富喬 (1815)-統一-新台中券商分點個股進出

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
27.30
漲跌
▲2.45
漲幅
+9.86%
成交量
196,408張
產業
上櫃電子零組件類股
403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

富喬 (1815)籌碼相關－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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
2024/11/22	357	26.23	238.7	26.72	27.30	118.3	18,401	0.64%	大買/大賣/鉅額交易
2024/11/21	29	24.47	155.3	24.26	24.85	-126.3	15,208	-0.83%	大賣/鉅額交易
2024/11/20	84	22.67	37.1	23.06	22.60	46.9	14,277	0.33%
2024/11/19	3	22.38	2	22.45	22.55	1	13,778	0.01%
2024/11/18	5	22.47	6	22.60	22.25	-1	13,833	-0.01%
2024/11/15	19	23.29	7	23.06	23.30	12	13,797	0.09%
2024/11/14	25	23.63	10	23.68	23.15	15	13,810	0.11%
2024/11/13	16	23.19	21	23.38	23.35	-5	13,594	-0.04%
2024/11/12	0.7	22.65	51	22.64	22.50	-50.3	13,492	-0.37%
2024/11/11	49	23.32	14	23.60	23.05	35	13,505	0.26%
2024/11/08	24	23.34	1	23.85	23.20	23	13,516	0.17%
2024/11/07	13	24.58	19	24.60	24.30	-6	13,335	-0.04%
2024/11/06	42	23.62	71.3	23.62	23.95	-29.3	12,702	-0.23%
2024/11/05	3	22.63	10	22.43	22.60	-7	11,920	-0.06%
2024/11/04	8	21.58	0	0.00	21.55	8	12,118	0.07%
2024/11/01	22	22.73	23.8	22.66	22.75	-1.8	12,020	-0.02%
2024/10/30	1	21.60	1	21.75	21.55	0	11,899	0.00%
2024/10/28	3	21.93	0	0.00	21.95	3	12,094	0.02%
2024/10/25	2	22.05	2	22.18	22.40	0	12,245	0.00%
2024/10/24	3	22.33	8	22.41	22.10	-5	12,499	-0.04%
2024/10/23	0	0.00	0.1	23.50	22.85	-0.1	12,481	0.00%
2024/10/21	7	22.76	16	22.31	22.90	-9	12,340	-0.07%
2024/10/18	5	21.50	0	0.00	21.50	5	12,369	0.04%
2024/10/17	0	0.00	3	22.20	21.90	-3	12,613	-0.02%
2024/10/16	1	21.45	0	0.00	21.80	1	12,694	0.01%
2024/10/15	6	21.84	5	21.96	21.40	1	12,918	0.01%
2024/10/14	4	21.76	2	21.70	21.60	2	13,101	0.02%
2024/10/11	15	21.85	11	21.95	21.80	4	13,383	0.03%
2024/10/09	11	23.13	17	23.24	22.50	-6	14,149	-0.04%
2024/10/08	28	23.69	26	23.16	23.10	2	14,249	0.01%
2024/10/07	50	23.92	13	23.82	24.40	37	14,204	0.26%
2024/10/04	1	22.60	4	22.85	22.60	-3	13,931	-0.02%
2024/10/01	33	22.90	34	23.01	22.65	-1	14,141	-0.01%
2024/09/26	10	21.20	0	0.00	21.20	10	15,214	0.07%
2024/09/25	5	22.70	5	22.40	21.85	0	15,708	0.00%
2024/09/24	0	0.00	6	22.37	22.00	-6	15,968	-0.04%
2024/09/20	20	22.92	12	22.86	22.80	8	16,738	0.05%
2024/09/19	6	22.70	6	22.47	22.60	0	17,629	0.00%
2024/09/16	1	22.85	0	0.00	22.60	1	18,740	0.01%
2024/09/13	0	0.00	5	22.83	22.75	-5	19,402	-0.03%
2024/09/12	2	22.20	0	0.00	22.30	2	20,376	0.01%
2024/09/11	5	21.96	6	21.80	22.00	-1	21,398	0.00%
2024/09/10	26	22.54	23	22.72	22.10	3	22,222	0.01%
2024/09/09	6	22.70	11	22.42	22.15	-5	22,335	-0.02%
2024/09/06	7	22.65	2	22.15	22.10	5	23,080	0.02%
2024/09/05	3	23.00	53	21.54	23.10	-50	23,236	-0.22%
2024/09/04	59	21.20	4	21.13	21.00	55	24,250	0.23%
2024/09/03	136.3	23.66	117.6	23.41	22.70	18.7	25,737	0.07%	大買/大賣/
2024/09/02	8	23.45	22	23.26	23.20	-14	27,035	-0.05%
2024/08/30	4	23.10	2	23.35	23.00	2	30,142	0.01%
2024/08/28	10.1	22.87	5	23.00	22.65	5.1	32,680	0.02%
2024/08/27	2	22.60	2	22.90	23.00	0	34,030	0.00%
2024/08/26	10	22.89	8.4	22.98	22.80	1.6	37,791	0.00%
2024/08/23	9	22.60	9	22.20	22.65	0	39,125	0.00%
2024/08/22	6	22.60	0	0.00	22.55	6	40,866	0.01%
2024/08/21	2	22.88	4	23.15	22.80	-2	42,742	0.00%
2024/08/20	4	23.23	6	23.50	23.20	-2	44,996	0.00%
2024/08/19	4	23.18	3	23.35	22.90	1	48,394	0.00%
2024/08/16	5	22.95	0	0.00	22.80	5	51,231	0.01%
2024/08/13	1	22.85	1	22.40	22.25	0	52,362	0.00%
2024/08/12	0	0.00	4	22.00	22.45	-4	52,421	-0.01%
2024/08/09	4.2	21.70	2	22.05	21.65	2.2	52,382	0.00%
2024/08/08	4	21.54	4	21.59	21.50	0	52,696	0.00%
2024/08/07	2	21.00	0	0.00	21.85	2	52,719	0.00%
2024/08/06	7	19.25	8	19.91	19.90	-1	52,807	0.00%
2024/08/05	1	20.80	0	0.00	20.80	1	52,989	0.00%
2024/08/02	2.3	23.34	0	0.00	23.10	2.3	53,502	0.00%
2024/08/01	2	23.95	4	24.05	24.20	-2	53,631	0.00%
2024/07/31	17	23.76	9	23.80	23.70	8	53,718	0.01%
