富喬 (1815)-臺銀-新竹券商分點個股進出

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
18.70
漲跌
▲0.30
漲幅
+1.63%
成交量
15,023張
產業
上櫃電子零組件類股
363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－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/05/07	4	18.85	0	0.00	18.70	4	23,851	0.02%
2024/05/06	6	18.50	0	0.00	18.40	6	23,658	0.03%
2024/05/03	69	18.73	5	18.57	18.50	64	23,475	0.27%
2024/05/02	3	18.07	73	18.11	18.10	-70	23,185	-0.30%
2024/04/30	134	18.68	133	18.40	18.20	1	23,158	0.00%	大買/大賣/
2024/04/29	2	18.55	26	18.53	18.50	-24	23,017	-0.10%
2024/04/26	106	17.60	93	17.51	17.50	13	22,859	0.06%	大買/
2024/04/25	22	17.48	20	17.35	17.35	2	22,854	0.01%
2024/04/24	0	0.00	5	17.68	17.80	-5	22,841	-0.02%
2024/04/23	91	17.03	90	17.21	17.15	1	22,852	0.00%
2024/04/22	63	17.44	69	17.07	16.90	-6	22,841	-0.03%
2024/04/19	65	17.68	26	17.65	17.70	39	22,844	0.17%
2024/04/18	16	18.45	3	18.52	18.15	13	22,748	0.06%
2024/04/17	1	18.60	5	18.72	18.50	-4	22,774	-0.02%
2024/04/16	65	17.72	2	17.95	17.90	63	22,771	0.28%
2024/04/12	10	19.59	39	19.39	19.30	-29	22,678	-0.13%
2024/04/11	30	18.68	0	0.00	18.65	30	22,334	0.13%
2024/04/10	1	19.15	0	0.00	18.90	1	22,284	0.00%
2024/04/09	7	19.00	59.5	19.04	19.05	-52.5	22,220	-0.24%
2024/04/08	35	18.51	3	18.77	18.50	32	22,011	0.15%
2024/04/03	13	18.94	4	19.00	18.90	9	21,879	0.04%
2024/04/02	11	19.47	16	19.58	19.30	-5	21,729	-0.02%
2024/04/01	29	19.52	133	19.89	20.05	-104	21,214	-0.49%	大賣/鉅額交易
2024/03/29	107	18.70	115	18.95	18.70	-8	20,485	-0.04%	大買/大賣/
2024/03/28	68	18.45	100	18.34	18.15	-32	19,945	-0.16%
2024/03/27	5	18.15	0	0.00	18.10	5	19,583	0.03%
2024/03/26	129	18.40	109	18.15	17.95	20	19,556	0.10%	大買/大賣/
2024/03/25	78	17.90	60	17.93	18.40	18	19,458	0.09%
2024/03/22	57	17.25	56	17.45	17.50	1	19,380	0.01%
2024/03/21	21	17.16	20	17.30	17.30	1	19,416	0.01%
2024/03/20	103	17.11	0	0.00	16.95	103	19,512	0.53%	大買/鉅額交易
2024/03/19	70	17.44	0	0.00	17.35	70	19,547	0.36%
2024/03/15	9	17.48	2	17.45	17.45	7	19,928	0.04%
2024/03/14	1	17.80	5	18.05	17.70	-4	19,964	-0.02%
2024/03/13	15	17.83	5	17.81	17.90	10	19,813	0.05%
2024/03/12	28	18.49	23	18.39	18.35	5	19,529	0.03%
2024/03/11	57	19.16	39	19.09	18.70	18	19,084	0.09%
2024/03/08	9	19.41	170.5	18.49	18.75	-161.5	18,736	-0.86%	大賣/鉅額交易
2024/03/07	146	21.64	165	21.50	20.00	-19	17,682	-0.11%	大買/大賣/
2024/03/06	17	20.12	36.1	20.75	21.50	-19.1	14,861	-0.13%
2024/03/05	3	19.27	76	19.03	19.55	-73	13,947	-0.52%
2024/03/04	18	18.78	11	18.81	18.60	7	12,976	0.05%
2024/03/01	36	18.72	30	18.77	18.55	6	12,730	0.05%
2024/02/29	130	18.79	37	18.93	19.10	93	12,721	0.73%	大買/
2024/02/27	96	17.79	13	17.87	17.75	83	12,094	0.69%
2024/02/26	12	17.69	3.1	17.79	17.65	8.9	11,846	0.07%
2024/02/23	70.5	17.84	64	17.85	17.80	6.5	12,086	0.05%
2024/02/22	3	16.90	14	17.58	17.55	-11	11,838	-0.09%
2024/02/21	7	17.14	15	17.38	17.10	-8	11,577	-0.07%
2024/02/20	72	17.15	19	17.41	17.15	53	11,881	0.45%
2024/02/19	58	16.93	14	16.98	17.20	44	11,745	0.37%
2024/02/16	9	16.33	40	16.76	16.55	-31	11,485	-0.27%
2024/02/15	0	0.00	35	15.24	15.70	-35	10,811	-0.32%
2024/02/05	3	14.55	0	0.00	14.50	3	10,946	0.03%
2024/02/02	10	14.35	0	0.00	14.25	10	11,240	0.09%
2024/01/25	1	14.55	1	14.55	14.50	0	18,945	0.00%
2024/01/22	0	0.00	9	14.52	14.70	-9	20,175	-0.04%
2024/01/17	1	14.15	0	0.00	14.20	1	21,008	0.00%
2024/01/15	1	14.70	0	0.00	14.70	1	21,172	0.00%
2024/01/11	0	0.00	4	15.05	15.00	-4	21,331	-0.02%
2024/01/08	33	15.09	3	14.95	14.90	30	22,383	0.13%
2024/01/05	1	15.40	0	0.00	15.40	1	22,668	0.00%
2024/01/04	0	0.00	9	15.74	15.70	-9	22,910	-0.04%
2024/01/03	4	16.10	0	0.00	15.95	4	23,241	0.02%
2024/01/02	1	15.60	0	0.00	15.75	1	23,555	0.00%
2023/12/27	0.9	15.95	1	15.85	15.85	-0.1	26,143	0.00%
2023/12/25	5	15.77	0	0.00	15.60	5	27,719	0.02%
2023/12/21	0	0.00	2	15.95	15.85	-2	29,221	-0.01%
2023/12/20	37	15.70	10	15.80	16.10	27	29,835	0.09%
2023/12/19	4	16.08	2	16.00	16.05	2	29,725	0.01%
2023/12/18	3	16.73	0	0.00	16.70	3	29,512	0.01%
2023/12/15	3	17.03	10	17.21	16.90	-7	29,470	-0.02%
2023/12/14	14	17.62	0	0.00	17.50	14	29,626	0.05%
2023/12/13	6	17.38	14	17.15	17.30	-8	29,449	-0.03%
2023/12/12	2	16.65	23	16.61	16.45	-21	28,909	-0.07%
2023/12/11	24	16.61	0	0.00	16.60	24	28,815	0.08%
2023/12/08	6	15.86	5	15.75	15.90	1	28,449	0.00%
2023/12/07	12	16.47	16	16.36	16.15	-4	28,249	-0.01%
2023/12/06	0	0.00	3	16.48	16.45	-3	28,170	-0.01%
2023/12/05	5	16.48	5	16.44	16.20	0	28,100	0.00%
2023/12/04	13	16.87	3	16.90	16.70	10	27,955	0.04%
2023/11/30	6	17.00	2	16.95	16.90	4	27,796	0.01%
2023/11/29	4	17.06	14	17.11	17.00	-10	27,799	-0.04%
2023/11/28	2	16.98	0	0.00	17.00	2	27,820	0.01%
2023/11/27	5	17.07	4	16.94	16.90	1	27,708	0.00%
2023/11/24	25	17.56	2	18.00	17.35	23	27,310	0.08%
2023/11/22	24.3	17.77	14	17.81	17.80	10.3	26,697	0.04%
2023/11/21	34	17.79	41.2	17.60	17.45	-7.2	26,274	-0.03%
2023/11/20	2	17.60	1	17.50	17.60	1	25,943	0.00%
2023/11/17	9	17.40	5	17.52	17.10	4	25,629	0.02%
2023/11/16	16	17.38	13	17.50	17.60	3	25,102	0.01%
2023/11/15	2	16.98	0	0.00	16.85	2	24,494	0.01%
2023/11/14	0.2	17.90	0	0.00	17.25	0.2	24,061	0.00%
2023/11/13	10	17.90	16	17.62	17.50	-6	23,797	-0.03%
2023/11/10	20	17.76	18	17.95	17.85	2	23,475	0.01%
2023/11/09	24	18.24	15	18.21	18.00	9	23,155	0.04%
2023/11/08	34.3	19.15	17	19.30	18.65	17.3	22,550	0.08%
2023/11/07	111.2	20.00	125	19.83	20.05	-13.8	21,376	-0.06%	大買/大賣/
2023/11/06	9	19.25	51	19.62	20.10	-42	19,591	-0.21%
2023/11/03	48	18.37	71	18.51	18.30	-23	18,201	-0.13%
2023/11/02	19	17.47	26	17.97	18.45	-7	16,724	-0.04%
2023/11/01	14	16.41	16	16.09	16.80	-2	15,569	-0.01%
2023/10/31	8	17.16	18	17.12	16.85	-10	15,105	-0.07%
2023/10/30	13	16.99	22	17.23	17.15	-9	14,863	-0.06%
2023/10/27	22	16.89	3	17.28	16.45	19	14,678	0.13%
2023/10/26	18	17.07	14	17.07	16.85	4	15,175	0.03%
2023/10/25	37	17.18	11	16.62	17.00	26	15,654	0.17%
2023/10/24	11	15.89	4	15.88	16.00	7	15,633	0.04%
