富喬 (1815)-合庫-桃園券商分點個股進出

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
17.70
漲跌
▼0.45
漲幅
-2.48%
成交量
9,444張
產業
上櫃電子零組件類股
362人加入追蹤

立即追蹤
本地時間:14:30

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

富喬 (1815)籌碼相關－合庫-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-桃園券商分點個股進出
合庫-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	21	17.72	12	17.84	17.70	9	22,844	0.04%
2024/04/18	2	18.30	0	0.00	18.15	2	22,748	0.01%
2024/04/17	0.1	18.80	0	0.00	18.50	0.1	22,774	0.00%
2024/04/16	11	17.64	4.1	17.75	17.90	7	22,771	0.03%
2024/04/15	3	18.63	0	0.00	18.50	3	22,633	0.01%
2024/04/12	11	19.41	13	19.40	19.30	-2	22,678	-0.01%
2024/04/11	0	0.00	1	18.65	18.65	-1	22,334	0.00%
2024/04/10	3	18.98	4	19.40	18.90	-1	22,284	0.00%
2024/04/09	0.2	18.60	4	18.94	19.05	-3.8	22,220	-0.02%
2024/04/08	11	18.75	4	18.50	18.50	7	22,011	0.03%
2024/04/03	7	18.96	1	19.45	18.90	6	21,879	0.03%
2024/04/02	23	19.48	17	19.28	19.30	6	21,729	0.03%
2024/04/01	7	19.47	19.3	19.49	20.05	-12.3	21,214	-0.06%
2024/03/29	0	0.00	5.1	18.85	18.70	-5.1	20,485	-0.02%
2024/03/28	0	0.00	2	18.80	18.15	-2	19,945	-0.01%
2024/03/27	1	18.00	1	18.10	18.10	0	19,583	0.00%
2024/03/26	3	18.22	18	18.17	17.95	-15	19,556	-0.08%
2024/03/25	42	18.69	32	18.34	18.40	10	19,458	0.05%
2024/03/22	5	17.30	0	0.00	17.50	5	19,380	0.03%
2024/03/21	3	17.20	2	17.25	17.30	1	19,416	0.01%
2024/03/20	6	17.01	4	17.00	16.95	2	19,512	0.01%
2024/03/19	5	17.65	2	17.80	17.35	3	19,547	0.02%
2024/03/18	3	17.30	64	17.47	17.65	-61	19,956	-0.31%
2024/03/15	3	17.55	2	17.50	17.45	1	19,928	0.01%
2024/03/14	3	17.57	2	18.00	17.70	1	19,964	0.01%
2024/03/13	5	17.80	1	17.70	17.90	4	19,813	0.02%
2024/03/12	20	18.19	0	0.00	18.35	20	19,529	0.10%
2024/03/11	6	19.11	2	18.75	18.70	4	19,084	0.02%
2024/03/08	94	19.19	106	18.81	18.75	-12	18,736	-0.06%	大賣/
2024/03/07	272.1	21.94	156	20.90	20.00	116.1	17,682	0.66%	大買/大賣/鉅額交易
2024/03/06	58	20.74	18.1	21.45	21.50	39.9	14,861	0.27%
2024/03/05	2	18.85	16	19.10	19.55	-14	13,947	-0.10%
2024/03/04	1	18.55	2	18.65	18.60	-1	12,976	-0.01%
2024/03/01	22	18.72	7	18.58	18.55	15	12,730	0.12%
2024/02/29	46.1	18.70	54	18.93	19.10	-7.9	12,721	-0.06%
2024/02/27	8	17.73	40	17.76	17.75	-32	12,094	-0.26%
2024/02/26	21	17.59	10	17.60	17.65	11	11,846	0.09%
2024/02/23	0	0.00	6	17.73	17.80	-6	12,086	-0.05%
2024/02/22	8	17.23	6	17.53	17.55	2	11,838	0.02%
2024/02/21	1	17.05	2	17.15	17.10	-1	11,577	-0.01%
2024/02/20	21	17.50	25	17.45	17.15	-4	11,881	-0.03%
2024/02/19	52.1	16.96	28	16.90	17.20	24.1	11,745	0.21%
2024/02/16	34	16.52	26	15.84	16.55	8	11,485	0.07%
2024/02/02	1	14.20	0	0.00	14.25	1	11,240	0.01%
2024/02/01	3	14.55	0	0.00	14.55	3	11,806	0.03%
2024/01/31	0	0.00	0	14.95	14.65	0	13,007	0.00%
2024/01/24	25	14.75	2	14.80	14.75	23	19,442	0.12%
2024/01/22	3	14.57	0	0.00	14.70	3	20,175	0.01%
2024/01/19	1	14.00	0	0.00	14.40	1	20,316	0.00%
2024/01/18	3	14.15	0	0.00	14.05	3	20,619	0.01%
2024/01/11	0	0.00	5	14.98	15.00	-5	21,331	-0.02%
2024/01/10	4	14.61	0	0.00	14.65	4	21,839	0.02%
2024/01/09	1	14.80	0	0.00	14.90	1	22,077	0.00%
2024/01/08	10	14.92	1	14.95	14.90	9	22,383	0.04%
2024/01/05	1	15.70	0	0.00	15.40	1	22,668	0.00%
2023/12/29	2	15.65	0	0.00	15.65	2	24,677	0.01%
2023/12/28	2	15.78	25	15.80	15.70	-23	25,052	-0.09%
2023/12/27	7	15.85	0	0.00	15.85	7	26,143	0.03%
2023/12/26	10	15.70	0	0.00	15.90	10	27,277	0.04%
2023/12/21	1	16.00	0	0.00	15.85	1	29,221	0.00%
2023/12/20	1	15.75	1	15.90	16.10	0	29,835	0.00%
2023/12/19	5	15.85	22	16.12	16.05	-17	29,725	-0.06%
2023/12/18	1	16.60	5	17.10	16.70	-4	29,512	-0.01%
2023/12/15	11	17.22	0	0.00	16.90	11	29,470	0.04%
2023/12/14	20	17.60	0	0.00	17.50	20	29,626	0.07%
2023/12/13	32	17.20	28	17.21	17.30	4	29,449	0.01%
2023/12/12	0	0.00	2	16.50	16.45	-2	28,909	-0.01%
2023/12/11	1	16.15	50	16.60	16.60	-49	28,815	-0.17%
2023/12/08	53	15.80	0	0.00	15.90	53	28,449	0.19%
2023/12/07	6	16.40	0	0.00	16.15	6	28,249	0.02%
2023/12/06	0	0.00	0.1	16.50	16.45	-0.1	28,170	0.00%
2023/12/05	1	16.25	0	0.00	16.20	1	28,100	0.00%
2023/12/04	1	16.75	0	0.00	16.70	1	27,955	0.00%
2023/12/01	12	16.84	6.3	16.85	16.80	5.7	27,854	0.02%
2023/11/29	0	0.00	1	17.25	17.00	-1	27,799	0.00%
2023/11/27	5	16.99	3	16.99	16.90	2	27,708	0.01%
2023/11/24	5	17.68	9	17.45	17.35	-4	27,310	-0.01%
2023/11/22	0	0.00	3	17.75	17.80	-3	26,697	-0.01%
2023/11/21	5	17.92	5	17.45	17.45	0	26,274	0.00%
2023/11/17	14	17.44	7	17.18	17.10	7	25,629	0.03%
2023/11/16	7.1	17.41	6	17.56	17.60	1.1	25,102	0.00%
2023/11/15	4.4	17.05	15	17.00	16.85	-10.6	24,494	-0.04%
2023/11/14	0	0.00	1	17.35	17.25	-1	24,061	0.00%
2023/11/13	15	17.39	16	17.52	17.50	-1	23,797	0.00%
2023/11/10	21	17.87	16.2	17.94	17.85	4.9	23,475	0.02%
2023/11/09	11	18.49	15	18.23	18.00	-4	23,155	-0.02%
2023/11/08	22.6	18.68	0	0.00	18.65	22.6	22,550	0.10%
2023/11/07	22	19.99	10	20.06	20.05	12	21,376	0.06%
2023/11/06	42	19.43	53.3	20.03	20.10	-11.3	19,591	-0.06%
2023/11/03	3.1	18.29	8	18.48	18.30	-5	18,201	-0.03%
2023/11/02	8	17.71	14.1	18.29	18.45	-6.1	16,724	-0.04%
2023/11/01	4	16.08	1	16.80	16.80	3	15,569	0.02%
2023/10/31	2	17.65	2	17.43	16.85	0	15,105	0.00%
2023/10/30	2	17.55	6	17.23	17.15	-4	14,863	-0.03%
2023/10/26	2.1	16.85	7	16.97	16.85	-5	15,175	-0.03%
2023/10/25	24	16.27	22	16.64	17.00	2	15,654	0.01%
2023/10/24	3	15.87	0	0.00	16.00	3	15,633	0.02%
2023/10/20	2	15.30	2	14.85	15.40	0	15,676	0.00%
2023/10/19	0	0.00	2	15.45	15.30	-2	15,536	-0.01%
2023/10/18	24	15.46	24	15.37	15.35	0	15,377	0.00%
2023/10/17	0	0.00	3	17.17	17.00	-3	14,881	-0.02%
2023/10/16	1	17.80	6	18.26	17.85	-5	14,547	-0.03%