2024/07/30	3	23.20	8	22.51	23.10	-5	53,877	-0.01%
2024/07/29	4	22.33	24	22.89	22.30	-20	53,709	-0.04%
2024/07/26	9	23.34	3	23.40	23.55	6	53,570	0.01%
2024/07/23	4	24.04	3	23.95	24.05	1	53,672	0.00%
2024/07/22	61	23.94	61	24.03	23.90	0	53,644	0.00%
2024/07/19	8	24.83	25	24.45	24.60	-17	53,471	-0.03%
2024/07/18	20	25.11	6	25.13	25.05	14	53,229	0.03%
2024/07/17	22	25.84	16.1	26.02	25.90	5.9	52,992	0.01%
2024/07/16	55	26.19	64	26.29	25.90	-9	52,954	-0.02%
2024/07/15	32	26.15	153	26.01	26.25	-121	52,785	-0.23%	大賣/鉅額交易
2024/07/12	8	26.70	4	26.75	26.45	4	52,564	0.01%
2024/07/11	21	26.91	43	26.83	26.85	-22	52,291	-0.04%
2024/07/10	33	25.98	14	25.91	26.00	19	51,514	0.04%
2024/07/09	33	25.38	19	25.38	25.55	14	51,368	0.03%
2024/07/08	88	25.96	42	26.27	25.65	46	51,394	0.09%
2024/07/05	79	26.23	12	26.19	26.15	67	50,943	0.13%
2024/07/04	29	25.77	1	25.70	25.75	28	50,683	0.06%
2024/07/03	17	26.29	36	26.27	26.40	-19	50,211	-0.04%
2024/07/02	29	25.61	67	25.81	25.35	-38	49,820	-0.08%
2024/07/01	85	26.09	22	26.35	25.80	63	49,648	0.13%
2024/06/28	27.1	25.35	29	25.40	25.70	-1.9	49,591	0.00%
2024/06/27	12	25.46	4	25.71	25.50	8	49,996	0.02%
2024/06/26	8	25.28	6	25.27	25.10	2	50,182	0.00%
2024/06/25	48	25.81	44	25.25	25.40	4	50,087	0.01%
2024/06/24	35	27.35	27	27.80	26.95	8	49,090	0.02%
2024/06/21	65	27.32	52	27.23	27.80	13	48,866	0.03%
2024/06/20	31	27.43	50	27.50	27.45	-19	48,692	-0.04%
2024/06/19	76	27.43	91	27.34	26.60	-15	48,037	-0.03%
2024/06/18	32	27.28	41	27.27	27.40	-9	47,002	-0.02%
2024/06/17	59.3	26.94	25.3	27.12	27.00	34	46,160	0.07%
2024/06/14	24	26.04	48	26.13	25.80	-24	45,328	-0.05%
2024/06/13	87	26.52	200	26.74	26.45	-113	44,875	-0.25%	大賣/鉅額交易
2024/06/12	155	27.67	67	27.81	27.50	88	44,116	0.20%	大買/
2024/06/11	359.8	28.08	332.1	27.79	27.25	27.7	43,671	0.06%	大買/大賣/
2024/06/07	140	28.13	243.3	28.10	29.25	-103.3	42,736	-0.24%	大買/大賣/鉅額交易
2024/06/06	251.2	27.44	160	27.14	27.35	91.2	41,509	0.22%	大買/大賣/
2024/06/05	157.3	27.89	193	28.06	27.90	-35.7	40,207	-0.09%	大買/大賣/
2024/06/04	47	26.97	29	26.92	26.50	18	38,171	0.05%
2024/06/03	61	26.33	22	26.19	26.70	39	39,606	0.10%
2024/05/31	90.2	25.89	76	25.90	25.80	14.2	39,344	0.04%
2024/05/30	338.9	27.49	336.4	27.33	25.85	2.4	38,928	0.01%	大買/大賣/
2024/05/29	51	26.39	50.2	26.37	27.65	0.9	35,492	0.00%
2024/05/28	237.4	25.46	237	25.57	25.15	0.4	34,567	0.00%	大買/大賣/
2024/05/27	107	24.64	77	25.00	24.25	30	33,740	0.09%	大買/
2024/05/24	363	24.39	341	24.62	25.90	22	32,349	0.07%	大買/大賣/
2024/05/23	359.2	24.56	365	24.55	24.75	-5.8	30,231	-0.02%	大買/大賣/
2024/05/22	173.8	22.66	204.6	22.69	23.70	-30.8	27,289	-0.11%	大買/大賣/
2024/05/21	40	20.85	83	20.62	21.55	-43	24,903	-0.17%
2024/05/20	25	19.79	0	0.00	19.60	25	24,137	0.10%
2024/05/17	63	19.71	25	19.77	19.80	38	24,733	0.15%
2024/05/16	49	19.62	39	19.52	19.45	10	25,065	0.04%
2024/05/15	3	19.25	14	19.27	19.25	-11	25,893	-0.04%
2024/05/14	78	19.88	141	19.54	19.20	-63	25,923	-0.24%	大賣/
2024/05/13	73	19.68	8	19.68	19.55	65	25,479	0.26%
2024/05/10	26	19.14	24	19.33	19.40	2	25,298	0.01%
2024/05/09	50	19.54	31	19.66	19.15	19	25,066	0.08%
2024/05/08	4	19.41	19	19.25	19.70	-15	24,452	-0.06%
2024/05/07	12	18.52	7	19.01	18.70	5	23,851	0.02%
2024/05/06	0	0.00	25	18.54	18.40	-25	23,658	-0.11%
2024/05/03	4	18.54	17	18.49	18.50	-13	23,475	-0.06%
2024/05/02	6	17.90	10	18.05	18.10	-4	23,185	-0.02%
2024/04/30	24	18.28	3	18.70	18.20	21	23,158	0.09%
2024/04/29	1	18.50	14	18.41	18.50	-13	23,017	-0.06%
2024/04/26	6	17.51	4	17.58	17.50	2	22,859	0.01%
2024/04/25	12	17.41	11	17.46	17.35	1	22,854	0.00%
2024/04/24	4	17.76	5	17.57	17.80	-1	22,841	0.00%
2024/04/23	15	17.11	8	17.06	17.15	7	22,852	0.03%
2024/04/22	8	17.06	4	17.43	16.90	4	22,841	0.02%
2024/04/19	5	17.50	1	17.75	17.70	4	22,844	0.02%
2024/04/18	5	18.25	0	0.00	18.15	5	22,748	0.02%
2024/04/16	1	17.80	11	17.75	17.90	-10	22,771	-0.04%
2024/04/15	1	18.85	1	19.10	18.50	0	22,633	0.00%