2023/10/23	3	15.48	0	0.00	15.45	3	15,534	0.02%
2023/10/20	20	15.26	1	14.75	15.40	19	15,676	0.12%
2023/10/19	7	15.38	2	15.30	15.30	5	15,536	0.03%
2023/10/18	3	15.63	2	15.75	15.35	1	15,377	0.01%
2023/10/17	1	17.05	15	17.68	17.00	-14	14,881	-0.09%
2023/10/16	11	17.93	15	18.25	17.85	-4	14,547	-0.03%
2023/10/13	11	17.84	4	17.89	17.80	7	14,190	0.05%
2023/10/12	8	17.59	1	17.60	17.30	7	13,699	0.05%
2023/10/11	2	17.65	9	17.59	17.40	-7	13,402	-0.05%
2023/10/06	1	18.15	1	18.30	18.00	0	13,036	0.00%
2023/10/05	43	18.52	30	18.79	18.25	13	12,622	0.10%
2023/10/04	8	17.96	7	17.93	18.10	1	11,474	0.01%
2023/10/03	57.8	18.28	54	18.25	18.15	3.8	11,078	0.03%
2023/10/02	13	17.48	56.7	17.83	18.15	-43.7	9,968	-0.44%
2023/09/28	13	16.46	18	16.54	16.50	-5	8,793	-0.06%
2023/09/27	30	15.52	28	15.79	16.25	2	8,305	0.02%
2023/09/26	28	16.11	24	16.78	15.35	4	7,907	0.05%
2023/09/25	34	16.18	51	15.96	16.40	-17	6,728	-0.25%
2023/09/22	18	15.38	14.7	15.21	15.30	3.3	6,055	0.05%
2023/09/21	35	15.19	90.3	15.14	15.45	-55.3	5,909	-0.94%
2023/09/20	0	0.00	1	14.90	14.90	-1	5,729	-0.02%
2023/09/19	58	15.22	41	15.41	15.15	17	5,659	0.30%
2023/09/18	1	14.50	1	14.65	14.70	0	5,341	0.00%
2023/09/11	0	0.00	5	13.95	13.70	-5	6,115	-0.08%
2023/09/07	5	14.10	5	14.52	14.00	0	6,156	0.00%
2023/09/06	5	14.85	0	0.00	14.45	5	6,268	0.08%
2023/09/05	0	0.00	2	14.25	14.30	-2	6,443	-0.03%
2023/09/04	0	0.00	1	14.15	14.10	-1	6,445	-0.02%
2023/09/01	12	14.01	0	0.00	13.90	12	6,487	0.18%
2023/08/31	2	13.40	0	0.00	13.30	2	6,578	0.03%
2023/08/30	1	13.40	0	0.00	13.50	1	6,672	0.01%
2023/08/29	2	12.95	0	0.00	13.00	2	6,602	0.03%
2023/08/28	0	0.00	2	12.80	12.85	-2	6,590	-0.03%
2023/08/21	6	13.36	0	0.00	13.25	6	6,538	0.09%
2023/08/18	1	13.20	0	0.00	13.25	1	6,527	0.02%
2023/08/17	22	13.47	15	13.60	13.60	7	6,478	0.11%
2023/08/15	0	0.00	3	13.10	13.15	-3	6,429	-0.05%
2023/08/09	2	14.25	0	0.00	14.05	2	6,263	0.03%
2023/08/07	6	14.94	6	14.90	14.85	0	6,125	0.00%
2023/08/04	8	14.70	0	0.00	14.95	8	6,057	0.13%
2023/08/02	2	14.90	9	15.13	14.75	-7	5,986	-0.12%
2023/08/01	8	15.72	2	15.25	15.45	6	5,812	0.10%
2023/07/31	30	15.96	34	16.14	15.40	-4	5,603	-0.07%
2023/07/28	52	15.64	81	15.48	15.70	-29	4,896	-0.59%
2023/07/27	7	14.63	21	14.78	14.80	-14	4,056	-0.35%
2023/07/26	0	0.00	10	13.80	13.80	-10	3,641	-0.27%
2023/07/25	1	13.30	13.1	13.89	14.25	-12.1	3,526	-0.34%
2023/07/18	13	12.71	0	0.00	12.65	13	3,082	0.42%
2023/07/17	1	13.10	0	0.00	12.95	1	3,057	0.03%
2023/07/14	6	12.90	2	12.75	12.70	4	3,040	0.13%
2023/07/11	2	13.15	0	0.00	13.05	2	2,987	0.07%
2023/07/07	2	13.35	0	0.00	13.25	2	2,934	0.07%
2023/07/06	2	13.70	0	0.00	13.65	2	2,898	0.07%
2023/07/05	2	13.70	0	0.00	13.65	2	2,878	0.07%
2023/07/03	0	0.00	2	13.75	13.60	-2	2,834	-0.07%
2023/06/30	0	0.00	1	13.55	13.55	-1	2,792	-0.04%
2023/06/29	0	0.00	1	13.50	13.45	-1	2,775	-0.04%
2023/06/27	2	13.70	0	0.00	13.35	2	2,751	0.07%
2023/06/21	11	13.90	5	14.03	13.95	6	2,669	0.22%
2023/06/20	3	13.80	0	0.00	13.65	3	2,639	0.11%
2023/06/19	2	13.85	0	0.00	13.85	2	2,604	0.08%
2023/06/16	27	14.44	36	14.53	14.30	-9	2,527	-0.36%
2023/06/15	20	14.25	15	14.28	14.65	5	2,095	0.24%
2023/06/14	8	13.44	4	13.35	13.35	4	1,764	0.23%
2023/06/13	3	13.38	14	13.40	13.45	-11	1,774	-0.62%
2023/06/12	13	13.62	3	13.78	13.85	10	1,721	0.58%
2023/06/09	24	13.67	44	13.72	13.95	-20	1,563	-1.28%
2023/06/08	7	13.33	4	13.55	13.15	3	1,317	0.23%
2023/06/07	20	13.51	20	13.62	13.50	0	1,277	0.00%
2023/06/06	41	13.42	36	13.57	13.40	5	1,162	0.43%
2023/06/05	1	12.95	12	12.40	12.95	-11	961	-1.15%
2023/06/02	0	0.00	1	12.15	12.15	-1	859	-0.12%
2023/05/29	0	0.00	15	12.30	12.30	-15	923	-1.62%
2023/05/16	0	12.00	0	0.00	11.80	0	906	0.00%
2023/05/12	3	11.60	0	0.00	11.75	3	928	0.32%
2023/05/11	8.2	11.73	0	0.00	11.65	8.2	931	0.88%
2023/05/10	0	11.90	0	0.00	11.80	0	952	0.00%
2023/04/14	10	12.15	0	0.00	12.15	10	1,260	0.79%
2023/04/12	5	12.05	0	0.00	12.05	5	1,245	0.40%
2023/04/07	0	0.00	0.1	12.10	11.95	-0.1	1,247	0.00%
2023/03/31	0	12.15	0	0.00	12.15	0	1,237	0.00%
2023/03/30	1	12.10	0	0.00	12.10	1	1,236	0.08%
2023/03/27	0	12.50	2	12.15	12.15	-2	1,250	-0.16%
2023/03/24	0	12.30	0	0.00	12.20	0	1,247	0.00%
2023/03/22	0	12.10	0	12.20	12.00	0	1,230	0.00%
2023/03/16	3	11.75	0	0.00	11.75	3	1,226	0.24%
2023/03/14	0	12.38	0	0.00	12.20	0	1,189	0.00%
2023/03/10	3	12.50	0	0.00	12.45	3	1,185	0.25%
2023/03/09	0	0.00	1	12.80	12.80	-1	1,190	-0.08%
2023/03/07	0	12.90	1	12.85	12.90	-1	1,192	-0.08%
2023/03/02	1	12.55	0	0.00	12.45	1	1,152	0.09%
2023/02/24	1	12.70	0	0.00	12.70	1	1,103	0.09%
2023/02/23	0	0.00	0.1	12.90	12.70	-0.1	1,088	-0.01%
2023/02/09	0	0.00	1	12.70	12.65	-1	1,766	-0.06%
2023/02/08	0.9	12.80	0	0.00	12.75	0.9	1,774	0.05%
2023/02/06	0	0.00	4	12.60	12.50	-4	1,868	-0.21%
2023/02/01	0	0.00	1	12.55	12.45	-1	1,842	-0.05%
2023/01/17	1	12.25	5.1	12.20	12.15	-4.1	1,741	-0.24%
2023/01/10	0	0.00	4.1	12.40	12.30	-4.1	1,701	-0.24%
2023/01/06	3.1	12.40	0	0.00	12.35	3.1	1,633	0.19%
2022/12/30	5	11.75	0	0.00	11.65	5	1,684	0.30%
2022/12/29	0	0.00	1	11.65	11.60	-1	1,696	-0.06%
2022/12/21	1	11.80	0	0.00	11.70	1	1,808	0.06%
2022/12/12	0	12.30	0	0.00	12.05	0	1,900	0.00%
2022/12/06	0	0.00	17	12.65	12.50	-17	1,962	-0.87%
2022/12/01	2	12.80	0.1	12.80	12.75	1.9	2,017	0.10%
2022/11/29	5	12.45	0	0.00	12.60	5	2,081	0.24%
2022/11/28	7	12.40	0	0.00	12.40	7	2,134	0.33%
2022/11/24	1	12.45	0	0.00	12.45	1	2,215	0.05%
2022/11/18	2	12.55	0	0.00	12.40	2	2,577	0.08%
2022/11/17	0	0.00	2	12.70	12.65	-2	2,755	-0.07%
2022/11/15	10	12.90	10	12.80	12.80	0	3,479	0.00%
2022/11/07	0	0.00	2	12.20	12.30	-2	2,983	-0.07%
2022/11/04	1	11.90	1	12.05	12.10	0	2,971	0.00%
2022/11/03	2	12.03	2	12.05	12.00	0	2,969	0.00%
2022/11/02	3	12.07	1	12.05	12.20	2	2,971	0.07%
2022/10/13	0	0.00	1	11.10	11.10	-1	2,895	-0.03%
2022/10/03	3	12.30	0	0.00	12.25	3	2,786	0.11%
2022/09/30	0	0.00	0.2	12.25	12.30	-0.2	2,791	-0.01%
2022/09/26	3	13.25	0	0.00	12.55	3	2,693	0.11%