2023/10/13	1	17.65	1	17.80	17.80	0	14,190	0.00%
2023/10/11	0	0.00	7	17.65	17.40	-7	13,402	-0.05%
2023/10/06	4	18.14	0	0.00	18.00	4	13,036	0.03%
2023/10/05	9	18.52	21.2	18.62	18.25	-12.2	12,622	-0.10%
2023/10/04	23	18.06	11	17.75	18.10	12	11,474	0.10%
2023/10/03	21	18.15	15.2	18.47	18.15	5.8	11,078	0.05%
2023/10/02	6	17.82	15.3	17.87	18.15	-9.3	9,968	-0.09%
2023/09/28	0	0.00	17	16.60	16.50	-17	8,793	-0.19%
2023/09/27	1	16.00	3.2	15.66	16.25	-2.2	8,305	-0.03%
2023/09/26	2	16.57	29	16.62	15.35	-27	7,907	-0.34%
2023/09/25	11	16.65	56.4	16.20	16.40	-45.4	6,728	-0.67%
2023/09/22	7	15.30	1	15.65	15.30	6	6,055	0.10%
2023/09/21	1	15.45	22.2	15.15	15.45	-21.2	5,909	-0.36%
2023/09/20	0	0.00	12	15.02	14.90	-12	5,729	-0.21%
2023/09/19	54	15.32	51	15.51	15.15	3	5,659	0.05%
2023/09/18	0	0.00	51	13.87	14.70	-51	5,341	-0.95%
2023/09/14	0	0.00	50	13.85	13.85	-50	5,279	-0.95%
2023/09/12	2	13.65	1	13.75	13.65	1	5,789	0.02%
2023/09/11	2	13.65	0	0.00	13.70	2	6,115	0.03%
2023/09/08	1	14.00	0	0.00	14.00	1	6,104	0.02%
2023/09/07	0	0.00	7	14.00	14.00	-7	6,156	-0.11%
2023/09/05	0	0.00	11	14.20	14.30	-11	6,443	-0.17%
2023/09/04	14	14.20	4	14.25	14.10	10	6,445	0.16%
2023/09/01	4	14.06	2	14.15	13.90	2	6,487	0.03%
2023/08/30	2	13.50	0	0.00	13.50	2	6,672	0.03%
2023/08/28	10	12.95	0	0.00	12.85	10	6,590	0.15%
2023/08/25	1	13.20	0	0.00	13.15	1	6,574	0.02%
2023/08/24	100	13.38	0	0.00	13.40	100	6,564	1.52%
2023/08/21	20	13.30	20	13.30	13.25	0	6,538	0.00%
2023/08/18	0	0.00	2	13.50	13.25	-2	6,527	-0.03%
2023/08/17	22	13.23	20	13.31	13.60	2	6,478	0.03%
2023/08/14	3	12.88	0	0.00	12.90	3	6,405	0.05%
2023/08/11	0	0.00	10	13.63	13.30	-10	6,366	-0.16%
2023/08/08	3	14.52	5.1	14.55	14.55	-2.1	6,195	-0.03%
2023/08/07	24	14.87	5	15.00	14.85	19	6,125	0.31%
2023/08/04	0	0.00	3	14.63	14.95	-3	6,057	-0.05%
2023/08/02	14	14.87	0	0.00	14.75	14	5,986	0.23%
2023/08/01	5	15.80	0	0.00	15.45	5	5,812	0.09%
2023/07/31	41	15.83	13	16.33	15.40	28	5,603	0.50%
2023/07/28	11	15.67	36	15.84	15.70	-25	4,896	-0.51%
2023/07/27	6	14.91	18.1	14.81	14.80	-12.1	4,056	-0.30%
2023/07/26	71	14.11	70	13.80	13.80	1	3,641	0.03%
2023/07/25	0.1	14.25	6	14.18	14.25	-5.9	3,526	-0.17%
2023/07/24	3	13.40	26	13.36	13.20	-23	3,292	-0.70%
2023/07/20	20	13.45	0	0.00	13.40	20	3,226	0.62%
2023/07/13	0	0.00	35	12.75	12.70	-35	3,029	-1.16%
2023/07/06	2	13.70	0	0.00	13.65	2	2,898	0.07%
2023/07/05	2	13.75	0	0.00	13.65	2	2,878	0.07%
2023/07/04	1	13.55	0	0.00	13.65	1	2,863	0.03%
2023/07/03	23	13.71	0	0.00	13.60	23	2,834	0.81%
2023/06/29	0	0.00	1	13.60	13.45	-1	2,775	-0.04%
2023/06/28	6	13.35	2	13.40	13.35	4	2,766	0.14%
2023/06/26	8	13.58	0	0.00	13.45	8	2,716	0.29%
2023/06/20	0	0.00	5.2	13.70	13.65	-5.2	2,639	-0.20%
2023/06/19	0	0.00	5	13.80	13.85	-5	2,604	-0.19%
2023/06/16	15.9	14.64	11	14.65	14.30	4.9	2,527	0.19%
2023/06/15	13	14.62	19	14.42	14.65	-6	2,095	-0.29%
2023/06/13	1	13.70	20	13.40	13.45	-19	1,774	-1.07%
2023/06/12	7	13.91	3	13.85	13.85	4	1,721	0.23%
2023/06/09	20	13.93	0	0.00	13.95	20	1,563	1.28%
2023/06/08	0	0.00	10	13.55	13.15	-10	1,317	-0.76%
2023/06/07	2	13.40	3	13.48	13.50	-1	1,277	-0.08%
2023/06/06	46	13.56	41	13.40	13.40	5	1,162	0.43%
2023/06/05	10	12.40	1	12.90	12.95	9	961	0.94%
2023/05/29	0	0.00	1	12.30	12.30	-1	923	-0.11%
2023/05/25	0	0.00	1	12.30	12.20	-1	940	-0.11%
2023/05/22	3	12.28	0	0.00	12.20	3	936	0.32%
2023/05/17	0	0.00	1	11.90	11.85	-1	903	-0.11%
2023/05/05	0	0.00	1	12.10	12.00	-1	985	-0.10%
2023/05/02	0	0.00	4	11.91	11.90	-4	1,043	-0.38%
2023/04/27	1	11.70	2	11.83	11.70	-1	1,106	-0.09%
2023/04/26	2	11.65	0	0.00	11.75	2	1,101	0.18%
2023/04/25	0	0.00	1	11.75	11.70	-1	1,102	-0.09%
2023/04/19	0	0.00	1.1	12.15	12.20	-1.1	1,197	-0.09%
2023/04/17	0	0.00	1	12.20	12.25	-1	1,263	-0.08%
2023/04/06	1	12.10	0	0.00	12.05	1	1,239	0.08%
2023/03/31	1	12.15	0	0.00	12.15	1	1,237	0.08%
2023/03/24	1	12.20	0	0.00	12.20	1	1,247	0.08%
2023/03/21	0	0.00	1	11.95	11.95	-1	1,219	-0.08%
2023/03/17	0.9	11.90	0	0.00	11.80	0.9	1,202	0.07%
2023/03/16	1	11.70	0	0.00	11.75	1	1,226	0.08%
2023/03/15	2	12.28	0	0.00	12.15	2	1,205	0.17%
2023/03/14	0	0.00	3	12.20	12.20	-3	1,189	-0.25%
2023/03/13	1	12.20	0	0.00	12.30	1	1,190	0.08%
2023/03/08	3	12.90	0	0.00	12.85	3	1,198	0.25%
2023/03/07	1	12.85	0	0.00	12.90	1	1,192	0.08%
2023/03/06	0	0.00	2	12.68	12.75	-2	1,177	-0.17%
2023/03/02	2	12.63	0	0.00	12.45	2	1,152	0.17%
2023/02/23	0	0.00	1	12.80	12.70	-1	1,088	-0.09%
2023/02/22	1	12.55	1	12.65	12.65	0	1,073	0.00%
2023/02/17	0	0.00	3	12.55	12.55	-3	1,735	-0.17%
2023/02/16	0	0.00	1	12.60	12.60	-1	1,736	-0.06%
2023/02/15	4	12.40	0	0.00	12.35	4	1,735	0.23%
2023/02/14	0	0.00	0.1	12.45	12.45	-0.1	1,732	0.00%
2023/02/10	1	12.55	5	12.55	12.45	-4	1,763	-0.23%
2023/02/06	5	12.55	0	0.00	12.50	5	1,868	0.27%
2023/02/02	0	0.00	1	12.65	12.55	-1	1,852	-0.05%
2023/01/31	1	12.30	1	12.50	12.45	0	1,829	0.00%
2023/01/30	1	12.15	10	12.12	12.20	-9	1,798	-0.50%
2023/01/16	0	0.00	1	12.30	12.30	-1	1,733	-0.06%
2023/01/11	2	12.43	1	12.45	12.40	1	1,726	0.06%
2023/01/10	1	12.30	0	0.00	12.30	1	1,701	0.06%
2023/01/09	10	12.30	0	0.00	12.60	10	1,687	0.59%
2023/01/05	0	0.00	5	12.07	12.30	-5	1,630	-0.31%
2023/01/03	0	0.00	2	11.80	11.70	-2	1,627	-0.12%
2022/12/30	2	11.65	0	0.00	11.65	2	1,684	0.12%
2022/12/27	0	0.00	4	11.93	11.80	-4	1,711	-0.23%
2022/12/16	2	12.20	0	0.00	12.20	2	1,873	0.11%
2022/12/15	0	0.00	2	12.35	12.35	-2	1,879	-0.11%
2022/12/13	0	0.00	2	12.15	12.10	-2	1,887	-0.11%
2022/12/08	8	12.43	0	0.00	12.30	8	1,940	0.41%