2024/04/12	13	19.45	14	19.48	19.30	-1	22,678	0.00%
2024/04/11	5	18.66	3	18.70	18.65	2	22,334	0.01%
2024/04/10	3	18.95	5	19.07	18.90	-2	22,284	-0.01%
2024/04/09	11	18.73	2	18.80	19.05	9	22,220	0.04%
2024/04/08	3	18.50	13	18.65	18.50	-10	22,011	-0.05%
2024/04/03	5	18.95	2	19.10	18.90	3	21,879	0.01%
2024/04/02	16	19.33	19	19.47	19.30	-3	21,729	-0.01%
2024/04/01	27	19.72	28	19.55	20.05	-1	21,214	0.00%
2024/03/29	6	18.90	11	18.79	18.70	-5	20,485	-0.02%
2024/03/28	13	18.61	8	18.62	18.15	5	19,945	0.03%
2024/03/27	1	18.10	1	18.20	18.10	0	19,583	0.00%
2024/03/26	13	18.52	7	18.29	17.95	6	19,556	0.03%
2024/03/25	9	18.53	14	18.47	18.40	-5	19,458	-0.03%
2024/03/22	0	0.00	3	17.55	17.50	-3	19,380	-0.02%
2024/03/21	1	17.10	5	17.09	17.30	-4	19,416	-0.02%
2024/03/20	11	17.09	4	17.18	16.95	7	19,512	0.04%
2024/03/19	2	17.48	1	17.35	17.35	1	19,547	0.01%
2024/03/15	2	17.65	12	17.91	17.45	-10	19,928	-0.05%
2024/03/14	24	17.70	2	17.90	17.70	22	19,964	0.11%
2024/03/13	3	18.05	20	17.96	17.90	-17	19,813	-0.09%
2024/03/12	7	18.28	10	18.34	18.35	-3	19,529	-0.02%
2024/03/11	5	19.13	1	18.95	18.70	4	19,084	0.02%
2024/03/08	20	18.69	43	19.28	18.75	-23	18,736	-0.12%
2024/03/07	174	20.83	152.2	20.79	20.00	21.8	17,682	0.12%	大買/大賣/
2024/03/06	42	20.46	160.3	20.27	21.50	-118.3	14,861	-0.80%	大賣/鉅額交易
2024/03/05	256	19.53	175.7	19.60	19.55	80.3	13,947	0.58%	大買/大賣/
2024/03/04	10	18.89	24	18.65	18.60	-14	12,976	-0.11%
2024/03/01	14	18.80	12	18.90	18.55	2	12,730	0.02%
2024/02/29	22	19.03	7	18.77	19.10	15	12,721	0.12%
2024/02/27	19	17.80	111	18.27	17.75	-92	12,094	-0.76%	大賣/
2024/02/26	1	17.60	6	17.58	17.65	-5	11,846	-0.04%
2024/02/23	20	17.85	10	17.59	17.80	10	12,086	0.08%
2024/02/22	110	17.90	19	17.28	17.55	91	11,838	0.77%	大買/
2024/02/21	5	17.24	4	17.33	17.10	1	11,577	0.01%
2024/02/20	9	17.33	32	17.41	17.15	-23	11,881	-0.19%
2024/02/19	36.2	17.03	99	16.62	17.20	-62.9	11,745	-0.54%
2024/02/16	216	16.51	158	16.49	16.55	58	11,485	0.50%	大買/大賣/
2024/02/15	10	14.95	13	15.06	15.70	-3	10,811	-0.03%
2024/01/29	0	0.00	1	14.80	14.85	-1	16,248	-0.01%
2024/01/26	1	14.55	1	14.45	14.40	0	17,749	0.00%
2024/01/24	0	0.00	2	14.85	14.75	-2	19,442	-0.01%
2024/01/22	1	14.65	1	14.65	14.70	0	20,175	0.00%
2024/01/18	3	14.22	0	0.00	14.05	3	20,619	0.01%
2024/01/17	2	14.30	0	0.00	14.20	2	21,008	0.01%
2024/01/16	11	14.47	10	14.45	14.50	1	21,150	0.00%
2024/01/15	10	14.62	10	14.70	14.70	0	21,172	0.00%
2024/01/12	0	0.00	30	14.68	14.70	-30	21,193	-0.14%
2024/01/11	55	15.01	0	0.00	15.00	55	21,331	0.26%
2024/01/10	2	14.60	2	14.70	14.65	0	21,839	0.00%
2024/01/09	0	0.00	10	14.80	14.90	-10	22,077	-0.05%
2024/01/05	2	15.70	2	15.78	15.40	0	22,668	0.00%
2024/01/03	1	15.95	2	15.85	15.95	-1	23,241	0.00%
2023/12/29	1	15.65	0	0.00	15.65	1	24,677	0.00%
2023/12/28	0	0.00	20	15.75	15.70	-20	25,052	-0.08%
2023/12/27	5	15.95	2	16.00	15.85	3	26,143	0.01%
2023/12/26	0	0.00	2	15.85	15.90	-2	27,277	-0.01%
2023/12/25	2	15.65	0	0.00	15.60	2	27,719	0.01%
2023/12/22	2	15.80	2	15.90	15.75	0	28,070	0.00%
2023/12/21	10	15.90	0	0.00	15.85	10	29,221	0.03%
2023/12/20	73	15.87	44	15.87	16.10	29	29,835	0.10%
2023/12/19	2	15.93	0	0.00	16.05	2	29,725	0.01%
2023/12/15	0	0.00	1	17.45	16.90	-1	29,470	0.00%
2023/12/14	1	17.40	0	0.00	17.50	1	29,626	0.00%
2023/12/13	26	17.23	28	17.40	17.30	-2	29,449	-0.01%
2023/12/11	1	16.05	38	16.58	16.60	-37	28,815	-0.13%
2023/12/08	17	15.89	0	0.00	15.90	17	28,449	0.06%
2023/12/06	0	0.00	5	16.45	16.45	-5	28,170	-0.02%
2023/12/05	1	16.35	0	0.00	16.20	1	28,100	0.00%
2023/12/01	1	16.85	0	0.00	16.80	1	27,854	0.00%
2023/11/30	0	0.00	7	17.10	16.90	-7	27,796	-0.03%
2023/11/29	10	17.20	0	0.00	17.00	10	27,799	0.04%
2023/11/28	1	17.20	1.1	17.00	17.00	-0.1	27,820	0.00%
2023/11/27	30	17.15	3	17.07	16.90	27	27,708	0.10%
2023/11/24	8	17.81	4	17.93	17.35	4	27,310	0.01%
2023/11/22	0	0.00	1	17.80	17.80	-1	26,697	0.00%