2022/09/21	1	13.25	5	13.40	13.25	-4	2,661	-0.15%
2022/09/19	7	13.69	20	13.65	13.50	-13	2,652	-0.49%
2022/09/16	2	13.90	0	0.00	13.75	2	2,639	0.08%
2022/09/15	15	13.93	0	0.00	13.80	15	2,630	0.57%
2022/09/13	12	13.86	24	13.89	13.70	-12	2,560	-0.47%
2022/09/12	3	13.95	0	0.00	13.85	3	2,549	0.12%
2022/09/07	15	13.82	0	0.00	13.80	15	2,505	0.60%
2022/09/06	7	14.41	2	14.40	14.00	5	2,487	0.20%
2022/09/05	3	14.15	4	14.05	14.00	-1	2,440	-0.04%
2022/09/02	4	14.50	4	14.60	14.30	0	2,395	0.00%
2022/09/01	15	14.51	16	14.58	14.40	-1	2,360	-0.04%
2022/08/31	6	14.48	1	14.45	14.40	5	2,322	0.22%
2022/08/26	12	14.81	8	14.86	14.50	4	2,174	0.18%
2022/08/24	1	15.15	3.1	14.92	14.90	-2.1	1,928	-0.11%
2022/08/23	10	14.84	6	14.92	15.25	4	1,757	0.23%
2022/08/22	9	14.68	7	15.07	15.10	2	1,276	0.16%
2022/08/19	10	13.26	19	13.09	13.75	-9	990	-0.91%
2022/08/18	2	12.50	0	0.00	12.50	2	843	0.24%
2022/08/17	1	12.50	0	0.00	12.45	1	843	0.12%
2022/08/16	1	12.50	0	0.00	12.50	1	856	0.12%
2022/08/12	2	12.30	0	0.00	12.20	2	912	0.22%
2022/08/11	6	12.40	0	0.00	12.35	6	916	0.65%
2022/07/15	0	0.00	1	12.35	12.35	-1	1,068	-0.09%
2022/07/13	2	12.00	0	0.00	11.95	2	1,059	0.19%
2022/07/01	1	12.35	0	0.00	12.15	1	1,158	0.09%
2022/06/17	2	13.10	2	13.20	13.25	0	1,143	0.00%
2022/06/15	0	0.00	4	13.70	13.70	-4	1,142	-0.35%
2022/06/13	0.1	14.00	0	0.00	13.75	0.1	1,154	0.01%
2022/06/10	5	14.20	10	14.10	14.15	-5	1,158	-0.43%
2022/06/08	12.1	14.51	0	0.00	14.45	12.1	1,140	1.06%
2022/06/01	2	14.30	2	14.40	14.30	0	1,242	0.00%
2022/05/31	0	0.00	8	14.21	14.25	-8	1,241	-0.64%
2022/05/27	3	13.75	3	13.80	13.70	0	1,220	0.00%
2022/05/26	3	13.90	5	13.75	13.70	-2	1,225	-0.16%
2022/05/25	3	13.75	3	13.85	13.80	0	1,242	0.00%
2022/05/24	3	13.95	3	14.00	13.70	0	1,272	0.00%
2022/05/23	9	14.23	2	14.30	14.05	7	1,272	0.55%
2022/05/20	0	0.00	5	14.05	14.00	-5	1,227	-0.41%
2022/05/19	5	14.10	0	0.00	14.10	5	1,230	0.41%
2022/05/18	4	13.95	2	14.00	13.95	2	1,236	0.16%
2022/05/17	2	13.90	2	13.75	13.90	0	1,254	0.00%
2022/05/13	2	13.75	2	13.80	13.65	0	1,258	0.00%
2022/05/12	3	13.70	3	13.75	13.60	0	1,267	0.00%
2022/05/11	4	13.90	0	0.00	13.95	4	1,257	0.32%
2022/05/10	0	0.00	1	13.15	13.40	-1	1,211	-0.08%
2022/04/29	1	13.30	0	0.00	13.30	1	1,386	0.07%
2022/04/28	2	13.25	0	0.00	13.25	2	1,533	0.13%
2022/04/21	0	0.00	2	14.13	14.15	-2	1,537	-0.13%
2022/04/18	5	13.63	3	13.70	13.70	2	1,713	0.12%
2022/04/15	13	13.96	3	13.95	13.95	10	1,731	0.58%
2022/04/13	0	0.00	3	14.10	14.20	-3	1,823	-0.16%
2022/04/12	3	14.20	0.1	14.15	14.00	2.9	1,840	0.16%
2022/04/11	3	14.45	8	14.15	14.15	-5	1,838	-0.27%
2022/04/07	11	15.22	0	0.00	14.95	11	1,856	0.59%
2022/04/06	1	15.40	0	0.00	15.40	1	1,884	0.05%
2022/03/30	5	15.45	0	0.00	15.30	5	2,385	0.21%
2022/03/24	0	0.00	1	15.40	15.40	-1	2,828	-0.04%
2022/03/23	0	0.00	16	15.55	15.50	-16	2,844	-0.56%
2022/03/22	1	15.20	10	15.35	15.40	-9	2,854	-0.32%
2022/03/21	1	15.15	1	15.25	15.15	0	2,848	0.00%
2022/03/18	0	0.00	1	15.10	15.10	-1	2,878	-0.03%
2022/03/17	9	15.00	0	0.00	14.90	9	2,884	0.31%
2022/03/16	0	0.00	10	14.65	14.70	-10	2,908	-0.34%
2022/03/15	1	14.70	3	14.80	14.70	-2	2,960	-0.07%
2022/03/14	0	0.00	1	15.00	15.00	-1	2,977	-0.03%
2022/03/10	4	14.85	0	0.00	14.70	4	3,009	0.13%
2022/03/07	4	14.83	0	0.00	14.75	4	2,991	0.13%
2022/03/04	3	15.35	0	0.00	15.30	3	2,988	0.10%
2022/03/03	0	0.00	4	15.68	15.55	-4	3,027	-0.13%
2022/03/02	0	0.00	4	15.55	15.50	-4	3,094	-0.13%
2022/02/25	3	15.40	0	0.00	15.40	3	3,120	0.10%
2022/02/24	3	15.65	0	0.00	15.35	3	3,139	0.10%
2022/02/18	15	16.03	0	0.00	16.00	15	3,261	0.46%
2022/02/17	10	16.10	2	16.28	16.10	8	3,306	0.24%
2022/02/15	0	0.00	3	15.80	15.65	-3	3,396	-0.09%
2022/02/11	2	16.10	0	0.00	16.10	2	3,542	0.06%
2022/02/07	0	0.00	3	15.55	15.85	-3	3,817	-0.08%
2022/01/26	3	15.35	0	0.00	15.25	3	3,840	0.08%
2022/01/25	0.1	15.70	0	0.00	15.30	0.1	3,894	0.00%
2022/01/24	3	15.45	3	15.60	15.60	0	3,948	0.00%
2022/01/21	2	16.20	17	16.16	15.85	-15	3,977	-0.38%
2022/01/14	3	15.30	1	15.30	15.40	2	3,978	0.05%
2022/01/13	0	0.00	21	15.67	15.70	-21	3,988	-0.53%
2022/01/12	16	15.62	18	15.94	15.60	-2	3,989	-0.05%
2022/01/11	0	0.00	105	15.90	15.95	-105	3,956	-2.65%	大賣/鉅額交易
2022/01/07	3	16.40	0	0.00	16.35	3	3,867	0.08%
2022/01/06	3	16.90	0	0.00	16.80	3	3,801	0.08%
2022/01/05	0	0.00	5	17.05	17.05	-5	3,808	-0.13%
2022/01/04	1	17.10	0	0.00	17.15	1	3,852	0.03%
2022/01/03	0	0.00	0	17.15	17.15	0	3,926	0.00%
2021/12/30	7	17.40	3	17.70	17.35	4	3,917	0.10%
2021/12/28	3	17.55	1	17.55	17.55	2	3,915	0.05%
2021/12/27	7	17.69	5	17.60	17.60	2	3,838	0.05%
2021/12/24	6	17.80	0	0.00	17.75	6	3,823	0.16%
2021/12/23	5	17.40	11	17.40	17.50	-6	3,647	-0.16%
2021/12/21	0	0.00	6	16.88	16.80	-6	3,452	-0.17%
2021/12/20	0	0.00	4	16.50	16.50	-4	3,309	-0.12%
2021/12/17	6	16.53	3	16.55	16.50	3	3,326	0.09%
2021/12/16	0	0.00	2	16.78	16.70	-2	3,370	-0.06%
2021/12/15	0	0.00	6	16.52	16.50	-6	3,386	-0.18%
2021/12/14	13	16.44	3	16.45	16.35	10	3,397	0.29%
2021/12/10	7	16.78	0	0.00	16.70	7	3,421	0.20%
2021/12/09	5	17.40	21	17.22	16.95	-16	3,564	-0.45%
2021/12/06	3	16.50	0	0.00	16.50	3	3,541	0.08%
2021/12/02	7	16.58	0	0.00	16.50	7	3,645	0.19%
2021/12/01	2	16.90	2	17.00	17.00	0	3,734	0.00%
2021/11/30	0	0.00	5	16.85	16.80	-5	3,812	-0.13%
2021/11/26	12	16.68	4	16.54	16.50	8	4,006	0.20%
2021/11/25	3	17.05	5	17.00	17.00	-2	3,982	-0.05%
2021/11/24	4	17.00	0	0.00	17.05	4	4,026	0.10%
2021/11/23	5	17.14	0	0.00	17.05	5	4,150	0.12%
2021/11/22	0	0.00	3	17.35	17.35	-3	4,173	-0.07%
2021/11/19	3	17.05	0	0.00	17.05	3	4,245	0.07%
2021/11/18	13	17.50	1	17.30	17.30	12	4,239	0.28%
2021/11/17	3	17.65	0	0.00	17.70	3	4,225	0.07%
2021/11/16	3	17.72	4	17.73	17.65	-1	4,243	-0.02%
2021/11/15	1	17.45	4	17.40	17.40	-3	4,261	-0.07%
2021/11/12	5	16.91	2	16.95	16.85	3	4,330	0.07%
2021/11/11	2	17.05	0	0.00	17.05	2	4,370	0.05%
2021/11/10	3	17.15	0	0.00	17.15	3	4,484	0.07%
2021/11/09	8	17.47	0	0.00	17.40	8	4,502	0.18%