2022/12/06	2	12.63	0	0.00	12.50	2	1,962	0.10%
2022/12/01	0	0.00	6	12.78	12.75	-6	2,017	-0.30%
2022/11/30	6	12.68	2	12.70	12.60	4	2,042	0.20%
2022/11/29	0	0.00	2	12.53	12.60	-2	2,081	-0.10%
2022/11/28	0	0.00	1	12.45	12.40	-1	2,134	-0.05%
2022/11/24	2	12.50	0	0.00	12.45	2	2,215	0.09%
2022/11/23	0	0.00	2	12.65	12.55	-2	2,270	-0.09%
2022/11/21	0	0.00	1	12.40	12.35	-1	2,479	-0.04%
2022/11/17	4	12.73	0	0.00	12.65	4	2,755	0.15%
2022/11/16	2	12.55	3	12.65	12.70	-1	3,224	-0.03%
2022/11/15	3	12.82	9	12.66	12.80	-6	3,479	-0.17%
2022/11/14	0	0.00	3	12.22	12.20	-3	3,002	-0.10%
2022/11/11	0	0.00	1	12.15	12.05	-1	3,000	-0.03%
2022/11/08	4	12.28	0	0.00	12.05	4	2,989	0.13%
2022/11/07	0	0.00	2	12.25	12.30	-2	2,983	-0.07%
2022/11/04	0	0.00	2	12.10	12.10	-2	2,971	-0.07%
2022/11/03	4	11.98	0	0.00	12.00	4	2,969	0.13%
2022/11/02	2	12.05	4	11.90	12.20	-2	2,971	-0.07%
2022/10/31	0	0.00	4	11.38	11.30	-4	2,898	-0.14%
2022/10/21	15	11.20	0	0.00	11.10	15	2,909	0.52%
2022/10/13	10	11.40	1	11.05	11.10	9	2,895	0.31%
2022/10/11	0	0.00	20	11.93	11.80	-20	2,857	-0.70%
2022/10/07	2	12.35	1	12.60	12.30	1	2,840	0.04%
2022/10/05	1	12.60	0	0.00	12.30	1	2,788	0.04%
2022/09/28	1	12.70	0	0.00	12.05	1	2,764	0.04%
2022/09/19	2	13.63	1	13.45	13.50	1	2,652	0.04%
2022/09/16	7	13.81	0	0.00	13.75	7	2,639	0.27%
2022/09/15	0	0.00	6	13.98	13.80	-6	2,630	-0.23%
2022/09/14	2	13.75	0	0.00	13.80	2	2,607	0.08%
2022/09/13	2	13.75	0	0.00	13.70	2	2,560	0.08%
2022/09/12	8	13.89	0	0.00	13.85	8	2,549	0.31%
2022/09/06	15	14.17	0	0.00	14.00	15	2,487	0.60%
2022/09/02	1	14.40	0	0.00	14.30	1	2,395	0.04%
2022/09/01	11	14.58	0	0.00	14.40	11	2,360	0.47%
2022/08/31	9	14.49	1	14.80	14.40	8	2,322	0.34%
2022/08/30	2	14.65	1	14.55	14.65	1	2,278	0.04%
2022/08/26	2	14.75	45	14.80	14.50	-43	2,174	-1.98%
2022/08/25	5	14.60	58	14.79	14.55	-53	2,019	-2.62%
2022/08/24	8	14.89	1	15.20	14.90	7	1,928	0.36%
2022/08/23	12	15.11	3	14.97	15.25	9	1,757	0.51%
2022/08/22	2	14.65	2	14.88	15.10	0	1,276	0.00%
2022/08/15	0	0.00	9	12.45	12.50	-9	916	-0.98%
2022/08/12	9	12.28	0	0.00	12.20	9	912	0.99%
2022/08/10	0	0.00	1	12.50	12.45	-1	917	-0.11%
2022/08/05	0	0.00	30	12.95	12.90	-30	883	-3.40%
2022/08/03	30	12.73	0	0.00	12.65	30	940	3.19%
2022/08/02	15	12.70	15	12.85	12.80	0	959	0.00%
2022/08/01	0	0.00	25	12.85	12.85	-25	962	-2.60%
2022/07/28	4	12.65	0	0.00	12.65	4	966	0.41%
2022/07/27	0	0.00	5	12.72	12.80	-5	966	-0.52%
2022/07/26	18	12.71	0	0.00	12.70	18	968	1.86%
2022/07/25	4	12.80	0	0.00	12.85	4	971	0.41%
2022/07/22	4	12.85	0	0.00	12.85	4	988	0.40%
2022/07/14	0	0.00	20	12.20	12.25	-20	1,063	-1.88%
2022/07/12	21	11.99	0	0.00	11.70	21	1,074	1.95%
2022/07/07	0	0.00	15	12.30	12.30	-15	1,084	-1.38%
2022/07/06	15	12.10	10	12.33	12.15	5	1,101	0.45%
2022/07/05	7	12.11	7	12.29	12.25	0	1,146	0.00%
2022/07/04	10	12.15	4	12.35	12.15	6	1,148	0.52%
2022/06/30	1	12.80	0	0.00	12.75	1	1,137	0.09%
2022/06/24	0	0.00	27	12.88	12.80	-27	1,154	-2.34%
2022/06/23	26	12.70	5	12.95	12.75	21	1,155	1.82%
2022/06/22	5	12.70	0	0.00	12.85	5	1,149	0.43%
2022/06/21	0	0.00	9	13.05	13.15	-9	1,143	-0.79%
2022/06/17	0	0.00	1	13.20	13.25	-1	1,143	-0.09%
2022/06/13	0	0.00	22	13.80	13.75	-22	1,154	-1.91%
2022/05/31	0	0.00	1	14.25	14.25	-1	1,241	-0.08%
2022/05/23	0	0.00	2	14.33	14.05	-2	1,272	-0.16%
2022/05/20	1	14.05	2	14.08	14.00	-1	1,227	-0.08%
2022/05/19	0	0.00	2	13.95	14.10	-2	1,230	-0.16%
2022/05/13	0	0.00	1	13.75	13.65	-1	1,258	-0.08%
2022/05/12	0	0.00	2	13.85	13.60	-2	1,267	-0.16%
2022/05/11	23	13.70	1	13.65	13.95	22	1,257	1.75%
2022/05/10	0	0.00	3	13.15	13.40	-3	1,211	-0.25%
2022/05/09	3	12.85	10	12.83	12.70	-7	1,217	-0.58%
2022/05/05	1	13.50	0	0.00	13.45	1	1,280	0.08%
2022/05/03	0	0.00	10	13.35	13.30	-10	1,334	-0.75%
2022/04/28	2	13.00	0	0.00	13.25	2	1,533	0.13%
2022/04/25	0	0.00	40	13.55	13.55	-40	1,504	-2.66%
2022/04/18	0	0.00	3	13.65	13.70	-3	1,713	-0.18%
2022/04/13	0	0.00	2	14.15	14.20	-2	1,823	-0.11%
2022/04/12	15	14.00	0	0.00	14.00	15	1,840	0.82%
2022/04/11	1	14.25	7	14.56	14.15	-6	1,838	-0.33%
2022/04/06	0	0.00	2	15.40	15.40	-2	1,884	-0.11%
2022/03/28	1	15.05	0	0.00	15.30	1	2,647	0.04%
2022/03/22	0	0.00	2	15.30	15.40	-2	2,854	-0.07%
2022/03/11	1	14.70	4	14.75	14.80	-3	2,993	-0.10%
2022/03/10	0	0.00	2	14.78	14.70	-2	3,009	-0.07%
2022/03/08	1	14.00	0	0.00	14.05	1	3,030	0.03%
2022/03/07	2	14.68	0	0.00	14.75	2	2,991	0.07%
2022/03/04	1	15.55	0	0.00	15.30	1	2,988	0.03%
2022/03/03	0	0.00	1	15.70	15.55	-1	3,027	-0.03%
2022/03/02	1	15.50	0	0.00	15.50	1	3,094	0.03%
2022/03/01	1	15.60	1	15.55	15.55	0	3,106	0.00%
2022/02/24	1	15.35	0	0.00	15.35	1	3,139	0.03%
2022/02/21	0	0.00	1	15.95	16.10	-1	3,222	-0.03%
2022/02/17	0	0.00	30	16.07	16.10	-30	3,306	-0.91%
2022/02/15	5	15.80	0	0.00	15.65	5	3,396	0.15%
2022/02/14	0	0.00	1	15.65	15.65	-1	3,450	-0.03%
2022/02/10	1	16.20	1	16.15	16.15	0	3,588	0.00%
2022/02/07	0	0.00	1	15.65	15.85	-1	3,817	-0.03%
2022/01/26	0	0.00	10	15.25	15.25	-10	3,840	-0.26%
2022/01/24	1	15.65	0	0.00	15.60	1	3,948	0.03%
2022/01/21	26	16.16	3	16.17	15.85	23	3,977	0.58%
2022/01/20	1	15.50	0	0.00	15.55	1	3,884	0.03%
2022/01/19	1	15.50	0	0.00	15.45	1	3,935	0.03%
2022/01/18	3	15.85	0	0.00	15.65	3	3,968	0.08%
2022/01/17	1	15.75	7.5	15.58	15.85	-6.5	3,978	-0.16%
2022/01/14	6	15.38	0	0.00	15.40	6	3,978	0.15%
2022/01/13	1	15.75	0	0.00	15.70	1	3,988	0.03%
2022/01/12	0	0.00	5	15.69	15.60	-5	3,989	-0.13%
2022/01/11	4	16.10	0	0.00	15.95	4	3,956	0.10%
2022/01/06	1	16.80	4	17.10	16.80	-3	3,801	-0.08%
2022/01/05	4	17.25	5	17.11	17.05	-1	3,808	-0.03%
2022/01/04	3	17.25	3	17.10	17.15	0	3,852	0.00%
