	0.2	14.55	29	14.40	14.40	-28.8	1,324	-2.17%
2023/07/18	1.5	14.73	0	0.00	14.75	1.5	1,345	0.11%
2023/07/17	2	15.65	3	15.60	15.65	-1	1,313	-0.08%
2023/07/12	2	15.48	0	0.00	15.45	2	1,299	0.15%
2023/07/10	1	15.80	0	0.00	15.80	1	1,327	0.08%
2023/07/06	0.3	15.90	0	0.00	15.90	0.3	1,361	0.02%
2023/07/04	1.2	15.90	0	0.00	15.90	1.2	1,365	0.09%
2023/06/28	0.2	15.80	0	0.00	15.80	0.2	1,452	0.01%
2023/06/27	2	15.83	0	0.00	15.70	2	1,472	0.14%
2023/06/21	2	15.85	0	0.00	15.95	2	1,528	0.13%
2023/06/20	5.1	16.00	0	0.00	15.95	5.1	1,554	0.33%
2023/06/19	3	16.05	0	0.00	16.10	3	1,683	0.18%
2023/06/16	1	15.95	0	0.00	16.05	1	1,725	0.06%
2023/06/14	2.1	16.05	0	0.00	16.15	2.1	1,784	0.12%
2023/06/13	0.3	16.00	0	0.00	16.05	0.3	1,870	0.02%
2023/06/12	1	15.95	16	16.00	15.95	-15	1,863	-0.81%
2023/06/09	16	16.08	0	0.00	16.05	16	1,837	0.87%
2023/06/08	0.5	16.15	0	0.00	16.20	0.5	1,821	0.03%
2023/06/07	3	16.30	0	0.00	16.30	3	1,817	0.16%
2023/06/06	2	16.20	1.1	16.20	16.25	0.9	1,816	0.05%
2023/05/26	7	16.20	0	0.00	16.20	7	1,793	0.39%
2023/05/25	4	16.50	1	16.55	16.45	3	1,776	0.17%
2023/05/19	2	16.60	0	0.00	16.55	2	1,747	0.11%
2023/05/18	2.1	16.60	0	0.00	16.70	2.1	1,739	0.12%
2023/05/16	1	16.50	0	0.00	16.55	1	1,726	0.06%
2023/05/05	0	0.00	1	16.95	16.90	-1	1,575	-0.06%
2023/05/04	2	16.85	0	0.00	16.85	2	1,559	0.13%
2023/05/03	10	17.10	0	0.00	17.05	10	1,532	0.65%
2023/05/02	0	0.00	5	17.25	17.30	-5	1,508	-0.33%
2023/04/28	10	17.10	0	0.00	17.15	10	1,473	0.68%
2023/04/27	3	17.00	0	0.00	17.05	3	1,448	0.21%
2023/04/26	10	16.95	2	17.08	17.10	8	1,433	0.56%
2023/04/25	30	16.90	6	17.06	16.90	24	1,402	1.71%
2023/04/21	17	16.45	1	16.55	16.60	16	1,326	1.21%
2023/04/19	1	16.65	0	0.00	16.60	1	1,286	0.08%
2023/04/18	1	16.70	1	16.80	16.65	0	1,268	0.00%
2023/04/17	13	16.80	0	0.00	16.85	13	1,248	1.04%
2023/04/14	30	16.80	0	0.00	16.80	30	1,228	2.44%
2023/04/13	1	16.60	1	16.70	16.65	0	1,183	0.00%
2023/04/12	2	16.45	0	0.00	16.50	2	1,135	0.18%
2023/04/11	5	16.35	3	16.47	16.50	2	1,116	0.18%
2023/04/10	0	0.00	3	16.40	16.40	-3	1,091	-0.27%
2023/04/07	23	16.48	0	0.00	16.55	23	1,075	2.14%
2023/04/06	1	16.40	2	16.60	16.50	-1	1,058	-0.09%
2023/03/27	1	16.50	2	16.45	16.40	-1	938	-0.11%
2023/03/23	0	0.00	12	16.25	16.25	-12	857	-1.40%
2023/03/22	3	16.37	2	16.40	16.25	1	821	0.12%
2023/03/21	2	15.90	1	15.85	15.90	1	671	0.15%
2023/03/17	1	15.35	0	0.00	15.40	1	567	0.18%
2023/03/16	10	15.53	0	0.00	15.15	10	537	1.86%
2023/03/13	0.1	14.85	0.1	14.90	14.85	0	465	0.00%
2023/03/10	0.1	14.90	0	0.00	14.80	0.1	471	0.02%
2023/03/09	0.2	15.15	0	0.00	15.05	0.2	482	0.04%
2023/03/03	0	14.95	0	0.00	14.90	0	472	0.00%
2023/02/16	0.2	14.60	0	0.00	14.55	0.2	500	0.04%
2023/02/10	0	14.80	0	0.00	14.55	0	511	0.00%
2022/12/28	0	14.50	0	0.00	14.40	0	599	0.00%
2022/11/28	0	0.00	0.2	14.50	14.55	-0.2	637	-0.02%
2022/10/11	1	13.65	0	0.00	13.65	1	584	0.17%
2022/10/06	0	0.00	0.1	14.00	13.95	-0.1	615	-0.01%
2022/09/15	0	0.00	3	14.40	14.60	-3	652	-0.46%
2022/09/08	0	0.00	0.1	14.15	14.15	-0.1	606	-0.01%
2022/09/06	0	0.00	37	14.09	13.95	-37	609	-6.07%
2022/08/31	0	0.00	0.7	14.11	14.15	-0.7	646	-0.11%
2022/08/23	0	0.00	1.1	14.25	14.20	-1.1	733	-0.14%
2022/08/16	0	0.00	6	14.15	14.10	-6	735	-0.82%
2022/08/12	0	0.00	9	14.33	14.30	-9	717	-1.25%
2022/07/27	0	0.00	0	13.95	13.95	0	808	0.00%
2022/07/08	0	0.00	11	14.55	14.60	-11	940	-1.17%
2022/06/24	5	15.20	0	0.00	15.20	5	1,048	0.48%
2022/06/16	1	15.50	0	0.00	15.40	1	1,104	0.09%
2022/06/15	0	0.00	1	15.60	15.65	-1	1,101	-0.09%
2022/06/01	0	0.00	2	16.03	16.00	-2	1,086	-0.18%
2022/05/31	1	15.80	0	0.00	15.85	1	1,073	0.09%