2021/11/05	0	0.00	4	18.30	18.00	-4	4,646	-0.09%
2021/11/04	4	18.10	0	0.00	18.10	4	4,774	0.08%
2021/11/03	0	0.00	4	17.55	17.45	-4	4,854	-0.08%
2021/11/02	6	17.40	4	17.13	17.10	2	4,964	0.04%
2021/11/01	2	17.80	34	17.81	17.75	-32	5,329	-0.60%
2021/10/29	15	17.46	30	17.60	17.50	-15	5,362	-0.28%
2021/10/28	15	17.42	20	17.67	17.20	-5	5,445	-0.09%
2021/10/26	0	0.00	1	17.25	17.05	-1	5,607	-0.02%
2021/10/25	0	0.00	0.1	16.80	16.95	-0.1	5,665	0.00%
2021/10/21	10	17.15	4	17.05	16.75	6	6,125	0.10%
2021/10/20	4	16.70	0	0.00	16.65	4	6,452	0.06%
2021/10/19	0	16.70	0	0.00	16.65	0	6,633	0.00%
2021/10/18	3	16.35	0	0.00	16.40	3	6,966	0.04%
2021/10/13	10	16.08	3	15.90	15.80	7	9,817	0.07%
2021/10/12	3	16.50	0	0.00	16.40	3	10,840	0.03%
2021/10/08	0	0.00	2	16.75	16.50	-2	11,146	-0.02%
2021/10/05	0	0.00	1	15.70	15.90	-1	13,688	-0.01%
2021/10/04	2	15.70	2	15.50	15.30	0	14,065	0.00%
2021/10/01	6	16.22	0	0.00	16.10	6	14,220	0.04%
2021/09/30	0	0.00	2	16.70	16.90	-2	14,256	-0.01%
2021/09/29	5	16.06	3	16.07	16.10	2	14,340	0.01%
2021/09/28	3	16.62	0	0.00	16.55	3	14,468	0.02%
2021/09/27	2	16.85	0	0.00	16.90	2	14,605	0.01%
2021/09/23	3	16.35	0	0.00	16.30	3	16,449	0.02%
2021/09/22	0	0.00	2	16.60	16.50	-2	16,610	-0.01%
2021/09/17	6	16.97	4	17.08	16.95	2	16,646	0.01%
2021/09/16	2	16.90	0	0.00	16.80	2	16,749	0.01%
2021/09/15	2	17.15	0	0.00	17.00	2	16,918	0.01%
2021/09/14	8	17.24	2	17.55	17.25	6	16,939	0.04%
2021/09/10	2	17.45	0	0.00	17.40	2	17,022	0.01%
2021/09/09	2	17.10	5	17.20	17.20	-3	17,165	-0.02%
2021/09/08	3	16.90	0	0.00	16.80	3	17,542	0.02%
2021/09/07	4	17.30	4	17.40	17.30	0	17,970	0.00%
2021/09/06	5	17.99	2	18.20	17.95	3	18,412	0.02%
2021/09/03	10	18.54	17	18.56	18.65	-7	18,383	-0.04%
2021/09/02	29	18.83	23	18.59	17.95	6	18,369	0.03%
2021/09/01	2	18.40	0	0.00	18.40	2	18,229	0.01%
2021/08/31	1	18.20	9	18.24	18.35	-8	18,318	-0.04%
2021/08/30	4	18.10	0	0.00	18.20	4	18,425	0.02%
2021/08/27	0	0.00	5	18.15	18.45	-5	18,560	-0.03%
2021/08/26	3	17.80	9	18.01	17.95	-6	18,675	-0.03%
2021/08/25	0	0.00	32	17.82	17.85	-32	18,932	-0.17%
2021/08/24	16	17.36	4	17.73	17.15	12	19,399	0.06%
2021/08/23	0	0.00	2	17.43	17.55	-2	19,527	-0.01%
2021/08/20	15	16.84	19	16.92	16.80	-4	19,654	-0.02%
2021/08/19	10	16.88	0	0.00	16.60	10	19,635	0.05%
2021/08/18	4	16.70	26	16.63	17.45	-22	19,653	-0.11%
2021/08/17	7	16.95	5	17.02	16.60	2	19,759	0.01%
2021/08/16	0	0.00	11	17.37	17.15	-11	19,891	-0.06%
2021/08/13	0	0.00	0.3	17.90	17.70	-0.3	19,846	0.00%
2021/08/12	10	18.00	10.3	18.16	18.50	-0.3	19,825	0.00%
2021/08/11	9	17.98	8	18.04	17.75	1	19,934	0.01%
2021/08/10	9	18.70	0	0.00	18.50	9	19,900	0.05%
2021/08/09	24	19.50	1	19.55	19.15	23	19,943	0.12%
2021/08/06	3	20.35	3	20.15	20.25	0	19,949	0.00%
2021/08/05	19	20.40	20	20.53	20.30	-1	19,989	-0.01%
2021/08/04	9	20.22	5	20.26	20.05	4	19,862	0.02%
2021/08/03	3	20.35	20	20.10	20.35	-17	20,052	-0.08%
2021/08/02	0	0.00	19	19.84	19.90	-19	20,683	-0.09%
2021/07/30	28	19.88	10	19.65	19.55	18	20,729	0.09%
2021/07/29	12	19.30	11	19.44	19.45	1	21,289	0.00%
2021/07/28	25	19.14	23	19.33	19.05	2	21,425	0.01%
2021/07/27	8	20.19	1	20.00	20.05	7	21,746	0.03%
2021/07/26	34	20.46	20	20.33	20.50	14	22,086	0.06%
2021/07/23	4	19.94	32	20.04	19.90	-28	22,585	-0.12%
2021/07/22	70	19.95	50	20.01	19.75	20	23,754	0.08%
2021/07/21	26	20.21	38	20.51	20.25	-12	23,812	-0.05%
2021/07/20	80.1	20.50	83	20.52	20.25	-2.9	23,934	-0.01%
2021/07/19	231.4	21.83	157	21.85	21.60	74.4	24,076	0.31%	大買/大賣/
2021/07/16	61	20.95	90	20.77	21.20	-29	22,754	-0.13%
2021/07/15	30	20.12	15	20.04	20.05	15	21,952	0.07%
2021/07/14	42	20.61	72.2	20.54	20.50	-30.2	22,085	-0.14%
2021/07/13	129	20.34	156.4	20.16	20.30	-27.4	21,705	-0.13%	大買/大賣/
2021/07/12	183	19.53	54.3	19.56	19.80	128.7	21,564	0.60%	大買/鉅額交易
2021/07/09	4	18.85	1	19.00	18.65	3	21,327	0.01%
2021/07/08	0	0.00	30	18.39	18.30	-30	21,891	-0.14%
2021/07/07	37	17.84	3	17.87	17.80	34	22,305	0.15%
2021/07/06	46	18.05	22	17.93	18.00	24	22,345	0.11%
2021/07/05	30	18.17	31	18.00	17.90	-1	22,277	0.00%
2021/07/02	10	17.86	6	17.96	17.75	4	22,289	0.02%
2021/07/01	69	18.39	27.1	18.60	17.95	42	22,217	0.19%
2021/06/30	11.5	18.91	51	18.65	19.10	-39.5	21,774	-0.18%
2021/06/29	24	17.59	25	17.78	17.40	-1	20,731	0.00%
2021/06/28	3	17.40	3	17.55	17.45	0	20,543	0.00%
2021/06/25	5	17.42	26	17.66	17.35	-21	20,572	-0.10%
2021/06/24	11	17.51	9	17.58	17.80	2	20,498	0.01%
2021/06/18	5	17.58	21	17.26	17.25	-16	20,451	-0.08%
2021/06/17	18	17.79	12	17.87	17.60	6	20,516	0.03%
2021/06/16	10	17.84	15	17.85	17.60	-5	20,182	-0.02%
2021/06/15	10.2	18.80	32	18.46	18.90	-21.9	19,832	-0.11%
2021/06/09	5	17.63	2	17.45	17.35	3	19,537	0.02%
2021/06/08	2	17.45	4	17.55	17.60	-2	19,508	-0.01%
2021/06/07	0	0.00	5	16.92	17.20	-5	19,494	-0.03%
2021/06/04	8	17.51	14	17.67	17.20	-6	19,551	-0.03%
2021/06/03	6	17.77	2	17.80	17.60	4	19,543	0.02%
2021/06/02	5	17.21	10	17.52	17.35	-5	19,703	-0.03%
2021/06/01	27	17.61	7	17.39	17.30	20	19,431	0.10%
2021/05/31	3	16.75	54	16.83	17.30	-51	18,922	-0.27%
2021/05/28	11	15.61	12	15.65	15.75	-1	18,847	-0.01%
2021/05/27	2	15.00	2	15.20	15.00	0	18,863	0.00%
2021/05/26	1	15.10	0	0.00	15.20	1	18,919	0.01%
2021/05/25	8	15.15	3	15.30	15.00	5	18,877	0.03%
2021/05/24	23	14.73	3	14.80	14.50	20	18,717	0.11%
2021/05/21	0	0.00	6	14.33	14.30	-6	18,654	-0.03%
2021/05/20	3	13.90	3	13.95	13.80	0	18,791	0.00%
2021/05/19	15	14.41	9	14.55	14.30	6	18,771	0.03%
2021/05/18	1	13.30	5	13.35	13.85	-4	18,580	-0.02%
2021/05/17	11	12.57	7	12.60	12.60	4	18,479	0.02%
2021/05/14	6	14.21	4	14.38	13.85	2	18,270	0.01%
2021/05/13	2	14.60	2	14.23	14.30	0	18,274	0.00%
2021/05/12	5	14.65	6	14.92	14.70	-1	18,110	-0.01%
2021/05/11	13	16.50	5	16.69	16.25	8	17,807	0.04%
2021/05/10	21	18.29	13	18.11	17.85	8	17,521	0.05%
2021/05/06	20	17.57	11	17.81	17.65	9	16,665	0.05%
2021/05/05	17	17.86	10	17.90	17.40	7	15,975	0.04%
2021/05/04	16	17.90	42	17.84	17.65	-26	15,747	-0.17%