2022/01/03	1	17.15	1	17.10	17.15	0	3,926	0.00%
2021/12/30	1	17.50	0	0.00	17.35	1	3,917	0.03%
2021/12/29	5	17.50	5	17.60	17.55	0	3,904	0.00%
2021/12/28	5	17.68	17	17.60	17.55	-12	3,915	-0.31%
2021/12/27	22	17.73	0	0.00	17.60	22	3,838	0.57%
2021/12/24	4	17.73	7	17.75	17.75	-3	3,823	-0.08%
2021/12/23	4	17.24	9	17.28	17.50	-5	3,647	-0.14%
2021/12/22	4	16.74	0	0.00	16.65	4	3,446	0.12%
2021/12/21	3	16.87	0	0.00	16.80	3	3,452	0.09%
2021/12/16	0	0.00	1	16.70	16.70	-1	3,370	-0.03%
2021/12/10	2	16.78	0	0.00	16.70	2	3,421	0.06%
2021/12/09	0	0.00	1	17.20	16.95	-1	3,564	-0.03%
2021/12/02	3	16.82	0	0.00	16.50	3	3,645	0.08%
2021/11/26	1	16.80	0	0.00	16.50	1	4,006	0.02%
2021/11/22	2	17.05	0	0.00	17.35	2	4,173	0.05%
2021/11/19	2	17.15	0	0.00	17.05	2	4,245	0.05%
2021/11/18	2	17.35	0	0.00	17.30	2	4,239	0.05%
2021/11/17	3	17.70	6	17.78	17.70	-3	4,225	-0.07%
2021/11/16	3	17.62	9	17.68	17.65	-6	4,243	-0.14%
2021/11/15	9	17.38	4	17.40	17.40	5	4,261	0.12%
2021/11/12	5	17.03	0	0.00	16.85	5	4,330	0.12%
2021/11/11	4	17.06	0	0.00	17.05	4	4,370	0.09%
2021/11/10	2	17.15	0	0.00	17.15	2	4,484	0.04%
2021/11/09	1	17.30	0	0.00	17.40	1	4,502	0.02%
2021/11/08	13	17.92	1	17.80	17.60	12	4,568	0.26%
2021/11/04	2	18.05	71	17.85	18.10	-69	4,774	-1.45%
2021/11/03	0	0.00	2	17.50	17.45	-2	4,854	-0.04%
2021/11/02	11	17.20	1	17.05	17.10	10	4,964	0.20%
2021/11/01	17	17.82	5	17.96	17.75	12	5,329	0.23%
2021/10/29	3	17.50	2	17.50	17.50	1	5,362	0.02%
2021/10/28	2	17.30	1	17.60	17.20	1	5,445	0.02%
2021/10/22	2	16.70	0	0.00	16.70	2	5,910	0.03%
2021/10/21	0	0.00	13	17.08	16.75	-13	6,125	-0.21%
2021/10/19	1	16.70	2	16.60	16.65	-1	6,633	-0.02%
2021/10/18	2	16.43	0	0.00	16.40	2	6,966	0.03%
2021/10/12	70	16.35	0	0.00	16.40	70	10,840	0.65%
2021/10/08	0	0.00	1	16.80	16.50	-1	11,146	-0.01%
2021/10/07	0	0.00	10	16.15	16.15	-10	11,810	-0.08%
2021/10/06	0	0.00	2	15.90	15.75	-2	12,842	-0.02%
2021/10/05	0	0.00	5	15.84	15.90	-5	13,688	-0.04%
2021/10/04	11	15.79	0	0.00	15.30	11	14,065	0.08%
2021/10/01	11	16.54	0	0.00	16.10	11	14,220	0.08%
2021/09/28	2	16.55	0	0.00	16.55	2	14,468	0.01%
2021/09/27	0	0.00	1	16.95	16.90	-1	14,605	-0.01%
2021/09/22	0	0.00	1	16.60	16.50	-1	16,610	-0.01%
2021/09/17	0	0.00	1	17.05	16.95	-1	16,646	-0.01%
2021/09/15	2	16.90	0	0.00	17.00	2	16,918	0.01%
2021/09/14	2	17.35	20	17.38	17.25	-18	16,939	-0.11%
2021/09/13	1	17.55	0	0.00	17.35	1	16,899	0.01%
2021/09/10	0	0.00	2	17.48	17.40	-2	17,022	-0.01%
2021/09/09	0	0.00	10	17.15	17.20	-10	17,165	-0.06%
2021/09/08	4	17.00	0	0.00	16.80	4	17,542	0.02%
2021/09/07	5	17.39	0	0.00	17.30	5	17,970	0.03%
2021/09/06	3	18.05	2	18.40	17.95	1	18,412	0.01%
2021/09/03	0	0.00	2	18.20	18.65	-2	18,383	-0.01%
2021/09/02	9	18.77	3	18.92	17.95	6	18,369	0.03%
2021/08/30	0	0.00	1	18.15	18.20	-1	18,425	-0.01%
2021/08/27	5	18.35	0	0.00	18.45	5	18,560	0.03%
2021/08/26	0	0.00	3	18.05	17.95	-3	18,675	-0.02%
2021/08/25	0	0.00	1	17.95	17.85	-1	18,932	-0.01%
2021/08/24	0	0.00	3	17.30	17.15	-3	19,399	-0.02%
2021/08/23	0	0.00	2	17.28	17.55	-2	19,527	-0.01%
2021/08/20	1	16.85	50	17.10	16.80	-49	19,654	-0.25%
2021/08/19	53	16.75	0	0.00	16.60	53	19,635	0.27%
2021/08/18	0	0.00	9	17.14	17.45	-9	19,653	-0.05%
2021/08/17	1	16.85	4	16.83	16.60	-3	19,759	-0.02%
2021/08/16	0	0.00	2	17.00	17.15	-2	19,891	-0.01%
2021/08/13	3	18.03	2	17.78	17.70	1	19,846	0.01%
2021/08/12	0	0.00	1	18.00	18.50	-1	19,825	-0.01%
2021/08/11	2	18.00	1	18.55	17.75	1	19,934	0.01%
2021/08/10	5	18.57	0	0.00	18.50	5	19,900	0.03%
2021/08/09	2	19.98	5	19.67	19.15	-3	19,943	-0.02%
2021/08/06	2	20.13	0	0.00	20.25	2	19,949	0.01%
2021/08/05	0	0.00	3	20.58	20.30	-3	19,989	-0.02%
2021/08/04	5	20.19	4	20.15	20.05	1	19,862	0.01%
2021/08/03	0	0.00	20	20.04	20.35	-20	20,052	-0.10%
2021/08/02	2	20.03	5	20.02	19.90	-3	20,683	-0.01%
2021/07/30	4	20.00	7	19.85	19.55	-3	20,729	-0.01%
2021/07/29	0	0.00	1	19.35	19.45	-1	21,289	0.00%
2021/07/28	8	19.05	11	18.75	19.05	-3	21,425	-0.01%
2021/07/27	5	20.28	35.3	20.22	20.05	-30.3	21,746	-0.14%
2021/07/26	54	20.29	32	20.42	20.50	22	22,086	0.10%
2021/07/23	1	19.95	1	19.85	19.90	0	22,585	0.00%
2021/07/22	8.5	19.66	8.4	19.91	19.75	0.1	23,754	0.00%
2021/07/21	72	20.61	117	20.11	20.25	-45	23,812	-0.19%	大賣/
2021/07/20	63	20.45	74	20.89	20.25	-11	23,934	-0.05%
2021/07/19	110.4	21.95	81	21.84	21.60	29.4	24,076	0.12%	大買/
2021/07/16	18	20.91	104	20.51	21.20	-86	22,754	-0.38%	大賣/
2021/07/15	74	20.49	26	20.19	20.05	48	21,952	0.22%
2021/07/14	69	20.64	30	20.64	20.50	39	22,085	0.18%
2021/07/13	70	20.27	35	20.40	20.30	35	21,705	0.16%
2021/07/12	38	19.56	3	19.15	19.80	35	21,564	0.16%
2021/07/09	0	0.00	10	18.51	18.65	-10	21,327	-0.05%
2021/07/08	0	0.00	3	18.35	18.30	-3	21,891	-0.01%
2021/07/07	100	17.75	3	17.95	17.80	97	22,305	0.43%
2021/07/05	3	18.03	0	0.00	17.90	3	22,277	0.01%
2021/07/02	34	17.69	3	17.82	17.75	31	22,289	0.14%
2021/07/01	38	18.46	51	17.80	17.95	-13	22,217	-0.06%
2021/06/30	15	18.85	15	18.93	19.10	0	21,774	0.00%
2021/06/29	42	17.66	126	17.89	17.40	-84	20,731	-0.41%	大賣/
2021/06/25	5	17.35	0	0.00	17.35	5	20,572	0.02%
2021/06/24	1	17.80	9	17.32	17.80	-8	20,498	-0.04%
2021/06/23	2	17.15	15	17.07	17.10	-13	20,335	-0.06%
2021/06/22	2	17.00	2	17.20	16.80	0	20,331	0.00%
2021/06/18	2	17.20	4	17.53	17.25	-2	20,451	-0.01%
2021/06/17	10	17.70	10	18.01	17.60	0	20,516	0.00%
2021/06/16	32	17.87	11	17.99	17.60	21	20,182	0.10%
2021/06/15	36	18.43	38	18.51	18.90	-2	19,832	-0.01%
2021/06/11	10	17.80	15	17.54	17.50	-5	19,478	-0.03%
2021/06/09	100	17.40	3	17.45	17.35	97	19,537	0.50%