2022/05/20	0	0.00	0.2	15.40	15.35	-0.2	1,093	-0.02%
2022/05/09	1	15.00	0	0.00	14.90	1	1,042	0.10%
2022/05/05	1	15.45	0	0.00	15.35	1	1,029	0.10%
2022/05/04	2	15.38	0	0.00	15.35	2	1,031	0.19%
2022/04/25	1	15.60	0	0.00	15.60	1	1,037	0.10%
2022/04/22	20	16.10	0	0.00	16.10	20	1,019	1.96%
2022/04/21	0	0.00	5	16.10	16.05	-5	1,018	-0.49%
2022/04/18	1.6	16.00	0	0.00	15.95	1.6	990	0.17%
2022/04/15	16	15.87	0	0.00	16.15	16	972	1.65%
2022/04/12	0	0.00	1	15.50	15.55	-1	926	-0.11%
2022/04/08	0	15.65	0	0.00	15.70	0	928	0.00%
2022/04/07	0	15.68	0	0.00	15.50	0	924	0.00%
2022/04/06	0	15.60	0	0.00	15.80	0	909	0.00%
2022/03/30	0	15.65	10	15.60	15.60	-10	888	-1.13%
2022/03/23	0.1	15.25	0	0.00	15.35	0.1	830	0.01%
2022/03/22	0.1	15.25	0	0.00	15.35	0.1	838	0.01%
2022/03/17	0	0.00	7	15.05	15.10	-7	833	-0.84%
2022/03/10	0	0.00	4	14.80	14.85	-4	851	-0.47%
2022/03/08	3	14.50	1	14.45	14.50	2	856	0.23%
2022/03/07	0.1	14.90	0	0.00	14.80	0.1	833	0.01%
2022/03/02	1.4	15.03	0	0.00	15.05	1.4	855	0.16%
2022/02/21	0.1	15.15	0.3	15.20	15.25	-0.2	876	-0.03%
2022/02/18	0	0.00	5	15.10	15.15	-5	882	-0.57%
2022/02/16	1	15.00	0	0.00	15.00	1	936	0.11%
2022/02/14	2	15.00	0	0.00	15.00	2	990	0.20%
2022/01/24	3	14.95	0	0.00	15.00	3	1,031	0.29%
2022/01/20	0	0.00	1	15.15	15.15	-1	1,033	-0.10%
2022/01/19	3	15.15	0	0.00	15.15	3	1,041	0.29%
2022/01/11	0	0.00	1	15.20	15.15	-1	1,083	-0.09%
2021/12/28	0	0.00	0.1	15.55	15.40	-0.1	1,110	-0.01%
2021/12/27	1	15.40	1	15.40	15.45	0	1,148	0.00%
2021/12/20	0	0.00	1	15.10	15.10	-1	1,202	-0.08%
2021/12/09	0	0.00	0.1	15.15	15.10	-0.1	1,359	-0.01%
2021/12/07	0	0.00	1	15.00	15.05	-1	1,350	-0.07%
2021/12/06	0	0.00	0.1	15.00	14.95	-0.1	1,356	0.00%
2021/12/03	0	0.00	1	15.05	15.00	-1	1,386	-0.07%
2021/12/02	0	0.00	65	14.95	15.00	-65	1,406	-4.62%
2021/11/26	0.4	15.10	0	0.00	15.10	0.4	1,478	0.03%
2021/11/18	0	0.00	0.1	15.25	15.30	-0.1	1,526	0.00%
2021/11/17	0	0.00	2.1	15.15	15.15	-2.1	1,522	-0.14%
2021/11/16	1	15.15	1	15.30	15.15	0	1,518	0.00%
2021/11/11	0	0.00	3	15.35	15.35	-3	1,525	-0.20%
2021/11/09	1	15.65	0	0.00	15.60	1	1,561	0.06%
2021/11/02	0	0.00	25	15.25	15.10	-25	1,725	-1.45%
2021/11/01	10	15.25	23	15.18	15.25	-13	1,744	-0.75%
2021/10/26	0	0.00	1	15.30	15.30	-1	1,819	-0.05%
2021/10/25	0	0.00	0.1	15.35	15.35	-0.1	1,844	0.00%
2021/10/19	0	0.00	1	15.40	15.40	-1	2,112	-0.05%
2021/10/14	0	0.00	11	15.00	15.05	-11	2,494	-0.44%
2021/10/13	10	15.00	0	0.00	14.95	10	2,661	0.38%
2021/10/08	1	15.30	0	0.00	15.20	1	2,824	0.04%
2021/10/07	0	0.00	30	15.44	15.40	-30	2,862	-1.05%
2021/10/05	0	0.00	1	15.40	15.35	-1	3,068	-0.03%
2021/10/01	1	15.65	1	15.50	15.50	0	3,162	0.00%
2021/09/30	1	16.00	9	16.00	16.00	-8	3,236	-0.25%
2021/09/28	1	15.80	0	0.00	15.65	1	3,379	0.03%
2021/09/24	2	15.55	0	0.00	15.55	2	4,847	0.04%
2021/09/23	0	0.00	1	15.40	15.35	-1	4,994	-0.02%
2021/09/22	1	15.40	0	0.00	15.35	1	5,044	0.02%
2021/09/16	2	15.98	0	0.00	16.00	2	5,071	0.04%
2021/09/02	0	0.00	1	17.40	17.45	-1	5,350	-0.02%
2021/09/01	0	0.00	3	17.70	17.70	-3	5,425	-0.06%
2021/08/31	0	0.00	1	17.70	17.70	-1	5,483	-0.02%
2021/08/30	37	17.50	1	17.45	17.50	36	5,674	0.63%
2021/08/26	5	17.20	0	0.00	17.20	5	5,914	0.08%
2021/08/25	5	17.15	0	0.00	17.15	5	6,183	0.08%
2021/08/24	2	17.20	1	17.15	17.10	1	6,260	0.02%
2021/08/23	0	0.00	0.4	17.15	17.15	-0.4	6,343	-0.01%
2021/08/18	2	16.98	0	0.00	17.20	2	6,992	0.03%
2021/08/16	1	17.35	3	17.05	17.05	-2	7,084	-0.03%
2021/08/13	1.2	17.69	3	17.60	17.60	-1.9	7,073	-0.03%
2021/08/12	3	17.80	0	0.00	17.80	3	7,082	0.04%
2021/08/11	1	17.50	4	17.55	17.50	-3	7,102	-0.04%