2023/11/21	4	17.64	4	17.44	17.45	0	26,274	0.00%
2023/11/20	12	17.52	23.1	17.50	17.60	-11.1	25,943	-0.04%
2023/11/17	2	17.08	0	0.00	17.10	2	25,629	0.01%
2023/11/16	11	17.95	16	17.97	17.60	-5	25,102	-0.02%
2023/11/15	10	17.17	7	17.03	16.85	3	24,494	0.01%
2023/11/14	1	17.40	0	0.00	17.25	1	24,061	0.00%
2023/11/13	2	18.05	0	0.00	17.50	2	23,797	0.01%
2023/11/10	1	18.15	1	17.80	17.85	0	23,475	0.00%
2023/11/09	44	18.12	45	18.14	18.00	-1	23,155	0.00%
2023/11/08	28.1	18.72	5	18.73	18.65	23.1	22,550	0.10%
2023/11/07	50	19.75	48.2	19.70	20.05	1.9	21,376	0.01%
2023/11/06	4	19.46	10.3	19.68	20.10	-6.3	19,591	-0.03%
2023/11/03	8.2	18.34	4	18.36	18.30	4.2	18,201	0.02%
2023/11/02	22	18.13	24	18.33	18.45	-2	16,724	-0.01%
2023/11/01	6	15.75	5	16.80	16.80	1	15,569	0.01%
2023/10/31	1	17.60	1	17.10	16.85	0	15,105	0.00%
2023/10/30	4.1	16.84	5	17.00	17.15	-1	14,863	-0.01%
2023/10/27	0.1	17.15	0	0.00	16.45	0.1	14,678	0.00%
2023/10/26	0.9	16.95	4	17.15	16.85	-3.1	15,175	-0.02%
2023/10/25	4	17.16	11.1	16.66	17.00	-7.1	15,654	-0.05%
2023/10/24	2	15.75	32.3	15.80	16.00	-30.3	15,633	-0.19%
2023/10/23	0.2	15.60	1	15.40	15.45	-0.8	15,534	-0.01%
2023/10/20	14	15.27	16	15.30	15.40	-2	15,676	-0.01%
2023/10/19	21	15.42	2	15.28	15.30	19	15,536	0.12%
2023/10/18	7	15.31	5	15.85	15.35	2	15,377	0.01%
2023/10/17	6.1	17.40	14	17.19	17.00	-7.9	14,881	-0.05%
2023/10/16	3	18.07	2	17.85	17.85	1	14,547	0.01%
2023/10/13	18	17.93	36	17.87	17.80	-18	14,190	-0.13%
2023/10/12	9	17.33	0.2	17.30	17.30	8.8	13,699	0.06%
2023/10/11	3	17.60	52	17.77	17.40	-49	13,402	-0.37%
2023/10/06	5	18.24	2	18.28	18.00	3	13,036	0.02%
2023/10/05	58	19.02	12	18.40	18.25	46	12,622	0.36%
2023/10/04	8	18.03	5.1	17.86	18.10	2.9	11,474	0.03%
2023/10/03	14	18.29	9.1	18.36	18.15	4.9	11,078	0.04%
2023/10/02	7	17.94	31.4	17.87	18.15	-24.4	9,968	-0.24%
2023/09/28	16	16.59	4	16.63	16.50	12	8,793	0.14%
2023/09/27	1	15.85	42.2	15.47	16.25	-41.2	8,305	-0.50%
2023/09/26	46	15.53	13	16.67	15.35	33	7,907	0.42%
2023/09/25	29	16.50	41	16.32	16.40	-12	6,728	-0.18%
2023/09/21	0	0.00	10.4	15.20	15.45	-10.4	5,909	-0.18%
2023/09/19	10	15.42	14	15.43	15.15	-4	5,659	-0.07%
2023/09/18	1	14.50	15	14.53	14.70	-14	5,341	-0.26%
2023/09/08	10	13.90	0	0.00	14.00	10	6,104	0.16%
2023/09/05	0	0.00	0.1	14.25	14.30	-0.1	6,443	0.00%
2023/09/04	0	0.00	11	14.25	14.10	-11	6,445	-0.17%
2023/09/01	0	0.00	28	14.08	13.90	-28	6,487	-0.43%
2023/08/30	20	13.53	0	0.00	13.50	20	6,672	0.30%
2023/08/29	10	12.92	2	12.95	13.00	8	6,602	0.12%
2023/08/28	1	12.85	0	0.00	12.85	1	6,590	0.02%
2023/08/24	0	0.00	8.3	13.40	13.40	-8.3	6,564	-0.13%
2023/08/22	4	13.15	0	13.20	13.10	4	6,548	0.06%
2023/08/16	0	0.00	1	12.90	12.95	-1	6,439	-0.02%
2023/08/15	6	13.14	0	0.00	13.15	6	6,429	0.09%
2023/08/14	2	13.05	0	0.00	12.90	2	6,405	0.03%
2023/08/09	0	0.00	1	14.15	14.05	-1	6,263	-0.02%
2023/08/08	0.1	14.60	0	0.00	14.55	0.1	6,195	0.00%
2023/08/04	1	15.05	1	14.90	14.95	0	6,057	0.00%
2023/08/02	14.1	14.91	1	15.10	14.75	13.1	5,986	0.22%
2023/08/01	10	15.85	9.6	15.49	15.45	0.4	5,812	0.01%
2023/07/31	27	16.27	61	16.10	15.40	-34	5,603	-0.61%
2023/07/28	39	15.19	36.2	15.68	15.70	2.8	4,896	0.06%
2023/07/27	22	14.47	10	14.62	14.80	12	4,056	0.30%
2023/07/26	8	13.83	16	13.88	13.80	-8	3,641	-0.22%
2023/07/25	24.2	13.98	14	13.71	14.25	10.2	3,526	0.29%
2023/07/21	1	13.10	20	13.15	13.10	-19	3,258	-0.58%
2023/07/20	15	13.50	0	0.00	13.40	15	3,226	0.46%
2023/07/19	0	0.00	40	13.00	12.65	-40	3,089	-1.29%
2023/07/18	40	12.68	0	0.00	12.65	40	3,082	1.30%
2023/07/17	0	0.00	10	13.05	12.95	-10	3,057	-0.33%
2023/07/14	13	12.80	0	0.00	12.70	13	3,040	0.43%
2023/07/13	0	0.00	2	12.70	12.70	-2	3,029	-0.07%
2023/07/10	10	13.00	0	0.00	12.95	10	2,976	0.34%
2023/07/07	0	0.00	5	13.35	13.25	-5	2,934	-0.17%
2023/07/06	0	0.00	5	13.70	13.65	-5	2,898	-0.17%
2023/07/05	0	0.00	0.1	13.70	13.65	-0.1	2,878	0.00%
2023/07/03	6	13.63	0	0.00	13.60	6	2,834	0.21%