2021/06/08	19	17.47	13	17.41	17.60	6	19,508	0.03%
2021/06/04	2	17.20	1	17.60	17.20	1	19,551	0.01%
2021/06/03	0	0.00	1	17.50	17.60	-1	19,543	-0.01%
2021/06/02	3	17.75	0	0.00	17.35	3	19,703	0.02%
2021/06/01	25	17.90	0	0.00	17.30	25	19,431	0.13%
2021/05/31	0	0.00	5	17.30	17.30	-5	18,922	-0.03%
2021/05/28	7	15.71	5	15.40	15.75	2	18,847	0.01%
2021/05/26	2	14.80	2	15.05	15.20	0	18,919	0.00%
2021/05/25	1	14.95	3	15.15	15.00	-2	18,877	-0.01%
2021/05/24	25	14.45	1	14.50	14.50	24	18,717	0.13%
2021/05/21	0	14.40	0	0.00	14.30	0	18,654	0.00%
2021/05/20	1	13.90	0	0.00	13.80	1	18,791	0.01%
2021/05/19	1	14.00	0	0.00	14.30	1	18,771	0.01%
2021/05/18	0	0.00	5	13.80	13.85	-5	18,580	-0.03%
2021/05/17	0	0.00	21	13.14	12.60	-21	18,479	-0.11%
2021/05/14	8	14.55	0	0.00	13.85	8	18,270	0.04%
2021/05/13	1	14.30	0	0.00	14.30	1	18,274	0.01%
2021/05/12	1	14.65	41	14.74	14.70	-40	18,110	-0.22%
2021/05/11	37	16.34	0	0.00	16.25	37	17,807	0.21%
2021/05/10	12	18.09	26	18.26	17.85	-14	17,521	-0.08%
2021/05/07	1	17.25	0	0.00	17.75	1	16,779	0.01%
2021/05/06	4	17.38	40	17.53	17.65	-36	16,665	-0.22%
2021/05/05	61	17.98	85	17.40	17.40	-24	15,975	-0.15%
2021/05/04	62	17.76	26	17.76	17.65	36	15,747	0.23%
2021/05/03	27	19.46	60	19.07	18.70	-33	15,167	-0.22%
2021/04/29	23	20.64	13	20.95	20.60	10	14,623	0.07%
2021/04/28	5	21.20	52	20.54	21.50	-47	13,783	-0.34%
2021/04/27	34	19.40	47	19.81	19.55	-13	12,486	-0.10%
2021/04/26	29	19.93	14	20.02	19.85	15	12,077	0.12%
2021/04/23	11	19.87	4	19.81	20.05	7	11,698	0.06%
2021/04/22	7.3	19.34	7	19.23	18.50	0.3	10,985	0.00%
2021/04/21	3	19.47	1	19.60	19.55	2	10,504	0.02%
2021/04/20	0	0.00	15	18.95	19.35	-15	10,322	-0.15%
2021/04/19	6	18.73	15	18.84	18.60	-9	9,886	-0.09%
2021/04/16	44	18.95	21	18.84	18.80	23	9,570	0.24%
2021/04/15	7	17.41	3	17.65	17.65	4	8,716	0.05%
2021/04/14	7	17.07	8	15.94	17.80	-1	8,193	-0.01%
2021/04/13	40	16.58	13	16.62	16.20	27	7,368	0.37%
2021/04/12	10	15.90	0	0.00	15.70	10	6,790	0.15%
2021/04/09	3	15.95	12	15.82	15.75	-9	6,699	-0.13%
2021/04/08	0	0.00	1	16.05	16.00	-1	6,641	-0.02%
2021/04/07	1	15.90	8	15.95	15.95	-7	6,502	-0.11%
2021/04/06	4	15.95	11	15.83	16.05	-7	6,540	-0.11%
2021/03/31	1	15.55	0	0.00	15.50	1	6,663	0.02%
2021/03/30	1	15.65	0	0.00	15.70	1	6,813	0.01%
2021/03/29	0	0.00	1	15.50	15.60	-1	6,931	-0.01%
2021/03/25	3	15.22	2	15.40	15.35	1	7,371	0.01%
2021/03/24	11	15.24	95	15.41	15.40	-84	7,412	-1.13%
2021/03/23	0	0.00	9	16.00	15.90	-9	7,296	-0.12%
2021/03/22	0	0.00	27	16.18	16.55	-27	7,130	-0.38%
2021/03/19	4	15.48	10	15.58	15.70	-6	6,955	-0.09%
2021/03/18	0	0.00	1	15.25	15.55	-1	6,926	-0.01%
2021/03/17	10	15.25	6	15.50	15.20	4	6,898	0.06%
2021/03/15	27	15.42	0	0.00	15.20	27	6,826	0.40%
2021/03/12	2	15.75	0	0.00	15.60	2	6,816	0.03%
2021/03/11	10	15.65	0	0.00	15.80	10	6,959	0.14%
2021/03/10	0	0.00	2	16.25	15.90	-2	7,090	-0.03%
2021/03/09	16	15.63	3	16.10	16.20	13	6,928	0.19%
2021/03/08	4	15.91	9	15.96	16.10	-5	6,818	-0.07%
2021/03/05	4	15.11	0	0.00	15.15	4	6,491	0.06%
2021/03/04	4	15.20	0	0.00	15.25	4	6,616	0.06%
2021/03/02	9	15.71	1	15.70	15.35	8	6,835	0.12%
2021/02/25	10	15.25	0	0.00	15.20	10	6,730	0.15%
2021/02/23	16	15.21	0	0.00	15.15	16	7,074	0.23%
2021/02/22	0	0.00	1	14.70	15.50	-1	7,203	-0.01%
2021/02/18	0	0.00	10	14.10	13.90	-10	7,081	-0.14%
2021/02/17	0	0.00	20	14.15	14.00	-20	7,042	-0.28%
2021/02/03	0	0.00	1	13.40	13.55	-1	6,739	-0.01%
2021/01/29	5	13.90	0	0.00	13.25	5	6,696	0.07%
2021/01/27	1	13.30	0	0.00	13.15	1	6,639	0.02%
2021/01/26	2	12.80	0	0.00	13.00	2	6,605	0.03%
2021/01/25	0	0.00	7	13.20	13.10	-7	6,596	-0.11%
2021/01/21	5	13.05	0	0.00	12.65	5	6,576	0.08%
2021/01/20	1	12.95	0	0.00	12.75	1	6,535	0.02%
2021/01/19	0	0.00	1	13.30	13.30	-1	6,467	-0.02%
2021/01/15	2	13.68	1	13.65	13.40	1	6,369	0.02%
2021/01/14	33	13.70	0	0.00	13.85	33	6,231	0.53%
2021/01/13	0	0.00	31	13.60	13.65	-31	6,188	-0.50%
2021/01/12	0	0.00	100	13.41	13.20	-100	6,107	-1.64%
2021/01/11	47	13.63	41	13.58	13.65	6	6,038	0.10%
2021/01/08	102	13.58	0	0.00	13.20	102	5,978	1.71%	大買/鉅額交易
2021/01/06	1	14.50	0	0.00	13.50	1	5,813	0.02%
2021/01/05	1	14.60	0	0.00	14.40	1	5,649	0.02%
2021/01/04	0	0.00	7	14.85	14.80	-7	5,587	-0.13%
2020/12/29	20	15.28	0	0.00	14.85	20	5,498	0.36%
2020/12/28	0	0.00	3.2	15.35	15.40	-3.2	5,360	-0.06%
2020/12/25	1	15.40	12	15.26	15.50	-11	5,217	-0.21%
2020/12/24	8	14.74	109	14.77	14.80	-101	4,812	-2.10%	大賣/鉅額交易
2020/12/23	8	14.19	9	14.34	14.75	-1	4,628	-0.02%
2020/12/22	120	14.95	16	14.21	13.85	104	4,436	2.34%	大買/鉅額交易
2020/12/21	0	0.00	11	14.07	14.20	-11	4,017	-0.27%
2020/12/18	10	13.95	0	0.00	13.95	10	3,947	0.25%
2020/12/17	1	13.70	0	0.00	13.75	1	3,858	0.03%
2020/12/16	0	0.00	2	13.65	13.50	-2	3,891	-0.05%
2020/12/04	1	13.60	2	13.58	13.85	-1	3,347	-0.03%
2020/12/02	0	0.00	2	13.00	12.90	-2	3,189	-0.06%
2020/11/30	1	13.20	0	0.00	13.10	1	3,062	0.03%
2020/11/27	2	13.15	0	0.00	12.90	2	3,003	0.07%
2020/11/26	5	13.05	0	0.00	13.05	5	2,870	0.17%
2020/11/24	0	0.00	8	12.30	12.25	-8	2,622	-0.31%
2020/11/23	0	0.00	10	12.30	12.50	-10	2,535	-0.39%
2020/11/20	0	0.00	6	11.89	12.00	-6	2,320	-0.26%
2020/11/19	0	0.00	7	11.50	11.50	-7	2,083	-0.34%
2020/11/17	0	0.00	1	10.25	10.25	-1	1,608	-0.06%
2020/11/11	1	10.10	0	0.00	10.15	1	1,674	0.06%
2020/11/05	0	0.00	1	10.20	10.30	-1	1,753	-0.06%
2020/11/04	1	10.10	0	0.00	10.10	1	1,714	0.06%
2020/11/03	0	0.00	1	10.15	10.10	-1	1,717	-0.06%
2020/10/29	1	10.05	0	0.00	10.10	1	1,759	0.06%
2020/10/19	3	10.15	0	0.00	10.15	3	1,810	0.17%
2020/10/16	2	10.30	0	0.00	10.15	2	1,927	0.10%