2021/08/09	3	17.80	1	17.85	17.75	2	7,302	0.03%
2021/08/02	0	0.00	2	17.25	17.25	-2	7,854	-0.03%
2021/07/30	3	17.15	5.2	17.05	17.10	-2.2	7,909	-0.03%
2021/07/29	3	17.10	0	0.00	17.15	3	7,945	0.04%
2021/07/27	4	17.48	1	17.30	17.40	3	8,175	0.04%
2021/07/26	5	17.93	0.9	17.95	17.85	4.2	8,247	0.05%
2021/07/23	3	18.38	2	18.20	18.20	1	8,275	0.01%
2021/07/22	3	19.10	4.4	19.06	19.00	-1.4	8,483	-0.02%
2021/07/21	3	19.67	9.1	19.25	19.20	-6.1	8,541	-0.07%
2021/07/20	7	19.86	12	19.90	19.65	-5	8,659	-0.06%
2021/07/19	4	19.93	1	19.85	19.90	3	8,891	0.03%
2021/07/16	7	19.53	0	0.00	19.50	7	9,605	0.07%
2021/07/15	0	0.00	1	19.35	19.50	-1	9,694	-0.01%
2021/07/12	2	19.40	14	19.40	19.50	-12	10,358	-0.12%
2021/07/09	3	19.15	1	19.30	19.15	2	10,349	0.02%
2021/07/08	1	19.20	10	19.22	19.15	-9	10,350	-0.09%
2021/07/07	0.1	18.95	0	0.00	18.90	0.1	10,331	0.00%
2021/07/06	1	19.10	8.1	19.10	19.05	-7.1	10,398	-0.07%
2021/07/05	3	19.17	11	19.06	19.25	-8	10,385	-0.08%
2021/07/02	18	20.21	10	19.54	19.15	8	10,295	0.08%
2021/07/01	58.1	19.96	65	19.79	19.90	-7	9,704	-0.07%
2021/06/30	1	18.80	7	18.86	18.95	-6	8,862	-0.07%
2021/06/29	0	0.00	7	18.75	18.65	-7	8,722	-0.08%
2021/06/28	1	18.75	0	0.00	18.70	1	8,696	0.01%
2021/06/25	7	18.67	0	0.00	18.65	7	8,652	0.08%
2021/06/24	1	18.75	20	18.69	18.65	-19	8,667	-0.22%
2021/06/23	15	18.75	3	18.95	18.75	12	8,650	0.14%
2021/06/22	0	0.00	2	18.80	18.85	-2	8,617	-0.02%
2021/06/21	7	18.64	37	18.50	18.55	-30	8,571	-0.35%
2021/06/18	1	18.80	0	0.00	18.70	1	8,540	0.01%
2021/06/17	0	0.00	2	18.75	18.85	-2	8,511	-0.02%
2021/06/16	5	18.84	1	19.10	18.75	4	8,483	0.05%
2021/06/15	2	18.65	5	18.60	18.65	-3	8,417	-0.04%
2021/06/10	10	18.65	4	18.45	18.65	6	8,390	0.07%
2021/06/09	11	19.14	10	18.85	18.75	1	8,335	0.01%
2021/06/08	9	19.40	0	0.00	19.15	9	8,268	0.11%
2021/06/07	3	19.33	10.3	19.27	19.25	-7.3	8,219	-0.09%
2021/06/04	2	19.00	22	19.16	19.15	-20	8,046	-0.25%
2021/06/03	11	19.10	3	19.00	19.00	8	7,943	0.10%
2021/06/02	25	19.03	20	18.92	18.90	5	7,890	0.06%
2021/06/01	0	0.00	10	18.85	18.70	-10	7,859	-0.13%
2021/05/31	0	0.00	3	18.72	18.60	-3	7,871	-0.04%
2021/05/28	40	18.72	4	18.63	18.60	36	7,813	0.46%
2021/05/27	1	18.55	13	18.94	18.80	-12	7,690	-0.16%
2021/05/26	15	18.53	3	18.07	18.40	12	7,405	0.16%
2021/05/25	3	17.72	1	17.85	17.55	2	7,183	0.03%
2021/05/18	2	16.65	1	16.65	16.85	1	7,049	0.01%
2021/05/17	7	16.33	0	0.00	16.10	7	6,954	0.10%
2021/05/14	11	17.53	10	16.90	16.90	1	6,811	0.01%
2021/05/13	4	16.16	16	16.14	16.25	-12	6,549	-0.18%
2021/05/12	2	16.70	20	16.70	16.70	-18	6,465	-0.28%
2021/05/11	4	18.26	1	18.65	18.10	3	6,283	0.05%
2021/05/10	7.3	18.74	1	18.65	18.75	6.3	6,180	0.10%
2021/05/07	3	18.25	3	18.00	18.45	0	6,116	0.00%
2021/05/06	3	18.38	1	18.65	18.30	2	6,062	0.03%
2021/05/05	2	18.25	8	18.38	18.20	-6	5,996	-0.10%
2021/05/04	2	17.95	8	17.99	17.90	-6	5,889	-0.10%
2021/05/03	5	18.66	5	18.80	18.70	0	5,702	0.00%
2021/04/29	16	19.13	1	19.05	19.05	15	5,563	0.27%
2021/04/28	20	18.95	4	19.18	19.35	16	5,455	0.29%
2021/04/27	8.7	19.23	1	18.75	18.90	7.7	5,207	0.15%
2021/04/26	51	19.60	54	19.35	19.35	-3	5,027	-0.06%
2021/04/23	31.7	19.03	25	19.29	19.45	6.7	4,810	0.14%
2021/04/22	135	19.41	56.7	19.43	19.25	78.3	4,518	1.73%	大買/
2021/04/21	19	18.15	13.9	18.03	18.60	5.1	3,644	0.14%
2021/04/20	8	18.09	17	17.97	17.90	-9	3,484	-0.26%
2021/04/19	33	17.66	31	18.06	18.45	2	3,224	0.06%
2021/04/16	0	0.00	16	16.80	16.80	-16	2,722	-0.59%
2021/04/15	1	16.65	0	0.00	16.65	1	2,648	0.04%
2021/04/13	2	16.65	1	16.45	16.20	1	2,604	0.04%
2021/04/12	2	16.53	4	16.44	16.60	-2	2,576	-0.08%