2021/05/03	22	19.49	75	19.21	18.70	-53	15,167	-0.35%
2021/04/29	44	20.86	19	20.83	20.60	25	14,623	0.17%
2021/04/28	59	20.71	53.1	21.06	21.50	6	13,783	0.04%
2021/04/27	29	19.84	19	19.68	19.55	10	12,486	0.08%
2021/04/26	25	19.99	20	20.09	19.85	5	12,077	0.04%
2021/04/23	55.1	19.78	36	19.79	20.05	19.1	11,698	0.16%
2021/04/22	25	19.16	60	19.17	18.50	-35	10,985	-0.32%
2021/04/21	3	19.58	23	19.59	19.55	-20	10,504	-0.19%
2021/04/20	32	19.52	12	19.30	19.35	20	10,322	0.19%
2021/04/19	18	18.84	30.3	19.01	18.60	-12.3	9,886	-0.12%
2021/04/16	85.3	18.75	30	18.67	18.80	55.3	9,570	0.58%
2021/04/15	113	17.68	72	17.34	17.65	41	8,716	0.47%	大買/
2021/04/14	20	16.49	22.2	16.90	17.80	-2.2	8,193	-0.03%
2021/04/13	9	16.47	20	16.42	16.20	-11	7,368	-0.15%
2021/04/12	0	0.00	4	15.85	15.70	-4	6,790	-0.06%
2021/04/09	2	15.80	0	0.00	15.75	2	6,699	0.03%
2021/04/08	2	15.80	3	16.00	16.00	-1	6,641	-0.02%
2021/04/07	2	15.95	3	15.95	15.95	-1	6,502	-0.02%
2021/04/01	7	15.76	2	15.65	15.60	5	6,452	0.08%
2021/03/30	0	0.00	400	15.59	15.70	-400	6,813	-5.87%	大賣/鉅額交易
2021/03/29	0	0.00	20	15.65	15.60	-20	6,931	-0.29%
2021/03/26	4	15.35	0	0.00	15.55	4	7,322	0.05%
2021/03/24	22	15.36	1	15.20	15.40	21	7,412	0.28%
2021/03/23	3	16.70	3	16.00	15.90	0	7,296	0.00%
2021/03/22	4	15.70	21	16.05	16.55	-17	7,130	-0.24%
2021/03/19	0	0.00	30	15.40	15.70	-30	6,955	-0.43%
2021/03/18	2	15.20	0	0.00	15.55	2	6,926	0.03%
2021/03/17	1	15.15	0	0.00	15.20	1	6,898	0.01%
2021/03/16	1	15.35	0	0.00	15.35	1	6,830	0.01%
2021/03/15	0	0.00	3	15.35	15.20	-3	6,826	-0.04%
2021/03/11	10	15.70	2	15.75	15.80	8	6,959	0.11%
2021/03/10	15	16.03	5	16.50	15.90	10	7,090	0.14%
2021/03/09	12	15.78	0	0.00	16.20	12	6,928	0.17%
2021/03/08	0	0.00	3	16.28	16.10	-3	6,818	-0.04%
2021/03/02	2	15.60	0	0.00	15.35	2	6,835	0.03%
2021/02/26	0	0.00	2	15.45	15.45	-2	6,738	-0.03%
2021/02/24	0	0.00	4	15.25	15.25	-4	6,896	-0.06%
2021/02/23	9	15.26	1	15.35	15.15	8	7,074	0.11%
2021/02/22	14	15.28	8	15.04	15.50	6	7,203	0.08%
2021/02/19	1	14.50	2	14.45	14.50	-1	7,129	-0.01%
2021/02/18	0	0.00	3	13.95	13.90	-3	7,081	-0.04%
2021/02/17	0	0.00	6	14.15	14.00	-6	7,042	-0.09%
2021/02/04	35	13.85	5	13.84	13.70	30	6,960	0.43%
2021/01/28	0	0.00	2.1	13.45	13.55	-2.1	6,690	-0.03%
2021/01/26	0	0.00	6	13.10	13.00	-6	6,605	-0.09%
2021/01/19	0	0.00	5	13.30	13.30	-5	6,467	-0.08%
2021/01/18	4	13.38	2	13.45	13.20	2	6,453	0.03%
2021/01/15	2	13.90	0	0.00	13.40	2	6,369	0.03%
2021/01/14	2	13.75	3	13.80	13.85	-1	6,231	-0.02%
2021/01/13	3	13.60	2	13.65	13.65	1	6,188	0.02%
2021/01/11	1	13.75	0	0.00	13.65	1	6,038	0.02%
2021/01/08	18	13.38	0	0.00	13.20	18	5,978	0.30%
2021/01/07	6	13.75	0	0.00	13.50	6	5,927	0.10%
2021/01/06	3	14.10	8	14.65	13.50	-5	5,813	-0.09%
2021/01/05	4	14.63	8	14.43	14.40	-4	5,649	-0.07%
2020/12/30	1	14.90	0	0.00	14.75	1	5,549	0.02%
2020/12/29	2	14.90	10	15.00	14.85	-8	5,498	-0.15%
2020/12/28	1	15.35	12	15.34	15.40	-11	5,360	-0.21%
2020/12/25	14	15.33	59	15.20	15.50	-45	5,217	-0.86%
2020/12/24	6	14.85	5	14.95	14.80	1	4,812	0.02%
2020/12/23	3	14.70	9	14.51	14.75	-6	4,628	-0.13%
2020/12/22	12	14.88	6	14.98	13.85	6	4,436	0.14%
2020/12/21	0	0.00	1	13.95	14.20	-1	4,017	-0.02%
2020/12/18	1	13.90	5	14.10	13.95	-4	3,947	-0.10%
2020/12/17	3	13.35	3	13.45	13.75	0	3,858	0.00%
2020/12/16	0	0.00	4	13.63	13.50	-4	3,891	-0.10%
2020/12/15	3	13.50	1	14.00	13.50	2	3,878	0.05%
2020/12/14	1	13.95	4	13.60	13.90	-3	3,829	-0.08%
2020/12/11	0	0.00	1	13.55	13.45	-1	3,798	-0.03%
2020/12/10	1	14.30	0	0.00	13.95	1	3,724	0.03%
2020/12/09	5	13.90	0	0.00	14.05	5	3,645	0.14%
2020/12/08	0	0.00	5	14.11	14.10	-5	3,601	-0.14%
2020/12/07	5	14.16	70	14.35	14.50	-65	3,506	-1.85%
2020/12/04	8	13.79	7	13.80	13.85	1	3,347	0.03%
2020/12/02	4	12.95	3	12.95	12.90	1	3,189	0.03%
2020/12/01	0	13.00	4	13.13	13.00	-4	3,129	-0.13%
2020/11/30	14	13.11	3	13.25	13.10	11	3,062	0.36%
2020/11/27	4	13.08	2	13.20	12.90	2	3,003	0.07%
2020/11/26	6	12.89	3	12.92	13.05	3	2,870	0.10%
2020/11/24	10	12.20	7	12.25	12.25	3	2,622	0.11%
2020/11/23	13	12.37	8	12.19	12.50	5	2,535	0.20%
2020/11/20	115	11.69	100	11.88	12.00	15	2,320	0.65%	大買/
2020/11/19	41	11.53	100	11.45	11.50	-59	2,083	-2.83%
2020/11/18	0	0.00	6	10.61	11.20	-6	1,788	-0.34%
2020/11/17	0	0.00	3	10.10	10.25	-3	1,608	-0.19%
2020/11/16	3	10.15	0	0.00	10.05	3	1,601	0.19%
2020/11/12	3	10.10	0	0.00	10.05	3	1,660	0.18%
2020/11/11	0	0.00	9	10.14	10.15	-9	1,674	-0.54%
2020/11/06	3	10.15	0	0.00	10.10	3	1,688	0.18%
2020/11/05	2	10.30	1	10.30	10.30	1	1,753	0.06%
2020/10/23	7.5	10.26	1	10.35	10.35	6.5	1,766	0.37%
2020/09/28	4	10.15	0	0.00	10.25	4	2,168	0.18%
2020/09/25	1	10.00	7	10.22	10.00	-6	2,191	-0.27%
2020/09/23	0	0.00	4	10.45	10.45	-4	2,188	-0.18%
2020/09/21	9	10.96	0	0.00	10.90	9	2,229	0.40%
2020/09/16	4	10.90	1	10.95	10.95	3	2,111	0.14%
2020/09/15	1	11.15	8	10.95	11.00	-7	2,127	-0.33%
2020/09/09	13	10.81	18	10.87	11.05	-5	2,253	-0.22%
2020/09/08	7	10.90	0	0.00	10.85	7	2,214	0.32%
2020/09/07	0	0.00	2	11.00	10.60	-2	2,172	-0.09%
2020/09/02	0	0.00	1	10.55	10.65	-1	2,172	-0.05%
2020/08/31	0	0.00	4	10.26	10.20	-4	2,141	-0.19%
2020/08/27	0	0.00	10	10.20	10.10	-10	2,125	-0.47%
2020/08/25	0	0.00	10	10.10	10.00	-10	2,209	-0.45%
2020/08/20	26	10.02	0	0.00	9.99	26	2,241	1.16%
2020/08/19	6	10.31	0	0.00	10.30	6	2,222	0.27%
2020/08/18	5	10.35	0	0.00	10.35	5	2,201	0.23%
2020/08/14	0	0.00	5	10.20	10.20	-5	2,182	-0.23%
2020/08/12	5	10.25	0	0.00	10.25	5	2,194	0.23%
2020/08/11	5	10.15	0	0.00	10.50	5	2,183	0.23%
2020/08/07	10	10.25	0	0.00	10.25	10	2,142	0.47%
2020/08/06	10	10.30	0	0.00	10.30	10	2,171	0.46%
2020/08/05	0	0.00	20	10.39	10.25	-20	2,168	-0.92%
2020/07/30	5	10.05	0	0.00	10.15	5	2,231	0.22%
2020/07/29	5	10.10	0	0.00	10.20	5	2,228	0.22%
2020/07/27	1	10.25	0	0.00	10.20	1	2,244	0.04%
2020/07/23	5	10.95	0	0.00	10.75	5	2,269	0.22%
2020/07/22	7	11.02	43	10.76	11.00	-36	2,365	-1.52%