2020/10/06	1	10.25	1	10.40	10.40	0	2,015	0.00%
2020/09/25	3	10.15	0	0.00	10.00	3	2,191	0.14%
2020/09/23	0	0.00	3	10.48	10.45	-3	2,188	-0.14%
2020/09/21	0	0.00	2	11.00	10.90	-2	2,229	-0.09%
2020/09/18	0	0.00	15	11.10	10.80	-15	2,127	-0.70%
2020/09/16	0	0.00	66	11.05	10.95	-66	2,111	-3.13%
2020/09/11	1	10.70	0	0.00	10.65	1	2,258	0.04%
2020/09/10	72	11.09	0	0.00	10.90	72	2,297	3.13%
2020/09/08	10	10.90	0	0.00	10.85	10	2,214	0.45%
2020/09/04	6	10.25	0	0.00	10.35	6	2,163	0.28%
2020/09/03	1	10.55	0	10.55	10.55	1	2,171	0.04%
2020/09/02	20	10.28	0	0.00	10.65	20	2,172	0.92%
2020/08/28	1	10.05	1	10.15	10.15	0	2,101	0.00%
2020/08/26	0	0.00	12.9	10.06	10.00	-12.9	2,213	-0.58%
2020/08/25	50	10.05	37	10.00	10.00	13	2,209	0.59%
2020/08/19	0	0.00	2	10.60	10.30	-2	2,222	-0.09%
2020/08/17	0	0.00	3	10.33	10.35	-3	2,194	-0.14%
2020/08/05	0	0.00	31	10.30	10.25	-31	2,168	-1.43%
2020/07/31	0	0.00	0.1	10.20	10.20	-0.1	2,162	0.00%
2020/07/30	3	10.15	0	0.00	10.15	3	2,231	0.13%
2020/07/29	32	10.10	0	0.00	10.20	32	2,228	1.44%
2020/07/28	20	10.05	0	0.00	10.05	20	2,234	0.89%
2020/07/22	0	0.00	2	11.05	11.00	-2	2,365	-0.08%
2020/07/15	20	10.80	0	0.00	10.70	20	2,211	0.90%
2020/07/10	49	10.95	4	11.15	10.95	45	2,220	2.03%
2020/07/09	4	11.30	80	11.45	11.30	-76	2,211	-3.44%
2020/07/08	130	11.03	0	0.00	11.10	130	2,227	5.84%	大買/鉅額交易
2020/07/07	50	10.95	15	11.08	10.90	35	2,264	1.55%
2020/07/06	0	0.00	19	11.10	11.10	-19	2,395	-0.79%
2020/06/30	10	11.00	0	0.00	10.90	10	2,347	0.43%
2020/06/24	9	10.90	9	11.00	10.85	0	2,311	0.00%
2020/06/23	5	10.90	6	10.95	11.00	-1	2,323	-0.04%
2020/06/22	5	11.20	12	11.20	11.15	-7	2,322	-0.30%
2020/06/19	12	11.27	4	11.20	11.15	8	2,357	0.34%
2020/06/18	5	11.00	0	0.00	11.50	5	2,329	0.21%
2020/06/17	8	10.65	0	0.00	10.70	8	2,197	0.36%
2020/06/16	0	0.00	60	10.35	10.45	-60	2,161	-2.78%
2020/06/15	2	10.30	0	0.00	10.20	2	2,201	0.09%
2020/06/12	41	10.10	10	10.10	10.15	31	2,211	1.40%
2020/06/11	44	10.33	20	10.50	10.30	24	2,245	1.07%
2020/06/04	20	10.25	0	0.00	10.10	20	2,185	0.92%
2020/06/02	1	9.78	2	9.97	10.15	-1	2,156	-0.05%
2020/06/01	2	9.71	0	0.00	9.77	2	2,061	0.10%
2020/05/21	1	9.91	1	9.90	9.89	0	2,033	0.00%
2020/05/11	1	10.15	0	0.00	10.20	1	2,177	0.05%
2020/04/30	0	0.00	5	10.70	10.65	-5	2,137	-0.23%
2020/04/28	0	0.00	20	10.60	10.55	-20	2,134	-0.94%
2020/04/27	20	10.70	0	0.00	10.70	20	2,161	0.93%
2020/04/17	1	9.99	0	0.00	9.95	1	1,993	0.05%
2020/04/16	0	0.00	1	10.10	10.05	-1	1,973	-0.05%
2020/04/15	0	0.00	1	10.20	10.10	-1	1,968	-0.05%
2020/04/14	1	10.05	0	0.00	10.00	1	1,948	0.05%
2020/04/13	1	9.90	10	10.05	9.94	-9	1,936	-0.46%
2020/04/10	10	9.93	0	0.00	9.94	10	1,849	0.54%
2020/04/09	0	0.00	7	10.10	10.20	-7	1,814	-0.39%
2020/04/07	0	0.00	1	9.09	9.06	-1	1,642	-0.06%
2020/03/19	0	0.00	2	7.88	8.35	-2	1,624	-0.12%
2020/03/17	4	9.04	0	0.00	8.56	4	1,603	0.25%
2020/03/16	3	9.17	0	0.00	9.22	3	1,576	0.19%
2020/03/13	0	0.00	1	9.06	9.20	-1	1,587	-0.06%
2020/03/12	1	10.05	0	0.00	10.05	1	1,570	0.06%
2020/03/11	0	0.00	0	11.05	10.80	0	1,840	0.00%
2020/03/04	1	11.95	10	12.00	11.95	-9	1,984	-0.45%
2020/02/14	0	0.00	19	12.16	12.40	-19	1,922	-0.99%
2020/02/12	13	12.20	1	12.30	12.40	12	1,863	0.64%
2020/02/11	15	11.55	15	11.20	11.60	0	1,804	0.00%
2020/02/06	7	11.30	0	0.00	11.30	7	1,780	0.39%
2020/02/05	8	11.00	0	0.00	10.95	8	1,778	0.45%
2020/01/10	1	12.40	0	0.00	12.35	1	1,881	0.05%
2020/01/03	2	12.78	5.1	12.95	12.85	-3.1	1,871	-0.17%
2019/12/31	6	12.90	6	12.92	12.95	0	1,857	0.00%
2019/12/30	1	12.90	2	13.00	12.95	-1	1,855	-0.05%
2019/12/27	1	12.85	0	0.00	12.95	1	1,853	0.05%
2019/12/26	1	12.85	0	0.00	12.90	1	1,880	0.05%
2019/12/25	0	0.00	3	13.00	12.80	-3	1,898	-0.16%
2019/12/23	9	12.86	0	0.00	12.80	9	1,885	0.48%
2019/12/19	1	12.80	5	12.85	12.80	-4	1,892	-0.21%
2019/12/18	1	12.85	2	12.90	12.85	-1	1,895	-0.05%
2019/12/17	1	12.60	0	0.00	12.65	1	1,815	0.06%
2019/12/16	0	0.00	2	12.60	12.55	-2	1,812	-0.11%
2019/12/13	1	12.75	0	0.00	12.50	1	1,813	0.06%
2019/12/05	0	0.00	10	13.00	13.20	-10	1,491	-0.67%
2019/12/02	5	12.40	0	0.00	12.35	5	1,534	0.33%
2019/11/26	10	12.80	0	0.00	12.75	10	1,678	0.60%
2019/11/19	1	12.50	0.1	12.75	12.60	0.9	1,862	0.05%
2019/11/18	0	0.00	2	12.65	12.70	-2	1,873	-0.11%
2019/11/13	5	13.10	0	0.00	13.00	5	1,862	0.27%
2019/11/11	4	13.25	0	0.00	13.10	4	1,863	0.21%
2019/11/08	0	0.00	3	13.75	13.75	-3	1,814	-0.17%
2019/11/07	2	13.75	9	13.75	13.75	-7	1,814	-0.39%
2019/11/06	2	13.85	1	13.80	13.75	1	1,821	0.05%
2019/11/05	0	0.00	9	13.80	13.80	-9	1,821	-0.49%
2019/10/31	1	13.90	0	14.05	13.85	1	1,852	0.05%
2019/10/29	8	14.20	0	0.00	14.10	8	1,894	0.42%
2019/10/28	4	14.33	2	14.30	14.25	2	1,913	0.10%
2019/10/25	0	0.00	5	14.25	14.25	-5	1,884	-0.27%
2019/10/23	0	0.00	10	14.40	14.25	-10	1,904	-0.53%
2019/10/22	0	0.00	2	14.20	14.15	-2	1,858	-0.11%
2019/10/21	11	14.20	0	0.00	14.20	11	1,892	0.58%
2019/10/16	2	13.90	0	0.00	13.75	2	2,177	0.09%
2019/10/14	1	13.85	0	0.00	13.90	1	2,178	0.05%
2019/10/09	1	13.85	0	0.00	13.80	1	2,177	0.05%
2019/10/08	0	0.00	5	14.00	13.90	-5	2,177	-0.23%
2019/10/04	0	0.00	1	14.00	14.00	-1	2,224	-0.04%
2019/10/02	0	0.00	5	14.00	14.10	-5	2,231	-0.22%
2019/10/01	2	13.95	0	0.00	13.90	2	2,220	0.09%
2019/09/27	5	14.05	0	0.00	14.00	5	2,212	0.23%
2019/09/26	5	14.40	0	0.00	14.30	5	2,189	0.23%
2019/09/23	0	0.00	3	14.65	14.60	-3	2,192	-0.14%
2019/09/19	2	14.50	5	14.65	14.50	-3	2,230	-0.13%
2019/09/17	0	0.00	7	14.50	14.70	-7	2,254	-0.31%
2019/09/12	1	14.55	5	14.60	14.55	-4	2,256	-0.18%
2019/09/11	2	14.55	0	0.00	14.60	2	2,273	0.09%