2023/06/21	10	14.00	0	0.00	13.95	10	2,669	0.37%
2023/06/20	1	13.80	0	0.00	13.65	1	2,639	0.04%
2023/06/19	0	0.00	1	14.15	13.85	-1	2,604	-0.04%
2023/06/16	7	14.65	19	14.64	14.30	-12	2,527	-0.47%
2023/06/15	14	14.54	9	14.19	14.65	5	2,095	0.24%
2023/06/14	0	0.00	2	13.45	13.35	-2	1,764	-0.11%
2023/06/13	3	13.50	1	13.70	13.45	2	1,774	0.11%
2023/06/12	30	13.88	38	13.80	13.85	-8	1,721	-0.46%
2023/06/09	9	13.95	0	0.00	13.95	9	1,563	0.58%
2023/06/06	5	13.35	0	0.00	13.40	5	1,162	0.43%
2023/06/05	0	0.00	51	12.86	12.95	-51	961	-5.31%
2023/05/02	5	11.85	0	0.00	11.90	5	1,043	0.48%
2023/04/28	5	11.75	0	0.00	11.75	5	1,099	0.45%
2023/04/27	0	11.75	0	0.00	11.70	0	1,106	0.00%
2023/04/25	0	11.90	0	0.00	11.70	0	1,102	0.00%
2023/04/21	15	12.00	0	0.00	11.75	15	1,135	1.32%
2023/04/20	30	12.15	0	0.00	12.10	30	1,141	2.63%
2023/04/12	0	0.00	0	12.05	12.05	0	1,245	0.00%
2023/04/06	0	0.00	0	12.15	12.05	0	1,239	0.00%
2023/03/31	0	0.00	0	12.20	12.15	0	1,237	0.00%
2023/03/30	0	12.20	0	0.00	12.10	0	1,236	0.00%
2023/03/28	0	12.20	0	0.00	12.10	0	1,252	0.00%
2023/03/24	0	12.38	0	0.00	12.20	0	1,247	0.00%
2023/03/14	0	12.20	0	0.00	12.20	0	1,189	0.00%
2023/03/13	1	12.40	2	12.28	12.30	-1	1,190	-0.08%
2023/03/08	0	12.85	0	0.00	12.85	0	1,198	0.00%
2023/03/06	0	0.00	4	12.70	12.75	-4	1,177	-0.34%
2023/03/02	5	12.50	0	0.00	12.45	5	1,152	0.43%
2023/02/21	0	0.00	11	12.70	12.70	-11	1,090	-1.01%
2023/01/13	0	0.00	2	12.35	12.30	-2	1,734	-0.12%
2023/01/12	0	12.50	0	0.00	12.40	0	1,734	0.00%
2023/01/11	0	0.00	1	12.40	12.40	-1	1,726	-0.06%
2023/01/10	5	12.40	0	0.00	12.30	5	1,701	0.29%
2023/01/09	0	0.00	1	12.45	12.60	-1	1,687	-0.06%
2023/01/06	0	0.00	1	12.45	12.35	-1	1,633	-0.06%
2023/01/05	0	0.00	1	12.30	12.30	-1	1,630	-0.06%
2023/01/04	0	0.00	2	11.85	11.80	-2	1,603	-0.12%
2022/12/27	0	0.00	1	11.95	11.80	-1	1,711	-0.06%
2022/12/22	1	11.90	0	0.00	11.85	1	1,753	0.06%
2022/12/16	0	0.00	4	12.20	12.20	-4	1,873	-0.21%
2022/12/08	9	12.44	0	0.00	12.30	9	1,940	0.46%
2022/12/07	2	12.40	0	0.00	12.35	2	1,959	0.10%
2022/12/05	1	12.85	0	0.00	12.80	1	1,990	0.05%
2022/12/02	1	12.80	0	0.00	12.80	1	2,010	0.05%
2022/11/30	0	0.00	1	12.75	12.60	-1	2,042	-0.05%
2022/11/24	1	12.50	0	0.00	12.45	1	2,215	0.05%
2022/11/23	0	0.00	1	12.65	12.55	-1	2,270	-0.04%
2022/11/21	1	12.40	0	0.00	12.35	1	2,479	0.04%
2022/11/18	0	0.00	2	12.50	12.40	-2	2,577	-0.08%
2022/11/17	6	12.69	3	12.65	12.65	3	2,755	0.11%
2022/11/15	96.7	12.75	99	12.79	12.80	-2.3	3,479	-0.07%
2022/11/14	10	12.20	10	12.20	12.20	0	3,002	0.00%
2022/11/08	1	12.20	50	12.38	12.05	-49	2,989	-1.64%
2022/11/07	50	12.44	0	0.00	12.30	50	2,983	1.68%
2022/10/24	0	0.00	0.1	11.30	11.20	-0.1	2,910	0.00%
2022/10/20	0.2	11.35	1	11.30	11.20	-0.8	2,907	-0.03%
2022/10/18	1	11.50	0	0.00	11.40	1	2,904	0.03%
2022/10/12	0	11.80	0	0.00	11.75	0	2,870	0.00%
2022/10/07	5	12.35	0	0.00	12.30	5	2,840	0.18%
2022/09/23	0	0.00	1	13.50	13.25	-1	2,682	-0.04%
2022/09/15	0	13.90	0	0.00	13.80	0	2,630	0.00%
2022/09/14	1	13.75	2	13.50	13.80	-1	2,607	-0.04%
2022/09/06	1	14.10	0	0.00	14.00	1	2,487	0.04%
2022/09/02	0	0.00	1	14.60	14.30	-1	2,395	-0.04%
2022/08/29	1	14.00	0	0.00	14.10	1	2,221	0.05%
2022/08/26	1	15.10	19	14.62	14.50	-18	2,174	-0.83%
2022/08/25	29	14.55	7	14.71	14.55	22	2,019	1.09%
2022/08/24	0	0.00	1	15.30	14.90	-1	1,928	-0.05%
2022/08/23	2	14.90	0	0.00	15.25	2	1,757	0.11%
2022/08/22	4	14.30	2	14.75	15.10	2	1,276	0.16%
2022/08/19	3	13.75	0	0.00	13.75	3	990	0.30%
2022/08/08	0	0.00	20	13.05	13.10	-20	897	-2.23%
2022/08/02	0	0.00	10	12.85	12.80	-10	959	-1.04%
2022/07/22	10	12.90	0	0.00	12.85	10	988	1.01%
2022/07/06	1	12.30	1	12.10	12.15	0	1,101	0.00%
2022/07/04	0	0.00	3	12.20	12.15	-3	1,148	-0.26%
2022/05/23	0	0.00	2	14.20	14.05	-2	1,272	-0.16%
2022/05/16	0	0.00	1	13.65	13.60	-1	1,256	-0.08%
2022/05/13	2	13.80	0	0.00	13.65	2	1,258	0.16%
2022/05/11	2	13.90	2.2	13.84	13.95	-0.2	1,257	-0.02%