2021/04/09	0	0.00	8	16.09	16.20	-8	2,460	-0.33%
2021/04/08	5	16.15	5	16.05	16.00	0	2,443	0.00%
2021/04/01	7	15.80	2	15.65	15.65	5	2,546	0.20%
2021/03/31	0	0.00	2	15.65	15.75	-2	2,557	-0.08%
2021/03/30	3	15.85	0	0.00	15.90	3	2,547	0.12%
2021/03/29	10	15.97	0	0.00	15.95	10	2,564	0.39%
2021/03/24	0	15.35	0	0.00	15.45	0	2,720	0.00%
2021/03/23	1	15.50	0	0.00	15.50	1	2,732	0.04%
2021/03/19	3	15.40	0	0.00	15.45	3	2,733	0.11%
2021/03/15	2	15.48	0	0.00	15.50	2	2,882	0.07%
2021/03/12	1	15.50	0	0.00	15.50	1	3,005	0.03%
2021/03/10	0	0.00	3	15.50	15.40	-3	3,113	-0.10%
2021/03/09	7	15.16	0	0.00	15.20	7	3,168	0.22%
2021/03/08	0	0.00	1	15.10	15.10	-1	3,215	-0.03%
2021/03/05	9	15.17	10	15.10	15.15	-1	3,222	-0.03%
2021/03/04	0	0.00	12	16.16	16.25	-12	3,148	-0.38%
2021/02/24	10	15.55	0	0.00	15.55	10	3,287	0.30%
2021/02/22	0	0.00	5	15.25	15.20	-5	3,411	-0.15%
2021/02/05	0	0.00	20	14.20	14.10	-20	3,835	-0.52%
2021/02/01	0	0.00	0.3	14.00	14.00	-0.3	4,150	-0.01%
2021/01/26	1	14.35	0	0.00	14.30	1	4,145	0.02%
2021/01/25	6	14.49	0	0.00	14.50	6	4,144	0.14%
2021/01/21	0	14.50	0	0.00	14.30	0	4,135	0.00%
2021/01/20	0	0.00	12	14.35	14.40	-12	4,126	-0.29%
2021/01/19	1	15.10	0	0.00	14.90	1	4,092	0.02%
2021/01/15	2	15.10	0	0.00	14.80	2	4,079	0.05%
2021/01/13	0	0.00	10	15.55	15.60	-10	4,014	-0.25%
2021/01/12	2	15.58	1	15.55	15.50	1	4,002	0.02%
2021/01/11	12	15.70	0	0.00	15.65	12	3,999	0.30%
2021/01/07	0	0.00	6.8	15.75	15.65	-6.8	4,025	-0.17%
2021/01/06	2	15.95	0	0.00	15.60	2	4,011	0.05%
2020/12/30	0	0.00	8	16.64	16.50	-8	3,880	-0.21%
2020/12/28	0	0.00	5	16.30	16.20	-5	3,759	-0.13%
2020/12/25	0	0.00	1	16.25	16.15	-1	3,715	-0.03%
2020/12/23	1	15.95	0	0.00	16.20	1	3,696	0.03%
2020/12/22	4	16.53	1	16.10	15.90	3	3,699	0.08%
2020/12/18	1	16.25	1	16.25	16.05	0	3,547	0.00%
2020/12/17	1	15.90	2	15.95	16.00	-1	3,524	-0.03%
2020/12/16	0	0.00	3	15.80	15.85	-3	3,585	-0.08%
2020/12/15	3	15.65	5	15.90	15.70	-2	3,572	-0.06%
2020/12/11	1	15.50	0	0.00	15.55	1	3,545	0.03%
2020/12/10	1	15.85	0	0.00	15.85	1	3,488	0.03%
2020/12/09	0	0.00	1	15.90	16.05	-1	3,474	-0.03%
2020/12/08	1	15.80	1	16.25	15.75	0	3,471	0.00%
2020/12/07	5	16.67	39	16.26	16.35	-34	3,378	-1.01%
2020/12/04	2	16.70	2	16.83	16.70	0	3,341	0.00%
2020/12/03	38	17.20	6	17.25	16.95	32	3,297	0.97%
2020/12/01	1	16.95	0	0.00	16.95	1	3,278	0.03%
2020/11/30	0	0.00	1	17.15	17.10	-1	3,229	-0.03%
2020/11/26	0	0.00	1	16.45	16.55	-1	3,146	-0.03%
2020/11/25	0	0.00	1	16.30	16.30	-1	3,234	-0.03%
2020/11/24	0	0.00	2	16.10	16.15	-2	3,215	-0.06%
2020/11/23	0	0.00	1	16.25	16.25	-1	3,179	-0.03%
2020/11/20	0	16.05	0	0.00	16.15	0	3,146	0.00%
2020/11/19	1	16.55	3	16.37	16.15	-2	3,102	-0.06%
2020/11/17	0	0.00	1	16.05	16.25	-1	3,018	-0.03%
2020/11/16	0	0.00	9	15.75	15.85	-9	2,965	-0.30%
2020/11/13	11	16.73	17	15.91	15.95	-6	2,944	-0.20%
2020/11/11	1	16.10	0	0.00	16.05	1	2,843	0.04%
2020/11/10	1	15.90	157.7	16.08	16.10	-156.7	2,919	-5.37%	大賣/鉅額交易
2020/11/09	153	16.22	8	16.19	16.25	145	2,849	5.09%	大買/鉅額交易
2020/11/02	0.3	14.50	0	0.00	14.60	0.3	2,725	0.01%
2020/10/26	2	15.13	0	0.00	15.10	2	2,701	0.07%
2020/10/23	0	0.00	1	15.25	15.20	-1	2,685	-0.04%
2020/10/21	0	0.00	16	15.40	15.40	-16	2,674	-0.60%
2020/10/20	0	0.00	5	15.25	15.30	-5	2,655	-0.19%
2020/10/19	1	15.30	5	15.35	15.30	-4	2,650	-0.15%
2020/10/16	0	0.00	11	15.25	15.20	-11	2,613	-0.42%
2020/10/15	0	0.00	1	15.10	15.15	-1	2,571	-0.04%
2020/10/14	0	0.00	10	15.10	15.10	-10	2,557	-0.39%
2020/10/08	0	0.00	2	15.05	14.90	-2	2,512	-0.08%
2020/10/07	1	15.00	0	0.00	15.00	1	2,507	0.04%