2019/09/09	5	15.20	27	14.95	15.00	-22	2,269	-0.97%
2019/09/06	33	15.27	0	0.00	15.15	33	2,239	1.47%
2019/09/05	7	14.95	0	0.00	14.80	7	2,104	0.33%
2019/09/04	8	14.65	0	0.00	14.90	8	2,086	0.38%
2019/09/03	8	14.64	4	14.65	14.55	4	2,066	0.19%
2019/09/02	4	15.10	0	0.00	15.15	4	2,022	0.20%
2019/08/22	10	15.50	15	15.47	15.45	-5	1,866	-0.27%
2019/08/21	1	14.95	0	0.00	15.05	1	1,732	0.06%
2019/08/06	1	14.05	0	0.00	14.20	1	1,716	0.06%
2019/08/05	0	0.00	7	14.52	14.25	-7	1,713	-0.41%
2019/07/31	6	15.14	0	0.00	15.20	6	1,737	0.35%
2019/07/23	0	0.00	2	15.90	15.90	-2	1,684	-0.12%
2019/07/22	5	16.10	6	16.22	16.25	-1	1,687	-0.06%
2019/07/19	1	15.65	75	15.73	15.95	-74	1,571	-4.71%
2019/07/17	2	15.15	0	0.00	15.15	2	1,399	0.14%
2019/07/08	15	15.47	0	0.00	15.45	15	1,542	0.97%
2019/07/05	12	15.52	0	0.00	15.55	12	1,584	0.76%
2019/07/01	0	0.00	1	15.35	15.30	-1	1,929	-0.05%
2019/06/27	1	15.40	0	0.00	15.40	1	1,991	0.05%
2019/06/20	1	15.15	0	0.00	15.15	1	2,110	0.05%
2019/06/19	0	14.85	0	0.00	14.90	0	2,195	0.00%
2019/06/17	0	0.00	2	15.10	14.95	-2	2,248	-0.09%
2019/06/14	2	14.65	0	0.00	14.70	2	2,261	0.09%
2019/06/11	0	0.00	26	14.59	14.70	-26	2,451	-1.06%
2019/06/06	7	14.25	0	0.00	14.25	7	2,567	0.27%
2019/06/04	3	14.35	0	0.00	14.35	3	3,079	0.10%
2019/06/03	10	14.44	0	0.00	14.45	10	3,418	0.29%
2019/05/30	0	0.00	5	14.50	14.50	-5	3,633	-0.14%
2019/05/27	5	14.15	0	0.00	14.20	5	3,922	0.13%
2019/05/23	1	14.30	0	0.00	14.35	1	4,100	0.02%
2019/05/21	5	14.45	0	0.00	14.50	5	4,494	0.11%
2019/05/10	1	14.85	0	0.00	14.75	1	5,007	0.02%
2019/05/09	20	15.30	20	15.20	15.10	0	5,028	0.00%
2019/05/08	1	15.15	0	0.00	15.15	1	5,043	0.02%
2019/05/06	2	15.40	30	15.31	15.15	-28	5,218	-0.54%
2019/05/03	1	15.80	0	0.00	15.80	1	5,228	0.02%
2019/05/02	10	15.80	0	0.00	15.80	10	5,266	0.19%
2019/04/30	20	15.68	0	0.00	15.75	20	5,291	0.38%
2019/04/29	1	15.55	0	0.00	15.70	1	5,376	0.02%
2019/04/26	1	16.25	0	0.00	16.15	1	5,435	0.02%
2019/04/24	1	16.65	0	0.00	16.60	1	5,968	0.02%
2019/04/18	8	16.84	0	0.00	16.60	8	5,969	0.13%
2019/04/16	1	16.85	0	0.00	16.90	1	6,069	0.02%
2019/04/15	1	16.85	0	0.00	16.95	1	6,050	0.02%
2019/04/12	0	0.00	1	16.90	16.85	-1	6,059	-0.02%
2019/04/11	2	16.90	1	17.10	16.95	1	6,038	0.02%
2019/04/10	0	0.00	1	17.25	17.15	-1	6,000	-0.02%
2019/04/09	10	17.65	2	17.45	17.45	8	5,961	0.13%
2019/04/08	52	17.21	50	17.35	17.25	2	5,792	0.03%
2019/04/02	0	0.00	3	17.08	16.85	-3	5,692	-0.05%
2019/04/01	0	0.00	3	17.05	16.95	-3	5,653	-0.05%
2019/03/29	0	17.15	0	0.00	17.00	0	5,621	0.00%
2019/03/26	1	17.20	19	17.25	17.25	-18	5,591	-0.32%
2019/03/22	3	17.10	0	0.00	16.80	3	5,608	0.05%
2019/03/21	2	17.20	0	0.00	17.10	2	5,529	0.04%
2019/03/20	0	0.00	4	17.25	17.15	-4	5,485	-0.07%
2019/03/18	6	17.08	0	0.00	17.40	6	5,438	0.11%
2019/03/11	8	17.62	4	17.60	17.50	4	5,324	0.08%
2019/03/08	2	17.40	1	17.70	17.70	1	5,130	0.02%
2019/03/07	4	17.40	13	17.49	17.45	-9	4,952	-0.18%
2019/03/06	0	0.00	4	17.50	17.50	-4	4,694	-0.09%
2019/03/05	0	0.00	4	17.15	17.30	-4	4,615	-0.09%
2019/03/04	5	17.30	2	17.30	17.20	3	4,559	0.07%
2019/02/27	2	16.80	2	17.30	17.30	0	4,536	0.00%
2019/02/26	12	17.04	0	0.00	16.90	12	4,455	0.27%
2019/02/25	2	17.33	5	17.20	17.10	-3	4,736	-0.06%
2019/02/22	12	17.06	2	17.05	17.00	10	4,708	0.21%
2019/02/21	2	17.50	5	17.42	17.40	-3	4,642	-0.06%
2019/02/20	1	17.00	2	17.10	17.00	-1	4,370	-0.02%
2019/02/19	3	17.05	0	0.00	17.05	3	4,377	0.07%
2019/02/18	5	16.70	43	16.94	16.95	-38	4,390	-0.87%
2019/02/15	30	16.55	0	0.00	16.40	30	4,188	0.72%
2019/02/13	0	0.00	50	16.35	16.40	-50	4,176	-1.20%
2019/02/12	37	16.15	0	0.00	16.50	37	4,223	0.88%
2019/02/11	13	16.00	0	0.00	16.05	13	4,605	0.28%
2019/01/29	0	0.00	2	16.08	16.10	-2	4,686	-0.04%
2019/01/28	4	16.36	0	0.00	16.30	4	4,653	0.09%
2019/01/24	0	0.00	10	16.10	16.05	-10	4,606	-0.22%
2019/01/21	10	16.30	50	16.28	16.25	-40	4,648	-0.86%
2019/01/18	3	15.92	2	16.20	16.20	1	4,708	0.02%
2019/01/17	58	16.48	42	16.45	16.10	16	4,661	0.34%
2019/01/16	0	0.00	22	15.85	16.20	-22	4,194	-0.52%
2019/01/15	0	0.00	1	15.55	15.60	-1	4,092	-0.02%
2019/01/14	1	15.35	0	0.00	15.30	1	4,103	0.02%
2019/01/11	10	15.40	0	0.00	15.40	10	4,133	0.24%
2019/01/10	7	15.69	0	0.00	15.45	7	4,160	0.17%
2019/01/09	43	15.62	0	0.00	15.60	43	4,163	1.03%
2019/01/08	0	0.00	14	15.48	15.75	-14	4,043	-0.35%
2019/01/07	0	0.00	1	15.00	15.00	-1	4,012	-0.02%
2019/01/04	1	14.75	0	0.00	14.65	1	4,107	0.02%
2018/12/26	2	14.95	0	0.00	14.95	2	4,451	0.04%
2018/12/22	0	0.00	15	15.55	15.55	-15	4,537	-0.33%
2018/12/19	5	15.95	0	0.00	15.90	5	4,649	0.11%
2018/12/18	1	16.25	6	16.18	16.00	-5	4,647	-0.11%
2018/12/13	5	15.95	0	0.00	15.90	5	4,546	0.11%
2018/12/03	2	16.70	0	0.00	16.80	2	4,739	0.04%
2018/11/29	5	16.45	0	0.00	16.30	5	4,691	0.11%
2018/11/22	2	16.45	0	0.00	16.00	2	4,524	0.04%
2018/11/21	0	0.00	887	16.16	16.35	-887	4,230	-20.96%	大賣/鉅額交易
2018/11/20	0	0.00	10	16.05	16.05	-10	4,207	-0.24%
2018/11/13	85	15.10	4	15.10	15.45	81	4,290	1.89%
2018/11/12	0	0.00	3	15.65	15.40	-3	4,246	-0.07%
2018/11/08	814	15.92	80	15.85	15.85	734	4,172	17.59%	大買/鉅額交易
2018/11/02	1	15.10	0	0.00	15.00	1	3,869	0.03%
2018/10/29	99	14.44	99	14.20	14.10	0	4,281	0.00%
2018/10/26	6	14.13	5	14.05	14.30	1	4,329	0.02%
2018/10/25	10	14.00	0	0.00	13.90	10	4,371	0.23%
2018/10/24	5	14.55	2	14.60	14.55	3	4,621	0.06%
2018/10/23	0	0.00	10	14.70	14.55	-10	4,671	-0.21%
2018/10/22	0	0.00	10	14.35	14.80	-10	4,795	-0.21%
2018/10/18	3	14.65	1	14.55	14.50	2	4,889	0.04%
2018/10/17	0	0.00	1	14.60	14.50	-1	4,869	-0.02%
2018/10/15	80	14.15	0	0.00	14.15	80	4,884	1.64%
2018/10/12	1	14.20	0	0.00	14.50	1	4,880	0.02%