2022/05/05	0	0.00	0.1	13.50	13.45	-0.1	1,280	-0.01%
2022/04/27	0	0.00	0.1	12.95	12.95	-0.1	1,527	-0.01%
2022/04/26	0.1	13.50	0	0.00	13.45	0.1	1,507	0.01%
2022/04/18	0	0.00	24	13.63	13.70	-24	1,713	-1.40%
2022/04/15	2	14.00	0	0.00	13.95	2	1,731	0.12%
2022/04/14	1	14.25	0	0.00	14.15	1	1,801	0.06%
2022/04/12	0	0.00	2	13.95	14.00	-2	1,840	-0.11%
2022/04/08	0	15.20	0	0.00	14.95	0	1,821	0.00%
2022/04/06	0	0.00	1	15.40	15.40	-1	1,884	-0.05%
2022/03/23	0	0.00	1	15.55	15.50	-1	2,844	-0.04%
2022/03/08	1	14.35	0	0.00	14.05	1	3,030	0.03%
2022/03/07	4	14.68	0	0.00	14.75	4	2,991	0.13%
2022/02/24	0.3	15.50	1	15.50	15.35	-0.7	3,139	-0.02%
2022/01/26	1	15.30	1	15.35	15.25	0	3,840	0.00%
2022/01/21	3	16.30	3	16.05	15.85	0	3,977	0.00%
2022/01/17	1	15.65	0	0.00	15.85	1	3,978	0.03%
2022/01/13	0	0.00	4	15.75	15.70	-4	3,988	-0.10%
2022/01/12	0	0.00	1	15.60	15.60	-1	3,989	-0.03%
2022/01/11	2	16.00	0	0.00	15.95	2	3,956	0.05%
2022/01/07	2	16.35	0	0.00	16.35	2	3,867	0.05%
2022/01/05	1	17.30	0	0.00	17.05	1	3,808	0.03%
2021/12/30	12	17.50	10	17.38	17.35	2	3,917	0.05%
2021/12/29	5	17.50	0	0.00	17.55	5	3,904	0.13%
2021/12/28	6	17.63	97	17.73	17.55	-91	3,915	-2.32%
2021/12/24	97	17.64	3	17.88	17.75	94	3,823	2.46%
2021/12/23	0	0.00	1	17.40	17.50	-1	3,647	-0.03%
2021/12/14	0	0.00	30	16.45	16.35	-30	3,397	-0.88%
2021/12/08	1	16.90	2	16.93	16.90	-1	3,531	-0.03%
2021/12/07	10	16.70	0	0.00	16.70	10	3,534	0.28%
2021/11/26	2	16.50	2	16.53	16.50	0	4,006	0.00%
2021/11/25	0	0.00	1	17.05	17.00	-1	3,982	-0.03%
2021/11/24	0	0.00	1	17.10	17.05	-1	4,026	-0.02%
2021/11/23	1	17.00	1	17.00	17.05	0	4,150	0.00%
2021/11/22	1	17.10	0	0.00	17.35	1	4,173	0.02%
2021/11/19	1	17.10	0	0.00	17.05	1	4,245	0.02%
2021/11/18	2	17.45	1	17.30	17.30	1	4,239	0.02%
2021/11/17	0	0.00	2	17.80	17.70	-2	4,225	-0.05%
2021/11/16	2	17.60	1	17.80	17.65	1	4,243	0.02%
2021/11/15	1	17.00	1	17.45	17.40	0	4,261	0.00%
2021/11/10	2	17.18	0	0.00	17.15	2	4,484	0.04%
2021/11/09	4	17.34	0	0.00	17.40	4	4,502	0.09%
2021/11/08	2	17.70	0	0.00	17.60	2	4,568	0.04%
2021/11/04	40	18.05	2	18.03	18.10	38	4,774	0.80%
2021/11/03	2	17.25	2	17.38	17.45	0	4,854	0.00%
2021/11/02	2	17.20	0	0.00	17.10	2	4,964	0.04%
2021/11/01	10	17.80	7	17.94	17.75	3	5,329	0.06%
2021/10/29	1	17.55	1	17.50	17.50	0	5,362	0.00%
2021/10/28	6	17.38	2	17.60	17.20	4	5,445	0.07%
2021/10/27	0	0.00	2	17.40	17.45	-2	5,501	-0.04%
2021/10/19	0	0.00	1	16.65	16.65	-1	6,633	-0.02%
2021/10/13	1	16.00	1	16.45	15.80	0	9,817	0.00%
2021/10/08	3	16.80	5	16.62	16.50	-2	11,146	-0.02%
2021/10/06	0	0.00	2	16.05	15.75	-2	12,842	-0.02%
2021/10/05	1	15.20	1	15.80	15.90	0	13,688	0.00%
2021/10/04	2	15.80	1	15.50	15.30	1	14,065	0.01%
2021/10/01	3	16.17	0	0.00	16.10	3	14,220	0.02%
2021/09/30	1	16.20	1	16.40	16.90	0	14,256	0.00%
2021/09/29	0	0.00	1	16.05	16.10	-1	14,340	-0.01%
2021/09/28	0	0.00	1	16.60	16.55	-1	14,468	-0.01%
2021/09/23	0	0.00	20	16.40	16.30	-20	16,449	-0.12%
2021/09/22	1	16.55	1	16.55	16.50	0	16,610	0.00%
2021/09/16	0	0.00	2	17.03	16.80	-2	16,749	-0.01%
2021/09/15	1	16.90	1	17.15	17.00	0	16,918	0.00%
2021/09/14	2	17.48	1	17.50	17.25	1	16,939	0.01%
2021/09/13	0	0.00	1	17.35	17.35	-1	16,899	-0.01%
2021/09/10	0	0.00	1	17.40	17.40	-1	17,022	-0.01%
2021/09/08	2	17.05	0	0.00	16.80	2	17,542	0.01%
2021/09/07	2	17.53	5	17.46	17.30	-3	17,970	-0.02%
2021/09/06	7	18.04	0	0.00	17.95	7	18,412	0.04%
2021/09/03	11	18.32	11	18.25	18.65	0	18,383	0.00%
2021/09/02	7	18.60	6	18.38	17.95	1	18,369	0.01%
2021/09/01	1	18.40	5	18.40	18.40	-4	18,229	-0.02%
2021/08/31	10	18.29	1	18.30	18.35	9	18,318	0.05%
2021/08/30	2	18.23	1	18.30	18.20	1	18,425	0.01%
2021/08/27	0	0.00	2	18.25	18.45	-2	18,560	-0.01%
2021/08/26	1	17.80	11	17.95	17.95	-10	18,675	-0.05%
2021/08/25	1	18.00	3	17.95	17.85	-2	18,932	-0.01%
2021/08/24	13	17.29	0	0.00	17.15	13	19,399	0.07%
2021/08/23	5	17.52	0	0.00	17.55	5	19,527	0.03%