2020/10/06	4	14.80	0	0.00	14.85	4	2,487	0.16%
2020/10/05	0	0.00	5	14.70	14.70	-5	2,498	-0.20%
2020/09/24	0	0.00	50	14.55	14.30	-50	2,571	-1.94%
2020/09/23	0	0.00	18	15.00	14.80	-18	2,586	-0.70%
2020/09/22	0	0.00	9	14.83	14.90	-9	2,616	-0.34%
2020/09/21	5	15.00	5	15.10	15.10	0	2,606	0.00%
2020/09/18	3	14.55	0	0.00	14.50	3	2,531	0.12%
2020/09/16	2	14.35	0	0.00	14.35	2	2,514	0.08%
2020/09/15	3	14.43	0	0.00	14.50	3	2,502	0.12%
2020/09/14	2	14.40	2	14.35	14.35	0	2,496	0.00%
2020/09/11	7	14.56	9.3	14.76	14.45	-2.3	2,457	-0.09%
2020/09/10	5	15.18	12	15.15	15.05	-7	2,392	-0.29%
2020/09/09	0.5	15.35	0	0.00	15.45	0.5	2,345	0.02%
2020/09/08	10	15.25	2	15.10	15.20	8	2,296	0.35%
2020/09/07	56	15.48	0.1	15.25	15.35	55.9	2,251	2.48%
2020/09/04	5	14.85	1	14.95	14.90	4	2,136	0.19%
2020/09/03	9.4	14.95	0	0.00	15.10	9.4	2,107	0.45%
2020/09/02	3	15.03	5	15.30	15.05	-2	2,059	-0.10%
2020/09/01	8	15.30	1	15.15	15.00	7	1,990	0.35%
2020/08/31	2	14.75	17	15.11	15.35	-15	1,888	-0.79%
2020/08/28	0	0.00	25	14.01	14.15	-25	1,713	-1.46%
2020/08/27	10	13.90	1	13.95	13.95	9	1,662	0.54%
2020/08/26	0	0.00	2	13.90	14.00	-2	1,642	-0.12%
2020/08/25	0	0.00	7.2	14.24	14.05	-7.2	1,626	-0.44%
2020/08/20	0	0.00	1	13.35	13.40	-1	1,489	-0.07%
2020/08/19	0	0.00	12	13.80	13.85	-12	1,436	-0.84%
2020/08/18	5	13.90	3	13.93	14.00	2	1,363	0.15%
2020/08/17	7	13.17	31	13.06	13.75	-24	1,294	-1.85%
2020/08/14	108	13.19	75	12.93	12.80	33	1,176	2.80%	大買/
2020/08/10	2	12.45	18	12.46	12.50	-16	1,030	-1.55%
2020/07/31	1	11.50	0	0.00	11.55	1	983	0.10%
2020/07/29	0	0.00	1	11.50	11.45	-1	972	-0.10%
2020/07/23	1	11.90	0	0.00	11.85	1	1,013	0.10%
2020/07/22	1	12.05	0	0.00	12.05	1	1,037	0.10%
2020/07/21	0	0.00	5	11.85	11.90	-5	1,038	-0.48%
2020/07/14	0	0.00	6	12.05	12.00	-6	1,040	-0.58%
2020/07/13	0	0.00	2	12.30	12.25	-2	1,028	-0.19%
2020/07/09	4.3	12.84	1	12.80	12.75	3.3	1,008	0.33%
2020/07/08	10	12.65	4	12.58	12.65	6	963	0.62%
2020/07/07	4	12.50	2	12.45	12.50	2	920	0.22%
2020/07/06	0	12.15	1	12.25	12.15	-1	868	-0.11%
2020/07/03	10	12.20	1	12.20	12.20	9	857	1.05%
2020/07/02	2	12.30	0	0.00	12.30	2	844	0.24%
2020/07/01	3	12.00	8	11.74	11.95	-5	785	-0.64%
2020/06/30	3	11.30	2	11.30	11.30	1	739	0.14%
2020/06/29	1	11.00	0	0.00	10.95	1	726	0.14%
2020/06/11	1	10.95	0	0.00	10.75	1	892	0.11%
2020/06/09	0	0.00	1	11.10	11.10	-1	910	-0.11%
2020/06/05	2	11.00	5	11.10	11.05	-3	937	-0.32%
2020/06/04	3	10.90	0	0.00	10.95	3	938	0.32%
2020/06/01	2	10.60	0	0.00	10.65	2	960	0.21%
2020/05/28	0	0.00	4	10.65	10.60	-4	956	-0.42%
2020/05/11	0	0.00	200	10.61	10.70	-200	882	-22.66%	大賣/鉅額交易
2020/05/08	0	0.00	1	10.75	10.75	-1	870	-0.11%
2020/05/07	10	10.95	0	0.00	10.95	10	868	1.15%
2020/05/06	2.2	10.81	0	0.00	10.70	2.2	864	0.25%
2020/05/05	10	10.80	1	10.85	10.80	9	861	1.04%
2020/04/30	0	0.00	1	11.05	11.10	-1	861	-0.12%
2020/04/29	10	10.85	0	0.00	10.85	10	865	1.16%
2020/04/28	1	10.95	1	10.95	10.95	0	861	0.00%
2020/04/21	50	9.88	0	0.00	9.86	50	816	6.13%
2020/04/15	0	10.10	0	0.00	10.15	0	785	0.00%
2020/04/14	0	10.00	0	0.00	10.05	0	781	0.00%
2020/04/13	0	9.98	0	0.00	9.98	0	778	0.00%
2020/04/01	50	9.84	0	0.00	9.88	50	784	6.37%
2020/03/31	0	0.00	6	9.73	9.76	-6	777	-0.77%
2020/03/30	100	9.75	1	9.71	9.70	99	769	12.87%
2020/03/27	1	9.82	0	0.00	9.83	1	767	0.13%
2020/03/26	0	0.00	2	9.87	9.83	-2	762	-0.26%
2020/03/24	6	9.90	0	0.00	9.70	6	744	0.81%
2020/03/20	0	0.00	13	9.86	9.88	-13	693	-1.87%
2020/03/19	0	0.00	5	9.45	9.64	-5	689	-0.73%
2020/03/17	2	9.45	0	0.00	9.67	2	647	0.31%
2020/03/16	30	9.85	0	0.00	9.75	30	635	4.72%
2020/03/10	0	0.00	2	10.00	10.15	-2	648	-0.31%