2018/10/11	1	14.00	0	0.00	13.95	1	4,801	0.02%
2018/10/05	0	0.00	1	15.90	15.90	-1	4,931	-0.02%
2018/10/04	0	0.00	100	16.85	16.55	-100	4,861	-2.06%
2018/09/28	5	16.50	1	16.50	16.40	4	4,668	0.09%
2018/09/26	0	0.00	1	16.15	16.10	-1	4,585	-0.02%
2018/09/25	0	0.00	1	16.20	16.20	-1	4,636	-0.02%
2018/09/20	1	15.90	0	0.00	15.85	1	4,654	0.02%
2018/09/18	1	16.00	0	0.00	15.95	1	4,677	0.02%
2018/09/17	0	0.00	1	16.25	16.50	-1	4,602	-0.02%
2018/09/13	0	0.00	1	16.00	16.00	-1	4,592	-0.02%
2018/09/12	1	15.80	0	0.00	15.65	1	4,625	0.02%
2018/09/11	0	0.00	1	15.80	15.75	-1	4,733	-0.02%
2018/09/10	10	15.50	0	0.00	15.60	10	4,896	0.20%
2018/09/07	11	16.09	0	0.00	15.85	11	4,937	0.22%
2018/08/31	1	16.80	0	0.00	16.85	1	5,849	0.02%
2018/08/28	11	16.97	0	0.00	16.70	11	6,330	0.17%
2018/08/27	0	0.00	1	16.75	16.90	-1	6,357	-0.02%
2018/08/24	1	16.45	0	0.00	16.75	1	6,536	0.02%
2018/08/23	50	16.98	50	16.80	16.80	0	7,265	0.00%
2018/08/22	70	16.70	72	16.91	17.00	-2	7,204	-0.03%
2018/08/21	0	0.00	2	16.33	16.45	-2	7,150	-0.03%
2018/08/17	100	16.40	0	0.00	16.20	100	7,310	1.37%
2018/08/16	11	16.22	10	15.90	16.30	1	7,391	0.01%
2018/08/14	6	16.40	0	0.00	16.60	6	7,950	0.08%
2018/08/13	2	16.50	0	0.00	16.15	2	8,002	0.02%
2018/08/10	6	17.64	0	0.00	17.35	6	7,930	0.08%
2018/08/09	1	17.50	0	0.00	17.60	1	8,005	0.01%
2018/08/08	10	17.95	1	17.90	17.90	9	8,109	0.11%
2018/08/06	0	0.00	10	17.15	17.25	-10	7,815	-0.13%
2018/08/03	18	17.38	0	0.00	17.30	18	7,830	0.23%
2018/08/01	2	18.70	0	0.00	18.75	2	7,752	0.03%
2018/07/31	31	18.41	33	18.39	18.45	-2	7,600	-0.03%
2018/07/30	1	17.70	0	0.00	18.25	1	7,381	0.01%
2018/07/27	1	18.00	0	0.00	18.00	1	7,388	0.01%
2018/07/26	0	0.00	1	18.40	18.45	-1	7,300	-0.01%
2018/07/25	0	0.00	1	17.85	18.10	-1	7,238	-0.01%
2018/07/24	0	0.00	1	17.85	17.85	-1	7,412	-0.01%
2018/07/23	1	17.50	0	0.00	17.35	1	7,456	0.01%
2018/07/20	1	17.90	0	0.00	17.80	1	7,471	0.01%
2018/07/18	1	18.15	0	0.00	18.10	1	7,612	0.01%
2018/07/12	0	0.00	1	17.30	17.40	-1	7,465	-0.01%
2018/07/06	11	16.65	0	0.00	16.90	11	7,682	0.14%
2018/06/22	3	18.55	0	0.00	18.25	3	7,829	0.04%
2018/06/20	0	0.00	1	18.70	18.65	-1	7,804	-0.01%
2018/06/15	1	19.25	0	0.00	19.45	1	7,652	0.01%
2018/06/12	20	20.20	22	19.76	19.65	-2	7,640	-0.03%
2018/06/11	0	0.00	1	19.30	19.20	-1	7,535	-0.01%
2018/06/08	3	18.97	2	18.90	18.75	1	7,467	0.01%
2018/06/07	0	0.00	1	19.00	18.70	-1	7,427	-0.01%
2018/06/06	3	18.75	0	0.00	18.70	3	7,354	0.04%
2018/06/05	2	19.05	0	0.00	18.80	2	7,280	0.03%
2018/06/04	50	18.95	51	18.74	18.70	-1	7,085	-0.01%
2018/06/01	130	18.97	132	18.78	18.70	-2	7,041	-0.03%	大買/大賣/
2018/05/31	12	18.87	63	19.46	19.05	-51	6,878	-0.74%
2018/05/30	3	17.73	0	0.00	18.00	3	6,152	0.05%
2018/05/29	2	18.00	3	18.10	18.00	-1	6,195	-0.02%
2018/05/28	3	17.80	2	18.45	18.40	1	6,152	0.02%
2018/05/25	4	17.95	0	0.00	17.90	4	6,072	0.07%
2018/05/24	2	18.18	0	0.00	18.15	2	6,076	0.03%
2018/05/23	15	19.05	0	0.00	18.25	15	6,062	0.25%
2018/05/17	1	17.95	0	0.00	17.90	1	5,848	0.02%
2018/05/16	0	0.00	1	17.55	17.75	-1	5,998	-0.02%
2018/05/11	1	16.80	0	0.00	16.65	1	6,356	0.02%
2018/05/07	0	0.00	3	16.95	17.25	-3	7,247	-0.04%
2018/05/04	3	17.05	2	17.00	16.85	1	7,311	0.01%
2018/04/30	23	16.42	24	16.60	17.20	-1	7,714	-0.01%
2018/04/26	10	15.50	0	0.00	15.45	10	8,167	0.12%
2018/04/24	1	16.00	0	0.00	15.90	1	9,363	0.01%
2018/04/23	10	17.40	0	0.00	17.30	10	9,509	0.11%
2018/04/17	1	17.30	0	0.00	17.30	1	11,064	0.01%
2018/04/16	0	0.00	20	18.50	18.50	-20	12,078	-0.17%
2018/04/13	10	19.15	0	0.00	18.95	10	12,706	0.08%
2018/04/11	10	19.00	0	0.00	19.05	10	13,630	0.07%
2018/04/09	3	18.65	0	0.00	18.50	3	14,761	0.02%
2018/03/31	14	19.31	0	0.00	19.35	14	17,581	0.08%
2018/03/22	8	20.03	0	0.00	19.70	8	24,810	0.03%
2018/03/19	5	20.40	5	20.50	20.35	0	25,359	0.00%
2018/03/15	11	21.11	15	20.93	21.05	-4	25,711	-0.02%
2018/03/13	8	19.66	15	19.35	20.00	-7	25,529	-0.03%
2018/03/12	2	19.05	0	0.00	19.05	2	25,509	0.01%
2018/03/09	5	19.75	5	19.85	19.80	0	25,555	0.00%
2018/03/07	6	19.64	5	19.95	19.55	1	26,556	0.00%
2018/03/01	10	20.75	10	20.55	20.75	0	27,454	0.00%
2018/02/26	5	21.00	5	21.20	20.90	0	27,442	0.00%
2018/02/23	0	0.00	1	21.30	21.35	-1	27,403	0.00%
2018/02/22	2	21.13	1	21.00	21.15	1	27,350	0.00%
2018/02/21	10	21.00	0	0.00	21.00	10	27,269	0.04%
2018/02/08	2	20.15	0	0.00	19.80	2	26,868	0.01%
2018/02/07	0	0.00	2	21.20	20.85	-2	26,649	-0.01%
2018/02/06	0	0.00	21	20.52	20.60	-21	26,524	-0.08%
2018/02/02	1	22.90	0	0.00	22.95	1	26,176	0.00%
2018/02/01	4	23.58	2	24.15	23.25	2	26,287	0.01%
2018/01/31	5	23.50	2	22.65	23.75	3	25,931	0.01%
2018/01/30	0	0.00	10	23.05	22.60	-10	25,445	-0.04%
2018/01/29	1	22.70	7	22.68	22.60	-6	25,338	-0.02%
2018/01/24	13	23.10	4	22.89	23.50	9	25,310	0.04%
2018/01/23	4	22.63	2	23.30	22.60	2	25,059	0.01%
2018/01/22	8	23.28	6	23.55	23.35	2	24,794	0.01%
2018/01/19	12	23.80	6	23.70	23.90	6	24,475	0.02%
2018/01/18	9	24.69	18	25.18	23.70	-9	24,277	-0.04%
2018/01/17	2	24.40	13	24.32	24.40	-11	23,460	-0.05%
2018/01/16	9	24.38	0	0.00	24.20	9	23,261	0.04%
2018/01/15	4	25.00	14	24.79	24.90	-10	22,927	-0.04%
2018/01/12	11	23.79	0	0.00	23.45	11	22,435	0.05%
2018/01/11	3	23.30	3	23.62	23.30	0	22,256	0.00%
2018/01/10	10	24.83	7	25.06	24.00	3	21,933	0.01%
2018/01/09	3	23.97	15	24.09	24.45	-12	20,832	-0.06%
2018/01/08	26	23.73	12	23.91	23.10	14	20,237	0.07%
2018/01/05	5	23.93	3	23.75	23.90	2	19,752	0.01%
2018/01/04	10	23.85	12	24.35	23.70	-2	19,324	-0.01%
2018/01/03	8	24.09	23	24.11	23.60	-15	18,966	-0.08%
2018/01/02	16	23.38	14	23.56	24.00	2	18,296	0.01%