2021/08/20	0	0.00	5	16.88	16.80	-5	19,654	-0.03%
2021/08/19	1	16.70	0	0.00	16.60	1	19,635	0.01%
2021/08/18	2	16.58	2	17.20	17.45	0	19,653	0.00%
2021/08/17	10	17.40	2	17.30	16.60	8	19,759	0.04%
2021/08/16	4	17.14	0	0.00	17.15	4	19,891	0.02%
2021/08/12	0	0.00	6	18.53	18.50	-6	19,825	-0.03%
2021/08/11	1	17.85	15	18.32	17.75	-14	19,934	-0.07%
2021/08/10	2	18.70	2	18.63	18.50	0	19,900	0.00%
2021/08/09	18	19.60	53	19.42	19.15	-35	19,943	-0.18%
2021/08/06	1	20.30	0	0.00	20.25	1	19,949	0.01%
2021/08/05	10	20.33	26	20.34	20.30	-16	19,989	-0.08%
2021/08/04	3	20.15	2	20.05	20.05	1	19,862	0.01%
2021/08/03	3	20.18	9	20.26	20.35	-6	20,052	-0.03%
2021/08/02	1	19.95	5	19.97	19.90	-4	20,683	-0.02%
2021/07/30	4	19.73	22	19.82	19.55	-18	20,729	-0.09%
2021/07/29	2	19.25	2	19.35	19.45	0	21,289	0.00%
2021/07/28	0	0.00	1	18.80	19.05	-1	21,425	0.00%
2021/07/27	23	20.36	1	20.50	20.05	22	21,746	0.10%
2021/07/26	45	20.29	6	20.43	20.50	39	22,086	0.18%
2021/07/23	0	0.00	3	19.97	19.90	-3	22,585	-0.01%
2021/07/22	46	19.93	4	19.89	19.75	42	23,754	0.18%
2021/07/21	6	20.23	8	20.21	20.25	-2	23,812	-0.01%
2021/07/20	16	20.33	6	20.67	20.25	10	23,934	0.04%
2021/07/19	14	21.84	22	21.95	21.60	-8	24,076	-0.03%
2021/07/16	2	21.10	25	20.85	21.20	-23	22,754	-0.10%
2021/07/15	9	20.27	6	20.20	20.05	3	21,952	0.01%
2021/07/14	19	20.67	51	20.37	20.50	-32	22,085	-0.14%
2021/07/13	44	20.21	55	20.34	20.30	-11	21,705	-0.05%
2021/07/12	14	19.76	52	19.67	19.80	-38	21,564	-0.18%
2021/07/09	1	18.70	5	18.84	18.65	-4	21,327	-0.02%
2021/07/08	11	18.20	11	18.12	18.30	0	21,891	0.00%
2021/07/07	0	0.00	2	17.88	17.80	-2	22,305	-0.01%
2021/07/06	43	18.09	0	0.00	18.00	43	22,345	0.19%
2021/07/05	0	0.00	5.3	17.99	17.90	-5.3	22,277	-0.02%
2021/07/02	31	17.71	0	0.00	17.75	31	22,289	0.14%
2021/07/01	10	18.33	153	18.65	17.95	-143	22,217	-0.64%	大賣/鉅額交易
2021/06/30	196.3	19.06	50	18.92	19.10	146.3	21,774	0.67%	大買/鉅額交易
2021/06/29	12	17.76	2	17.90	17.40	10	20,731	0.05%
2021/06/28	0	0.00	2	17.50	17.45	-2	20,543	-0.01%
2021/06/25	11	17.64	10	17.75	17.35	1	20,572	0.00%
2021/06/24	1	17.15	0	0.00	17.80	1	20,498	0.00%
2021/06/23	5	17.10	1	17.20	17.10	4	20,335	0.02%
2021/06/22	5	17.20	0	0.00	16.80	5	20,331	0.02%
2021/06/21	2	16.63	30	16.75	17.30	-28	20,393	-0.14%
2021/06/18	0	0.00	1	17.50	17.25	-1	20,451	0.00%
2021/06/17	1	17.80	0	0.00	17.60	1	20,516	0.00%
2021/06/16	35	18.39	34	18.43	17.60	1	20,182	0.00%
2021/06/15	42	18.22	9	18.51	18.90	33	19,832	0.17%
2021/06/11	5	17.60	4	17.70	17.50	1	19,478	0.01%
2021/06/08	0	0.00	1.2	17.46	17.60	-1.2	19,508	-0.01%
2021/06/07	2	16.90	3	17.17	17.20	-1	19,494	-0.01%
2021/06/04	2	17.68	2	17.55	17.20	0	19,551	0.00%
2021/06/03	1	17.55	5	17.60	17.60	-4	19,543	-0.02%
2021/06/02	1	17.40	3	17.40	17.35	-2	19,703	-0.01%
2021/06/01	2	17.70	1	17.35	17.30	1	19,431	0.01%
2021/05/31	0	0.00	4	17.14	17.30	-4	18,922	-0.02%
2021/05/28	0	0.00	5.2	15.67	15.75	-5.2	18,847	-0.03%
2021/05/26	0	0.00	1	15.20	15.20	-1	18,919	-0.01%
2021/05/25	8	15.09	4	14.95	15.00	4	18,877	0.02%
2021/05/24	0	0.00	4	14.40	14.50	-4	18,717	-0.02%
2021/05/20	0	0.00	3	13.90	13.80	-3	18,791	-0.02%
2021/05/19	3	14.50	0	0.00	14.30	3	18,771	0.02%
2021/05/13	5	13.86	19	13.86	14.30	-14	18,274	-0.08%
2021/05/12	7	15.32	2	14.65	14.70	5	18,110	0.03%
2021/05/11	4	16.85	1	16.15	16.25	3	17,807	0.02%
2021/05/10	8	18.26	13	18.30	17.85	-5	17,521	-0.03%
2021/05/06	42	17.88	21	18.09	17.65	21	16,665	0.13%
2021/05/05	69	18.08	66	17.98	17.40	3	15,975	0.02%
2021/05/04	68	17.40	103	18.34	17.65	-35	15,747	-0.22%	大賣/
2021/05/03	56	18.82	2	19.45	18.70	54	15,167	0.36%
2021/04/29	38	20.91	3	20.78	20.60	35	14,623	0.24%
2021/04/28	42	20.75	60.1	21.07	21.50	-18.1	13,783	-0.13%
2021/04/27	24	19.56	11.2	19.76	19.55	12.8	12,486	0.10%
2021/04/26	8	20.07	4.3	20.11	19.85	3.7	12,077	0.03%
2021/04/23	12.2	19.61	21	19.70	20.05	-8.8	11,698	-0.08%
2021/04/22	17	19.64	66	19.65	18.50	-49	10,985	-0.45%