2020/02/18	0.5	10.85	0	0.00	10.90	0.5	825	0.06%
2020/02/17	0	0.00	5	11.00	10.90	-5	824	-0.61%
2020/02/13	5	11.00	0	0.00	11.05	5	825	0.61%
2020/02/11	1	10.80	0	0.00	10.85	1	834	0.12%
2020/02/10	1	10.75	0	0.00	10.75	1	831	0.12%
2020/02/05	1.5	10.90	0	0.00	10.80	1.5	821	0.18%
2020/01/30	10	11.10	0	0.00	11.15	10	794	1.26%
2020/01/20	0.3	11.80	0	0.00	11.80	0.3	776	0.04%
2020/01/08	1	12.00	0	0.00	11.95	1	822	0.12%
2019/12/30	0	0.00	1	12.35	12.40	-1	783	-0.13%
2019/12/27	0	0.00	3	12.45	12.40	-3	782	-0.38%
2019/12/20	5	12.60	0	0.00	12.60	5	777	0.64%
2019/12/13	0	0.00	7	12.70	12.60	-7	757	-0.92%
2019/12/11	1	12.55	0	0.00	12.65	1	751	0.13%
2019/12/05	0	0.00	1	12.20	12.35	-1	702	-0.14%
2019/12/02	5	12.10	0	0.00	12.10	5	696	0.72%
2019/11/28	2	12.25	0	0.00	12.25	2	685	0.29%
2019/11/27	0	0.00	1	12.30	12.25	-1	671	-0.15%
2019/11/26	0	0.00	1	12.10	12.10	-1	655	-0.15%
2019/11/25	1.5	12.03	0	0.00	12.05	1.5	650	0.23%
2019/11/22	0	0.00	1	12.10	12.05	-1	645	-0.15%
2019/11/21	1	11.80	0	0.00	11.90	1	624	0.16%
2019/11/20	1	11.85	0	0.00	11.90	1	603	0.17%
2019/11/18	2	11.18	0	0.00	11.10	2	563	0.35%
2019/11/13	1	11.45	0	0.00	11.40	1	560	0.18%
2019/11/11	0.2	11.40	0	0.00	11.40	0.2	596	0.04%
2019/10/28	0	0.00	5	11.70	11.75	-5	785	-0.64%
2019/10/24	0.7	11.70	0	0.00	11.75	0.7	821	0.08%
2019/10/22	0.1	11.70	0	0.00	11.65	0.1	862	0.01%
2019/10/21	0.1	11.70	0	0.00	11.60	0.1	878	0.01%
2019/10/18	1	11.75	0	0.00	11.40	1	891	0.11%
2019/10/15	0	0.00	1.6	11.72	11.75	-1.6	933	-0.17%
2019/10/07	2	11.80	0	0.00	11.75	2	975	0.21%
2019/09/17	1	11.90	0	0.00	11.80	1	1,075	0.09%
2019/09/09	0	0.00	14	12.45	12.35	-14	1,072	-1.31%
2019/09/06	0	0.00	1	12.25	12.25	-1	1,060	-0.09%
2019/09/02	3	11.75	0	0.00	11.75	3	1,029	0.29%
2019/08/21	1	11.80	0	0.00	11.80	1	1,057	0.09%
2019/08/20	3	11.90	0	0.00	11.85	3	1,046	0.29%
2019/08/19	8	11.85	1	11.95	11.95	7	1,043	0.67%
2019/08/16	1	11.85	0	0.00	11.80	1	1,042	0.10%
2019/08/15	10	11.80	8	11.70	11.80	2	1,045	0.19%
2019/08/13	0	0.00	1	12.00	11.90	-1	1,015	-0.10%
2019/08/12	0	0.00	3	12.02	12.15	-3	1,002	-0.30%
2019/08/08	3	11.85	3	11.88	11.85	0	982	0.00%
2019/08/07	5	12.00	0	0.00	12.00	5	972	0.51%
2019/08/06	20	11.85	0	0.00	12.00	20	988	2.02%
2019/08/02	10	12.20	0	0.00	12.15	10	996	1.00%
2019/07/30	7	12.41	0	0.00	12.45	7	968	0.72%
2019/07/29	22	12.55	0	0.00	12.60	22	946	2.32%
2019/07/26	1	12.60	0	0.00	12.60	1	924	0.11%
2019/07/25	1	12.60	0	0.00	12.60	1	908	0.11%
2019/07/24	0	0.00	1	12.65	12.65	-1	889	-0.11%
2019/07/23	1	12.70	0.2	12.70	12.70	0.8	868	0.10%
2019/07/17	0	0.00	5	12.55	12.65	-5	802	-0.62%
2019/07/01	0	0.00	1	13.15	13.20	-1	872	-0.11%
2019/05/31	2	13.50	2	13.55	13.50	0	954	0.00%
2019/05/30	2	13.35	2	13.40	13.35	0	956	0.00%
2019/05/29	0	0.00	7	13.20	13.20	-7	1,023	-0.68%
2019/05/28	2	13.20	2	13.28	13.10	0	1,074	0.00%
2019/05/24	0	0.00	1	13.00	12.90	-1	1,086	-0.09%
2019/05/22	1	12.85	1	13.10	12.85	0	1,084	0.00%
2019/05/17	0	0.00	15	12.72	12.70	-15	1,095	-1.37%
2019/05/16	20	12.80	0	0.00	12.75	20	1,094	1.83%
2019/05/15	4	12.80	0	0.00	12.85	4	1,133	0.35%
2019/05/14	4	12.55	0	0.00	13.05	4	1,102	0.36%
2019/05/13	1	12.50	0	0.00	12.40	1	1,084	0.09%
2019/05/07	1	13.50	0	0.00	13.50	1	1,044	0.10%
2019/05/03	6	13.83	0	0.00	13.80	6	1,021	0.59%
2019/05/02	1	13.85	0	0.00	13.90	1	1,021	0.10%
2019/04/22	0	0.00	5	14.30	14.25	-5	978	-0.51%
2019/04/19	3	13.85	0	0.00	13.85	3	939	0.32%
2019/04/16	1	13.90	5	13.90	13.90	-4	894	-0.45%
2019/04/15	1	14.10	0	0.00	14.00	1	882	0.11%
2019/04/11	0	0.00	3	14.25	14.30	-3	877	-0.34%
2019/04/09	0	14.10	0	0.00	14.15	0	841	0.00%