2020/07/21	8	10.35	13	10.53	10.35	-5	2,281	-0.22%
2020/07/20	0	0.00	10	10.40	10.40	-10	2,285	-0.44%
2020/07/17	15	10.38	10	10.45	10.25	5	2,236	0.22%
2020/07/16	10	10.60	0	0.00	10.55	10	2,234	0.45%
2020/07/15	5	10.70	0	0.00	10.70	5	2,211	0.23%
2020/07/14	5	10.85	0	0.00	10.90	5	2,211	0.23%
2020/07/13	20	10.95	0	0.00	10.95	20	2,193	0.91%
2020/07/10	10	10.98	0	0.00	10.95	10	2,220	0.45%
2020/07/03	0	0.00	12	11.13	11.05	-12	2,401	-0.50%
2020/07/02	2	10.90	0	0.00	11.15	2	2,394	0.08%
2020/06/30	2	11.10	10	11.05	10.90	-8	2,347	-0.34%
2020/06/23	0	0.00	2	10.90	11.00	-2	2,323	-0.09%
2020/06/22	8	11.10	0	0.00	11.15	8	2,322	0.34%
2020/06/19	10	11.15	0	0.00	11.15	10	2,357	0.42%
2020/06/18	32	11.52	6	11.25	11.50	26	2,329	1.12%
2020/06/17	0	0.00	4	10.58	10.70	-4	2,197	-0.18%
2020/06/16	0	0.00	15	10.40	10.45	-15	2,161	-0.69%
2020/06/15	0	0.00	2	10.15	10.20	-2	2,201	-0.09%
2020/06/11	2	10.35	2	10.48	10.30	0	2,245	0.00%
2020/06/10	2	10.25	0	0.00	10.25	2	2,206	0.09%
2020/06/08	2	10.60	2	10.70	10.55	0	2,270	0.00%
2020/06/04	2	10.30	0	0.00	10.10	2	2,185	0.09%
2020/06/03	2	10.15	0	0.00	10.20	2	2,186	0.09%
2020/06/01	0	0.00	5	9.69	9.77	-5	2,061	-0.24%
2020/05/29	2	9.74	0	0.00	9.68	2	2,059	0.10%
2020/05/27	5	9.52	0	0.00	9.52	5	2,024	0.25%
2020/05/22	4	9.81	0	0.00	9.65	4	2,031	0.20%
2020/05/18	2	9.91	0	0.00	9.85	2	2,035	0.10%
2020/05/14	2	10.05	0	0.00	10.05	2	2,047	0.10%
2020/05/13	1	10.30	0	0.00	10.15	1	2,125	0.05%
2020/05/05	0	0.00	1	10.45	10.50	-1	2,121	-0.05%
2020/05/04	0	0.00	15	10.45	10.40	-15	2,124	-0.71%
2020/04/29	2	10.90	1	10.65	10.65	1	2,155	0.05%
2020/04/28	0	0.00	3	10.53	10.55	-3	2,134	-0.14%
2020/04/27	2	10.63	4	10.55	10.70	-2	2,161	-0.09%
2020/04/23	20	10.08	5	10.21	9.99	15	2,019	0.74%
2020/04/21	3	9.83	3	9.90	9.77	0	2,001	0.00%
2020/04/16	3	10.00	3	10.05	10.05	0	1,973	0.00%
2020/04/15	3	10.05	3	10.25	10.10	0	1,968	0.00%
2020/04/14	3	10.00	3	10.05	10.00	0	1,948	0.00%
2020/04/13	2	10.15	0	0.00	9.94	2	1,936	0.10%
2020/04/10	5	9.98	0	0.00	9.94	5	1,849	0.27%
2020/04/09	4	10.07	5	10.10	10.20	-1	1,814	-0.06%
2020/04/07	10	9.05	0	0.00	9.06	10	1,642	0.61%
2020/03/25	1	9.09	2	8.74	9.11	-1	1,630	-0.06%
2020/03/24	2	8.49	0	0.00	8.38	2	1,572	0.13%
2020/03/20	0	0.00	2	8.70	8.72	-2	1,642	-0.12%
2020/03/17	1	9.00	1	9.18	8.56	0	1,603	0.00%
2020/03/09	10	11.29	0	0.00	11.25	10	1,981	0.50%
2020/02/27	2	12.40	0	0.00	12.05	2	1,965	0.10%
2020/02/25	1	11.90	2	12.20	12.20	-1	1,927	-0.05%
2020/02/24	1	12.15	0	0.00	12.25	1	1,921	0.05%
2020/02/17	5	12.40	0	0.00	12.40	5	1,935	0.26%
2020/02/14	2	12.50	4	12.54	12.40	-2	1,922	-0.10%
2020/02/13	5	12.17	4	12.30	12.20	1	1,835	0.05%
2020/02/12	3	12.15	17	11.96	12.40	-14	1,863	-0.75%
2020/02/11	2	11.60	2	11.55	11.60	0	1,804	0.00%
2020/02/10	0	0.00	2	11.15	11.25	-2	1,777	-0.11%
2020/02/07	6	11.23	6	11.28	11.25	0	1,778	0.00%
2020/02/06	12	11.30	12	11.18	11.30	0	1,780	0.00%
2020/02/05	3	11.05	3	11.05	10.95	0	1,778	0.00%
2020/02/03	2	10.48	0	0.00	10.40	2	1,765	0.11%
2020/01/31	0	0.00	4	11.25	11.30	-4	1,739	-0.23%
2020/01/30	1	11.25	25	11.39	11.25	-24	1,736	-1.38%
2020/01/16	4	12.30	4	12.35	12.40	0	1,742	0.00%
2020/01/15	3	12.45	0	0.00	12.40	3	1,814	0.17%
2020/01/10	4	12.35	4	12.40	12.35	0	1,881	0.00%
2020/01/09	3	12.50	0	0.00	12.50	3	1,884	0.16%
2020/01/06	2	12.55	0	0.00	12.60	2	1,874	0.11%
2019/12/26	10	12.85	0	0.00	12.90	10	1,880	0.53%
2019/12/18	11	12.98	12	13.04	12.85	-1	1,895	-0.05%
2019/12/17	0	0.00	10	12.58	12.65	-10	1,815	-0.55%
2019/12/13	8.9	12.66	0	0.00	12.50	8.9	1,813	0.49%
2019/12/11	3	12.95	0	0.00	12.80	3	1,825	0.16%
2019/12/10	0	0.00	5	12.70	12.85	-5	1,808	-0.28%
2019/12/09	5	13.40	10	13.20	13.20	-5	1,782	-0.28%
2019/12/06	56	13.24	38	13.50	13.40	18	1,775	1.01%
2019/12/05	0	0.00	5	12.83	13.20	-5	1,491	-0.34%
2019/12/04	6	12.08	0	0.00	12.00	6	1,500	0.40%
2019/12/03	6	12.25	1	12.35	12.25	5	1,498	0.33%
2019/11/20	0	0.00	32	12.60	12.65	-32	1,731	-1.85%
2019/11/15	1	12.60	0	0.00	12.65	1	1,891	0.05%
2019/11/11	4	13.20	0	0.00	13.10	4	1,863	0.21%
2019/11/06	4	13.80	4.4	13.85	13.75	-0.4	1,821	-0.02%
2019/11/04	0	0.00	3	13.95	13.85	-3	1,826	-0.16%
2019/11/01	3	13.90	3	13.85	13.90	0	1,836	0.00%
2019/10/31	10	13.90	0	0.00	13.85	10	1,852	0.54%
2019/10/30	6	14.03	6	14.13	14.05	0	1,855	0.00%
2019/10/29	4	14.05	0	0.00	14.10	4	1,894	0.21%
2019/10/28	0	0.00	3	14.50	14.25	-3	1,913	-0.16%
2019/10/25	3	14.30	0	0.00	14.25	3	1,884	0.16%
2019/10/24	3	14.25	10	14.35	14.40	-7	1,899	-0.37%
2019/10/23	0	0.00	3	14.50	14.25	-3	1,904	-0.16%
2019/10/21	3	14.00	7	14.15	14.20	-4	1,892	-0.21%
2019/10/18	3	13.87	0	0.00	13.85	3	1,968	0.15%
2019/10/16	6	13.80	0	0.00	13.75	6	2,177	0.28%
2019/10/15	5	13.85	2	13.85	13.85	3	2,174	0.14%
2019/10/14	6	13.83	1	13.85	13.90	5	2,178	0.23%
2019/10/09	4	13.85	0	0.00	13.80	4	2,177	0.18%
2019/10/08	3	13.93	0	0.00	13.90	3	2,177	0.14%
2019/10/07	5	13.90	0	0.00	13.95	5	2,182	0.23%
2019/10/04	5	14.00	0	0.00	14.00	5	2,224	0.22%
2019/10/03	3	14.00	3	14.05	14.00	0	2,231	0.00%
2019/10/01	10	13.93	0	0.00	13.90	10	2,220	0.45%
2019/09/27	22	14.06	0	0.00	14.00	22	2,212	0.99%
2019/09/24	3	14.55	0	0.00	14.55	3	2,191	0.14%
2019/09/23	3	14.50	3	14.60	14.60	0	2,192	0.00%
2019/09/19	0	0.00	35	14.50	14.50	-35	2,230	-1.57%
2019/09/17	1	14.80	0	0.00	14.70	1	2,254	0.04%
2019/09/11	0	0.00	3	14.60	14.60	-3	2,273	-0.13%
2019/09/10	3	14.60	4	14.60	14.60	-1	2,280	-0.04%
2019/09/06	29	15.30	10	15.29	15.15	19	2,239	0.85%
2019/09/05	3	14.80	18	14.81	14.80	-15	2,104	-0.71%
2019/09/04	0	0.00	10	14.75	14.90	-10	2,086	-0.48%
2019/09/03	10	14.58	0	0.00	14.55	10	2,066	0.48%
2019/09/02	2	15.15	0	0.00	15.15	2	2,022	0.10%
2019/08/23	3	15.25	0	0.00	15.20	3	1,883	0.16%
2019/08/22	0	0.00	32	15.49	15.45	-32	1,866	-1.71%
2019/08/21	0	0.00	4	14.93	15.05	-4	1,732	-0.23%
2019/08/16	1	14.45	0	0.00	14.50	1	1,691	0.06%
2019/08/14	0	0.00	10	14.60	14.55	-10	1,695	-0.59%
2019/08/07	2	14.35	2	14.45	14.40	0	1,711	0.00%