2019/04/08	0	13.90	15	14.00	14.00	-15	855	-1.75%
2019/04/01	1	13.65	0	0.00	13.65	1	956	0.10%
2019/03/29	3	13.83	0	0.00	13.80	3	965	0.31%
2019/03/28	0	0.00	6	13.90	13.90	-6	989	-0.61%
2019/03/25	6	14.06	0	0.00	14.05	6	1,058	0.57%
2019/03/22	0	0.00	3	14.22	14.30	-3	1,108	-0.27%
2019/03/21	1	13.80	0	0.00	13.80	1	1,095	0.09%
2019/03/18	0	0.00	1	14.00	14.00	-1	1,141	-0.09%
2019/03/12	5	13.90	0	0.00	13.95	5	1,247	0.40%
2019/03/06	1	14.35	0	0.00	14.35	1	1,283	0.08%
2019/03/05	1	14.50	0	0.00	14.35	1	1,284	0.08%
2019/02/27	5	14.35	0	0.00	14.35	5	1,194	0.42%
2019/02/26	3	14.10	1	14.05	14.00	2	1,141	0.18%
2019/02/22	0	0.00	5	13.80	13.80	-5	1,127	-0.44%
2019/02/20	0	0.00	2	13.90	14.00	-2	1,131	-0.18%
2019/02/18	2	13.70	0	0.00	13.65	2	1,131	0.18%
2019/02/14	5	13.65	0	0.00	13.85	5	1,126	0.44%
2019/02/12	1	13.45	0	0.00	13.45	1	1,085	0.09%
2019/01/24	1	13.45	0	0.00	13.40	1	1,095	0.09%
2019/01/23	0	0.00	3	13.35	13.45	-3	1,099	-0.27%
2019/01/21	0	0.00	10	13.40	13.45	-10	1,109	-0.90%
2019/01/16	0	0.00	1	13.40	13.45	-1	1,151	-0.09%
2019/01/14	0	0.00	2	13.40	13.40	-2	1,248	-0.16%
2019/01/11	1	13.80	7	13.60	13.60	-6	1,330	-0.45%
2019/01/10	0	0.00	2	13.90	13.85	-2	1,343	-0.15%
2019/01/03	1	14.00	0	0.00	13.75	1	1,403	0.07%
2018/12/27	1	14.30	0	0.00	14.15	1	1,467	0.07%
2018/12/26	1	14.10	1	14.40	13.85	0	1,452	0.00%
2018/12/25	1	14.20	0	0.00	14.20	1	1,439	0.07%
2018/12/24	4	14.85	1	14.90	14.70	3	1,467	0.20%
2018/12/22	0	0.00	1	14.65	14.85	-1	1,379	-0.07%
2018/12/21	1	14.65	5	14.57	14.65	-4	1,385	-0.29%
2018/12/14	1	14.80	1	14.85	14.80	0	1,252	0.00%
2018/12/04	0	0.00	5	14.15	14.05	-5	1,191	-0.42%
2018/12/03	5	13.40	5	13.90	13.85	0	1,179	0.00%
2018/10/31	1	13.05	0	0.00	12.90	1	1,550	0.06%
2018/10/26	0	0.00	30	12.90	12.75	-30	1,681	-1.78%
2018/10/25	1	13.20	0	0.00	13.10	1	1,696	0.06%
2018/10/22	21	14.30	0	0.00	14.20	21	1,719	1.22%
2018/10/19	2	14.40	20	13.23	14.40	-18	1,663	-1.08%
2018/10/18	0	0.00	2	14.10	13.65	-2	1,596	-0.13%
2018/10/17	0	14.15	0	0.00	14.15	0	1,629	0.00%
2018/10/15	0	0.00	3	14.40	14.40	-3	1,751	-0.17%
2018/10/11	0	0.00	3	14.20	14.10	-3	1,789	-0.17%
2018/10/05	0	0.00	20	15.60	15.40	-20	1,767	-1.13%
2018/10/04	1	15.45	0	0.00	15.35	1	1,745	0.06%
2018/10/03	2	15.85	0	0.00	15.70	2	1,771	0.11%
2018/10/01	2	15.75	0	0.00	15.65	2	1,818	0.11%
2018/09/20	1	15.45	0	0.00	15.45	1	1,909	0.05%
2018/09/14	0	0.00	4	15.23	15.95	-4	1,976	-0.20%
2018/09/12	3	14.63	0	0.00	14.70	3	2,103	0.14%
2018/09/11	1	14.65	0	0.00	14.75	1	2,148	0.05%
2018/09/10	0	0.00	4	14.90	14.50	-4	2,184	-0.18%
2018/09/07	0	0.00	5	15.25	15.30	-5	2,243	-0.22%
2018/09/06	1	15.35	0	0.00	15.30	1	2,271	0.04%
2018/09/04	1	15.80	0	0.00	15.70	1	2,493	0.04%
2018/09/03	2	15.88	0	0.00	16.05	2	2,735	0.07%
2018/08/31	5	16.03	0	0.00	15.95	5	2,828	0.18%
2018/08/16	10	15.47	0	0.00	15.55	10	4,374	0.23%
2018/08/15	15	16.00	15	15.53	15.50	0	4,557	0.00%
2018/08/14	10	17.00	0	0.00	17.10	10	4,626	0.22%
2018/08/13	2	16.33	0	0.00	16.55	2	5,090	0.04%
2018/08/02	10	18.10	0	0.00	17.95	10	6,816	0.15%
2018/07/27	1	19.00	1	19.10	19.10	0	6,838	0.00%
2018/07/25	1	19.00	0	0.00	18.95	1	6,833	0.01%
2018/07/23	31	19.36	0	0.00	19.00	31	6,854	0.45%
2018/07/20	0	0.00	20	19.20	19.45	-20	6,925	-0.29%
2018/07/18	1	18.80	0	0.00	18.55	1	7,147	0.01%
2018/07/13	3	19.45	0	0.00	19.45	3	7,977	0.04%
2018/07/11	0	0.00	0.7	19.35	19.35	-0.7	7,991	-0.01%
2018/07/10	0	0.00	0	19.90	19.95	0	7,978	0.00%
2018/07/09	0	0.00	2	20.05	19.95	-2	8,030	-0.02%
2018/07/06	0	0.00	5	19.00	19.00	-5	7,991	-0.06%
2018/07/05	0	0.00	10.1	19.79	18.90	-10.1	7,981	-0.13%