2019/08/02	10	14.75	0	0.00	14.70	10	1,720	0.58%
2019/08/01	5	15.10	1	15.10	15.05	4	1,742	0.23%
2019/07/31	16	15.14	0	0.00	15.20	16	1,737	0.92%
2019/07/30	6	15.80	0	0.00	15.60	6	1,695	0.35%
2019/07/29	10	15.80	0	0.00	15.80	10	1,700	0.59%
2019/07/26	0	0.00	5	15.70	15.75	-5	1,698	-0.29%
2019/07/23	0	0.00	5	16.05	15.90	-5	1,684	-0.30%
2019/07/22	12	16.12	0	0.00	16.25	12	1,687	0.71%
2019/07/19	10	15.85	16	15.83	15.95	-6	1,571	-0.38%
2019/07/15	0	0.00	20	15.05	15.05	-20	1,434	-1.39%
2019/07/12	0	0.00	1	15.00	14.95	-1	1,474	-0.07%
2019/07/11	22	14.91	0	0.00	14.85	22	1,525	1.44%
2019/07/10	6	14.93	3	15.00	14.90	3	1,549	0.19%
2019/07/08	2	15.55	10	15.50	15.45	-8	1,542	-0.52%
2019/07/05	10	15.55	2	15.55	15.55	8	1,584	0.50%
2019/07/01	0	0.00	3	15.35	15.30	-3	1,929	-0.16%
2019/06/26	0	0.00	2	15.35	15.40	-2	2,013	-0.10%
2019/06/21	2	15.15	0	0.00	15.20	2	2,087	0.10%
2019/06/20	4	15.15	0	0.00	15.15	4	2,110	0.19%
2019/06/19	3	14.85	0	0.00	14.90	3	2,195	0.14%
2019/06/11	3	14.45	3	14.55	14.70	0	2,451	0.00%
2019/05/16	8	14.98	0	0.00	14.75	8	4,843	0.17%
2019/05/10	3	14.83	0	0.00	14.75	3	5,007	0.06%
2019/05/09	7	15.25	3	15.20	15.10	4	5,028	0.08%
2019/05/03	0	0.00	3	15.80	15.80	-3	5,228	-0.06%
2019/05/02	0	0.00	5	15.85	15.80	-5	5,266	-0.09%
2019/04/30	1	15.65	0	0.00	15.75	1	5,291	0.02%
2019/04/29	3	15.75	0	0.00	15.70	3	5,376	0.06%
2019/04/26	11	16.26	0	0.00	16.15	11	5,435	0.20%
2019/04/24	0	0.00	2	16.75	16.60	-2	5,968	-0.03%
2019/04/22	0	0.00	3	16.90	16.90	-3	5,973	-0.05%
2019/04/19	0	0.00	1	16.80	16.75	-1	5,955	-0.02%
2019/04/18	6	16.68	1	17.00	16.60	5	5,969	0.08%
2019/04/16	2	16.85	0	0.00	16.90	2	6,069	0.03%
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	3	16.90	0	0.00	16.95	3	6,038	0.05%
2019/04/10	0	0.00	6	17.10	17.15	-6	6,000	-0.10%
2019/04/09	4	17.50	14	17.63	17.45	-10	5,961	-0.17%
2019/04/03	0	0.00	20	16.95	17.10	-20	5,724	-0.35%
2019/04/01	3	17.05	0	0.00	16.95	3	5,653	0.05%
2019/03/29	0	0.00	2	16.93	17.00	-2	5,621	-0.04%
2019/03/28	3	16.75	0	0.00	16.80	3	5,609	0.05%
2019/03/25	5	16.44	0	0.00	16.50	5	5,603	0.09%
2019/03/22	5	16.83	0	0.00	16.80	5	5,608	0.09%
2019/03/21	4	17.13	2	17.10	17.10	2	5,529	0.04%
2019/03/19	5	17.24	0	0.00	17.25	5	5,478	0.09%
2019/03/18	2	17.05	1	17.10	17.40	1	5,438	0.02%
2019/03/15	3	17.05	0	0.00	17.05	3	5,356	0.06%
2019/03/14	3	17.30	1	17.10	17.05	2	5,335	0.04%
2019/03/13	0	0.00	11	17.30	17.20	-11	5,387	-0.20%
2019/03/12	0	0.00	10	17.50	17.30	-10	5,382	-0.19%
2019/03/11	3	17.65	0	0.00	17.50	3	5,324	0.06%
2019/03/08	1	17.55	9	17.60	17.70	-8	5,130	-0.16%
2019/03/07	19	17.37	0	0.00	17.45	19	4,952	0.38%
2019/03/06	0	0.00	7	17.45	17.50	-7	4,694	-0.15%
2019/03/04	5	17.15	0	0.00	17.20	5	4,559	0.11%
2019/02/27	4	17.00	5	17.11	17.30	-1	4,536	-0.02%
2019/02/26	0	0.00	2	17.20	16.90	-2	4,455	-0.04%
2019/02/25	3	17.30	0	0.00	17.10	3	4,736	0.06%
2019/02/22	9	17.19	0	0.00	17.00	9	4,708	0.19%
2019/02/21	28	17.44	5	17.33	17.40	23	4,642	0.50%
2019/02/20	5	17.03	23	16.96	17.00	-18	4,370	-0.41%
2019/02/19	3	16.95	55	16.90	17.05	-52	4,377	-1.19%
2019/02/18	2	16.95	4	16.70	16.95	-2	4,390	-0.05%
2019/02/14	30	16.60	2	16.60	16.40	28	4,205	0.67%
2019/02/12	53	16.40	5	16.30	16.50	48	4,223	1.14%
2019/01/30	6	16.13	0	0.00	16.00	6	4,672	0.13%
2019/01/29	1	16.00	0	0.00	16.10	1	4,686	0.02%
2019/01/28	0	0.00	10	16.50	16.30	-10	4,653	-0.21%
2019/01/21	12	16.30	0	0.00	16.25	12	4,648	0.26%
2019/01/18	6	16.04	5	16.20	16.20	1	4,708	0.02%
2019/01/17	31	16.43	46	16.48	16.10	-15	4,661	-0.32%
2019/01/16	0	0.00	12	16.03	16.20	-12	4,194	-0.29%
2019/01/09	6	15.78	6	15.88	15.60	0	4,163	0.00%
2019/01/08	0	0.00	8	15.53	15.75	-8	4,043	-0.20%
2018/12/26	0	0.00	30	15.10	14.95	-30	4,451	-0.67%
2018/12/25	2	15.45	3	15.45	15.40	-1	4,515	-0.02%
2018/12/24	0	0.00	8	15.65	15.70	-8	4,513	-0.18%
2018/12/21	5	15.44	3	15.60	15.55	2	4,645	0.04%
2018/12/20	6	15.67	0	0.00	15.50	6	4,647	0.13%
2018/12/18	11	16.15	0	0.00	16.00	11	4,647	0.24%
2018/12/17	0	0.00	2	16.20	16.35	-2	4,579	-0.04%
2018/12/14	0	0.00	14	16.04	16.05	-14	4,556	-0.31%
2018/12/13	4	15.95	4	15.95	15.90	0	4,546	0.00%
2018/12/12	0	0.00	17	15.82	15.90	-17	4,684	-0.36%
2018/12/11	7	15.57	4	15.65	15.55	3	4,707	0.06%
2018/12/07	9	15.88	15	15.91	15.85	-6	4,800	-0.12%
2018/12/06	15	16.10	4	16.65	15.75	11	4,785	0.23%
2018/12/05	4	16.30	0	0.00	16.45	4	4,724	0.08%
2018/12/03	19	16.72	19	16.78	16.80	0	4,739	0.00%
2018/11/30	5	16.45	0	0.00	16.35	5	4,680	0.11%
2018/11/29	0	0.00	1	16.60	16.30	-1	4,691	-0.02%
2018/11/23	17	16.14	27	16.24	16.15	-10	4,564	-0.22%
2018/11/22	33	16.59	18	16.78	16.00	15	4,524	0.33%
2018/11/16	13	16.27	13	16.32	15.90	0	4,344	0.00%
2018/11/15	11	15.78	11	15.88	16.05	0	4,383	0.00%
2018/11/13	2	15.35	2	15.10	15.45	0	4,290	0.00%
2018/11/12	1	15.60	0	0.00	15.40	1	4,246	0.02%
2018/11/09	4	15.61	3	15.70	15.75	1	4,234	0.02%
2018/11/08	1	16.20	0	0.00	15.85	1	4,172	0.02%
2018/11/05	0	0.00	2	14.85	14.85	-2	3,808	-0.05%
2018/11/02	2	15.05	3	15.18	15.00	-1	3,869	-0.03%
2018/11/01	10	14.97	10	14.97	14.90	0	4,126	0.00%
2018/10/31	5	14.71	4	14.86	14.85	1	4,115	0.02%
2018/10/30	0	0.00	30	14.03	14.10	-30	4,062	-0.74%
2018/10/29	0	0.00	5	14.30	14.10	-5	4,281	-0.12%
2018/10/26	0	0.00	6	14.30	14.30	-6	4,329	-0.14%
2018/10/25	0	0.00	1	14.05	13.90	-1	4,371	-0.02%
2018/10/24	0	0.00	5	14.50	14.55	-5	4,621	-0.11%
2018/10/19	1	14.25	3	14.10	14.50	-2	4,891	-0.04%
2018/10/18	10	14.65	10	14.55	14.50	0	4,889	0.00%
2018/10/15	1	14.50	0	0.00	14.15	1	4,884	0.02%
2018/10/11	2	14.00	8	14.01	13.95	-6	4,801	-0.12%
2018/10/04	9	16.74	3	16.65	16.55	6	4,861	0.12%
2018/09/28	6	16.44	3	16.47	16.40	3	4,668	0.06%
2018/09/20	2	15.95	2	16.05	15.85	0	4,654	0.00%
2018/09/18	7	16.73	3	16.65	15.95	4	4,677	0.09%
2018/09/14	3	16.10	3	16.20	16.20	0	4,593	0.00%
2018/09/06	0	0.00	2	16.30	16.15	-2	4,966	-0.04%
2018/08/30	3	16.95	0	0.00	16.75	3	6,028	0.05%
2018/08/29	4	16.81	0	0.00	16.80	4	6,113	0.07%