2018/07/04	0	0.00	2	19.70	19.70	-2	8,389	-0.02%
2018/07/03	0	0.00	13.1	19.82	19.85	-13.1	8,411	-0.16%
2018/06/28	0	0.00	0.1	19.50	19.60	-0.1	8,464	0.00%
2018/06/27	1	20.15	0	0.00	19.90	1	8,445	0.01%
2018/06/26	40	20.20	40	20.38	20.05	0	8,424	0.00%
2018/06/25	0	0.00	1	20.65	20.30	-1	8,384	-0.01%
2018/06/22	4	20.23	0	0.00	20.10	4	8,315	0.05%
2018/06/21	22	20.35	25	20.47	20.30	-3	8,252	-0.04%
2018/06/20	0	0.00	1	19.90	19.85	-1	8,142	-0.01%
2018/06/19	1	19.65	1	19.70	19.70	0	8,093	0.00%
2018/06/15	1	19.85	3	19.92	19.80	-2	8,055	-0.02%
2018/06/14	2	19.65	0	0.00	19.65	2	7,976	0.03%
2018/06/13	3.3	19.84	30.1	20.00	19.85	-26.8	7,932	-0.34%
2018/06/12	21	20.30	1.1	20.45	20.15	19.9	7,857	0.25%
2018/06/11	23	21.52	20	21.51	21.05	3	7,691	0.04%
2018/06/08	0.1	21.00	5	20.95	21.15	-4.9	7,432	-0.07%
2018/06/07	5	21.15	12	21.24	20.90	-7	7,308	-0.10%
2018/06/06	0	0.00	5.9	20.70	20.85	-5.9	7,087	-0.08%
2018/06/05	1	20.50	1	20.50	20.50	0	6,998	0.00%
2018/06/04	3	20.73	24	20.86	20.45	-21	6,912	-0.30%
2018/06/01	2	20.85	11	20.55	20.30	-9	6,677	-0.13%
2018/05/31	1	20.20	5	20.49	20.10	-4	6,452	-0.06%
2018/05/30	5.1	20.40	30	20.43	20.50	-24.9	6,343	-0.39%
2018/05/29	20	20.16	38	20.29	20.15	-18	6,060	-0.30%
2018/05/28	0	0.00	11	20.05	19.85	-11	5,884	-0.19%
2018/05/25	11	19.75	9	19.85	19.65	2	5,762	0.03%
2018/05/24	20	20.03	1.9	19.95	20.00	18.1	5,680	0.32%
2018/05/23	21	19.78	12.4	20.22	20.20	8.6	5,600	0.15%
2018/05/22	11	19.76	11	19.66	19.55	0	5,386	0.00%
2018/05/21	28	20.78	12	20.63	20.15	16	5,213	0.31%
2018/05/18	20.1	19.83	11	19.70	20.20	9.1	4,717	0.19%
2018/05/17	3	19.27	4	19.23	19.15	-1	4,384	-0.02%
2018/05/16	8	19.29	13.9	19.35	19.55	-5.9	4,230	-0.14%
2018/05/15	1	18.50	19	18.92	19.15	-18	3,882	-0.46%
2018/05/14	14	18.01	14	18.22	17.80	0	3,403	0.00%
2018/05/11	3.2	17.74	3	16.75	17.65	0.2	3,007	0.00%
2018/05/08	3	16.00	0	0.00	15.90	3	2,808	0.11%
2018/05/07	0	0.00	0.3	15.70	15.70	-0.3	2,780	-0.01%
2018/05/04	0	0.00	0.2	16.40	16.50	-0.2	2,704	-0.01%
2018/05/03	0	0.00	0.2	16.60	16.55	-0.2	2,688	-0.01%
2018/05/02	1	17.05	0	0.00	16.90	1	2,661	0.04%
2018/04/27	10	17.40	21	17.15	17.00	-11	2,593	-0.42%
2018/04/26	5	17.90	5	17.15	16.90	0	2,562	0.00%
2018/04/25	26.1	17.59	10	18.00	18.50	16.1	2,422	0.67%
2018/04/23	4	18.15	2	18.30	17.70	2	2,103	0.10%
2018/04/20	0.3	17.70	2.2	17.70	17.70	-1.9	1,755	-0.11%
2018/04/19	2.2	15.95	1	16.00	16.10	1.2	1,439	0.08%
2018/04/18	0	0.00	2	15.80	15.60	-2	1,266	-0.16%
2018/04/17	2	15.60	0	0.00	15.50	2	1,258	0.16%
2018/04/16	0	0.00	8	15.80	15.70	-8	1,291	-0.62%
2018/04/13	2.2	15.84	4	15.70	15.85	-1.8	1,289	-0.14%
2018/04/12	4	15.16	0	0.00	15.45	4	1,281	0.31%
2018/04/10	5	15.38	12	15.93	15.40	-7	1,261	-0.55%
2018/04/09	5	15.48	5	15.70	15.55	0	840	0.00%
2018/04/03	2	14.88	0	0.00	15.60	2	812	0.25%
2018/04/02	0	0.00	3.2	14.71	14.95	-3.2	755	-0.43%
2018/03/31	0	0.00	2	14.65	14.30	-2	728	-0.27%
2018/03/26	0	0.00	0.2	13.85	13.65	-0.2	793	-0.03%
2018/03/23	1	13.60	0	0.00	13.60	1	797	0.13%
2018/03/16	0	0.00	0.3	14.25	14.25	-0.3	798	-0.04%
2018/03/13	0	0.00	1	14.40	14.30	-1	806	-0.12%
2018/03/01	0	13.95	0	0.00	14.00	0	863	0.00%
2018/02/22	2	13.95	0	0.00	13.95	2	962	0.21%
2018/01/22	6	14.99	0	0.00	14.85	6	1,030	0.58%
2018/01/16	1	15.30	0	0.00	15.45	1	1,014	0.10%
2018/01/15	4	15.51	0	0.00	15.45	4	1,016	0.39%
2018/01/12	3	15.85	5	16.00	15.80	-2	997	-0.20%
2018/01/11	2	15.70	0	0.00	15.80	2	963	0.21%
2018/01/10	2	15.80	26	15.89	15.85	-24	958	-2.50%
2018/01/09	7	15.44	1	15.40	15.45	6	943	0.64%
2018/01/08	8	15.30	10	15.56	15.40	-2	932	-0.21%