2018/08/27	3	16.80	2	16.75	16.90	1	6,357	0.02%
2018/08/23	9	16.88	7	17.04	16.80	2	7,265	0.03%
2018/08/22	8	16.69	8	16.81	17.00	0	7,204	0.00%
2018/08/21	3	16.15	3	16.35	16.45	0	7,150	0.00%
2018/08/17	3	16.45	0	0.00	16.20	3	7,310	0.04%
2018/08/15	3	16.40	0	0.00	16.25	3	7,885	0.04%
2018/08/13	3	17.00	2	16.10	16.15	1	8,002	0.01%
2018/08/10	3	17.40	0	0.00	17.35	3	7,930	0.04%
2018/08/06	0	0.00	1	17.10	17.25	-1	7,815	-0.01%
2018/08/03	12	17.57	0	0.00	17.30	12	7,830	0.15%
2018/08/02	3	18.35	5	18.45	18.20	-2	7,770	-0.03%
2018/08/01	4	18.35	3	18.45	18.75	1	7,752	0.01%
2018/07/31	20	18.34	14	18.56	18.45	6	7,600	0.08%
2018/07/30	0	0.00	4	17.85	18.25	-4	7,381	-0.05%
2018/07/27	16	17.96	14	18.17	18.00	2	7,388	0.03%
2018/07/26	0	0.00	15	18.47	18.45	-15	7,300	-0.21%
2018/07/23	5	17.50	0	0.00	17.35	5	7,456	0.07%
2018/07/19	6	18.15	0	0.00	18.15	6	7,477	0.08%
2018/07/18	3	18.50	3	18.10	18.10	0	7,612	0.00%
2018/07/17	9	18.43	0	0.00	18.25	9	7,612	0.12%
2018/07/16	4	18.35	0	0.00	18.40	4	7,577	0.05%
2018/07/09	2	17.00	2	17.15	17.00	0	7,671	0.00%
2018/07/04	0	0.00	1	17.35	17.30	-1	7,780	-0.01%
2018/06/28	0	0.00	2	18.50	18.50	-2	7,857	-0.03%
2018/06/22	0	0.00	2	18.30	18.25	-2	7,829	-0.03%
2018/06/21	0	0.00	1	18.85	18.35	-1	7,777	-0.01%
2018/06/20	8	18.78	45	18.85	18.65	-37	7,804	-0.47%
2018/06/19	1	19.50	3	19.55	19.35	-2	7,776	-0.03%
2018/06/15	0	0.00	3	19.35	19.45	-3	7,652	-0.04%
2018/06/13	4	19.60	0	0.00	19.20	4	7,617	0.05%
2018/06/12	8	20.06	2	20.25	19.65	6	7,640	0.08%
2018/06/11	10	19.18	6	19.20	19.20	4	7,535	0.05%
2018/06/08	8	18.88	11	19.06	18.75	-3	7,467	-0.04%
2018/06/07	12	18.83	8	18.95	18.70	4	7,427	0.05%
2018/06/06	2	18.70	0	0.00	18.70	2	7,354	0.03%
2018/06/05	32	19.05	20	18.95	18.80	12	7,280	0.16%
2018/06/04	5	18.95	13	18.82	18.70	-8	7,085	-0.11%
2018/06/01	11	18.86	35	18.75	18.70	-24	7,041	-0.34%
2018/05/31	18	18.68	16	19.03	19.05	2	6,878	0.03%
2018/05/29	4	18.10	4	18.05	18.00	0	6,195	0.00%
2018/05/28	0	0.00	2	17.95	18.40	-2	6,152	-0.03%
2018/05/25	30	17.99	4	17.95	17.90	26	6,072	0.43%
2018/05/24	10	18.10	0	0.00	18.15	10	6,076	0.16%
2018/05/23	49	18.60	35	18.77	18.25	14	6,062	0.23%
2018/05/22	14	18.15	3	17.90	18.00	11	5,648	0.19%
2018/05/21	22	18.02	12	17.80	18.20	10	5,674	0.18%
2018/05/17	100	17.90	0	0.00	17.90	100	5,848	1.71%
2018/05/16	1	17.70	3	17.35	17.75	-2	5,998	-0.03%
2018/05/14	0	0.00	3	16.85	16.80	-3	6,273	-0.05%
2018/05/11	7	16.65	5	17.05	16.65	2	6,356	0.03%
2018/05/08	0	0.00	2	17.03	17.05	-2	7,126	-0.03%
2018/05/07	1	16.95	1	17.30	17.25	0	7,247	0.00%
2018/05/04	5	16.99	8	17.01	16.85	-3	7,311	-0.04%
2018/05/03	5	16.67	0	0.00	16.80	5	7,359	0.07%
2018/05/02	6	16.85	2	16.95	17.20	4	7,486	0.05%
2018/04/30	10	16.60	16	16.86	17.20	-6	7,714	-0.08%
2018/04/26	3	15.55	0	0.00	15.45	3	8,167	0.04%
2018/04/25	3	16.10	0	0.00	16.05	3	8,388	0.04%
2018/04/24	0	0.00	8	16.48	15.90	-8	9,363	-0.09%
2018/04/23	3	17.30	0	0.00	17.30	3	9,509	0.03%
2018/04/20	0	0.00	4	17.70	17.70	-4	9,901	-0.04%
2018/04/19	6	17.40	8	17.41	17.40	-2	10,585	-0.02%
2018/04/18	40	17.29	0	0.00	17.20	40	10,752	0.37%
2018/04/13	0	0.00	3	18.90	18.95	-3	12,706	-0.02%
2018/04/11	5	18.90	5	18.55	19.05	0	13,630	0.00%
2018/04/10	0	0.00	1	18.70	18.55	-1	14,034	-0.01%
2018/04/09	0	0.00	5	18.60	18.50	-5	14,761	-0.03%
2018/04/02	21	19.69	20	19.50	19.40	1	16,392	0.01%
2018/03/31	0	0.00	3	19.35	19.35	-3	17,581	-0.02%
2018/03/30	260	19.26	0	0.00	19.20	260	18,764	1.39%	大買/鉅額交易
2018/03/27	1	19.20	2	19.65	19.45	-1	23,586	0.00%
2018/03/26	9	18.85	9	18.82	18.80	0	24,685	0.00%
2018/03/23	46	18.96	43	18.86	18.85	3	24,766	0.01%
2018/03/22	29	19.92	1	19.85	19.70	28	24,810	0.11%
2018/03/21	1	20.00	0	0.00	19.70	1	24,960	0.00%
2018/03/19	1	20.50	0	0.00	20.35	1	25,359	0.00%
2018/03/16	76	20.64	80	20.63	20.40	-4	25,671	-0.02%
2018/03/15	59	20.93	55	21.10	21.05	4	25,711	0.02%
2018/03/14	10	20.15	0	0.00	20.00	10	25,456	0.04%
2018/03/13	0	0.00	5	19.40	20.00	-5	25,529	-0.02%
2018/03/12	7	19.29	58	19.21	19.05	-51	25,509	-0.20%
2018/03/08	4	20.10	0	0.00	19.80	4	26,390	0.02%
2018/03/07	13	19.88	1	19.70	19.55	12	26,556	0.05%
2018/03/06	0	0.00	11	19.80	19.95	-11	26,747	-0.04%
2018/03/05	11	20.10	13	19.50	19.50	-2	27,371	-0.01%
2018/03/01	1	20.50	0	0.00	20.75	1	27,454	0.00%
2018/02/26	2	21.05	0	0.00	20.90	2	27,442	0.01%
2018/02/23	10	21.40	10	21.55	21.35	0	27,403	0.00%
2018/02/22	30	21.01	30	21.05	21.15	0	27,350	0.00%
2018/02/21	11	20.70	11	20.80	21.00	0	27,269	0.00%
2018/02/12	23	20.10	8	20.15	20.15	15	27,185	0.06%
2018/02/09	11	19.14	10	19.55	20.00	1	27,102	0.00%
2018/02/08	0	0.00	1	19.60	19.80	-1	26,868	0.00%
2018/02/07	14	21.28	29	21.06	20.85	-15	26,649	-0.06%
2018/02/06	24	21.60	14	20.57	20.60	10	26,524	0.04%
2018/02/02	5	22.90	5	23.10	22.95	0	26,176	0.00%
2018/02/01	24	24.26	23	23.45	23.25	1	26,287	0.00%
2018/01/31	34	23.77	12	23.43	23.75	22	25,931	0.08%
2018/01/30	10	23.00	0	0.00	22.60	10	25,445	0.04%
2018/01/29	1	22.50	0	0.00	22.60	1	25,338	0.00%
2018/01/26	2	22.80	5	22.70	22.65	-3	25,313	-0.01%
2018/01/25	1	22.80	0	0.00	22.70	1	25,384	0.00%
2018/01/24	6	22.98	8	23.32	23.50	-2	25,310	-0.01%
2018/01/23	5	23.00	35	22.90	22.60	-30	25,059	-0.12%
2018/01/22	12	23.23	12	23.38	23.35	0	24,794	0.00%
2018/01/19	7	23.70	12	23.57	23.90	-5	24,475	-0.02%
2018/01/18	32	24.75	23	24.15	23.70	9	24,277	0.04%
2018/01/16	13	24.27	5	24.25	24.20	8	23,261	0.03%
2018/01/15	10	24.58	11	25.00	24.90	-1	22,927	0.00%
2018/01/12	91	23.62	91	23.49	23.45	0	22,435	0.00%
2018/01/11	45	23.49	46	23.33	23.30	-1	22,256	0.00%
2018/01/10	78	24.67	64	24.85	24.00	14	21,933	0.06%
2018/01/09	53	23.56	67	23.96	24.45	-14	20,832	-0.07%
2018/01/08	35	23.46	49	23.30	23.10	-14	20,237	-0.07%
2018/01/05	28	23.99	15	23.86	23.90	13	19,752	0.07%
2018/01/04	5	23.80	28	24.00	23.70	-23	19,324	-0.12%
2018/01/03	94	24.18	57	23.91	23.60	37	18,966	0.20%
2018/01/02	23	23.65	21	23.57	24.00	2	18,296	0.01%