2021/04/21	25	19.60	9	19.66	19.55	16	10,504	0.15%
2021/04/20	14	19.38	16	19.25	19.35	-2	10,322	-0.02%
2021/04/16	58.2	18.83	39	18.96	18.80	19.2	9,570	0.20%
2021/04/15	18	17.60	11.1	17.79	17.65	6.9	8,716	0.08%
2021/04/14	3.4	16.38	10	17.56	17.80	-6.6	8,193	-0.08%
2021/04/13	2	16.75	1	16.40	16.20	1	7,368	0.01%
2021/04/12	5	15.80	1	15.70	15.70	4	6,790	0.06%
2021/04/08	1	15.95	0	0.00	16.00	1	6,641	0.02%
2021/04/06	0	0.00	50	15.63	16.05	-50	6,540	-0.76%
2021/04/01	150	15.90	100	15.80	15.60	50	6,452	0.77%	大買/
2021/03/24	0	0.00	8	15.29	15.40	-8	7,412	-0.11%
2021/03/23	0	0.00	12	15.98	15.90	-12	7,296	-0.16%
2021/03/22	0	0.00	1	16.30	16.55	-1	7,130	-0.01%
2021/03/15	1	15.25	0	0.00	15.20	1	6,826	0.01%
2021/03/12	0	0.00	10	15.85	15.60	-10	6,816	-0.15%
2021/03/10	2	16.00	30	16.30	15.90	-28	7,090	-0.39%
2021/03/09	2	15.80	0	0.00	16.20	2	6,928	0.03%
2021/03/08	12	16.11	6	16.30	16.10	6	6,818	0.09%
2021/03/05	0	0.00	20	15.15	15.15	-20	6,491	-0.31%
2021/03/02	0	0.00	20	15.65	15.35	-20	6,835	-0.29%
2021/02/25	10	15.15	0	0.00	15.20	10	6,730	0.15%
2021/02/24	0	0.00	10.1	15.15	15.25	-10.1	6,896	-0.15%
2021/02/23	30	15.23	11	15.40	15.15	19	7,074	0.27%
2021/02/22	6	15.15	11	14.92	15.50	-5	7,203	-0.07%
2021/02/19	0	0.00	2	14.25	14.50	-2	7,129	-0.03%
2021/02/04	0	0.00	8	13.68	13.70	-8	6,960	-0.11%
2021/02/02	0	0.00	4	13.20	13.20	-4	6,722	-0.06%
2021/01/29	0	0.00	1	13.70	13.25	-1	6,696	-0.01%
2021/01/26	0	0.00	1	13.15	13.00	-1	6,605	-0.02%
2021/01/25	1	12.95	2	13.00	13.10	-1	6,596	-0.02%
2021/01/22	0	0.00	5	12.80	13.15	-5	6,589	-0.08%
2021/01/21	0	0.00	5	12.61	12.65	-5	6,576	-0.08%
2021/01/20	2	12.80	44	12.87	12.75	-42	6,535	-0.64%
2021/01/15	21	13.57	5	13.60	13.40	16	6,369	0.25%
2021/01/13	5	13.25	60	13.47	13.65	-55	6,188	-0.89%
2021/01/12	0	0.00	10	13.60	13.20	-10	6,107	-0.16%
2021/01/07	80	13.81	0	0.00	13.50	80	5,927	1.35%
2021/01/06	0	0.00	0	14.60	13.50	0	5,813	0.00%
2021/01/04	0	0.00	4	14.90	14.80	-4	5,587	-0.07%
2020/12/30	2	14.95	0	0.00	14.75	2	5,549	0.04%
2020/12/29	11	15.10	2	15.13	14.85	9	5,498	0.16%
2020/12/28	10	15.35	11	15.40	15.40	-1	5,360	-0.02%
2020/12/25	52	14.91	54	15.21	15.50	-2	5,217	-0.04%
2020/12/24	1	14.65	0	0.00	14.80	1	4,812	0.02%
2020/12/23	22	14.59	0	0.00	14.75	22	4,628	0.48%
2020/12/22	0	0.00	10	14.75	13.85	-10	4,436	-0.23%
2020/12/18	0	0.00	10	14.00	13.95	-10	3,947	-0.25%
2020/12/15	0	0.00	10	13.60	13.50	-10	3,878	-0.26%
2020/12/11	0	0.00	5	13.50	13.45	-5	3,798	-0.13%
2020/12/08	31	14.07	0	0.00	14.10	31	3,601	0.86%
2020/12/07	15	14.18	5	14.18	14.50	10	3,506	0.29%
2020/12/03	10	13.10	0	0.00	13.00	10	3,162	0.32%
2020/12/01	10	13.00	0	0.00	13.00	10	3,129	0.32%
2020/11/30	12	13.27	2	13.35	13.10	10	3,062	0.33%
2020/11/27	10	13.25	0	13.15	12.90	10	3,003	0.33%
2020/11/26	2	12.95	0	0.00	13.05	2	2,870	0.07%
2020/11/25	0	0.00	1	12.50	12.40	-1	2,708	-0.04%
2020/11/24	0	0.00	5	12.40	12.25	-5	2,622	-0.19%
2020/11/23	1	12.30	2	12.43	12.50	-1	2,535	-0.04%
2020/11/20	0	0.00	2	11.55	12.00	-2	2,320	-0.09%
2020/11/19	5	11.55	90	11.37	11.50	-85	2,083	-4.08%
2020/11/18	25	10.45	25	10.60	11.20	0	1,788	0.00%
2020/11/17	0	0.00	30	10.21	10.25	-30	1,608	-1.87%
2020/11/16	2	10.10	0	0.00	10.05	2	1,601	0.12%
2020/11/13	3	10.10	0.3	10.15	10.10	2.7	1,648	0.16%
2020/10/30	2	10.10	8	10.05	10.00	-6	1,753	-0.34%
2020/10/29	6	10.08	0	0.00	10.10	6	1,759	0.34%
2020/10/23	0	0.00	11	10.29	10.35	-11	1,766	-0.62%
2020/10/22	2	10.15	0	0.00	10.20	2	1,775	0.11%
2020/10/21	9	10.18	0	0.00	10.15	9	1,768	0.51%
2020/09/23	0	0.00	3	10.50	10.45	-3	2,188	-0.14%
2020/09/09	0	0.00	1	10.85	11.05	-1	2,253	-0.04%
2020/09/08	0	0.00	1	10.90	10.85	-1	2,214	-0.05%
2020/08/31	2	10.45	2	10.25	10.20	0	2,141	0.00%
2020/08/27	0	0.00	5	10.10	10.10	-5	2,125	-0.24%
2020/08/26	5	9.98	0	0.00	10.00	5	2,213	0.23%
2020/08/25	0	0.00	8	10.20	10.00	-8	2,209	-0.36%
2020/08/24	8	10.00	0	0.00	9.97	8	2,192	0.36%
2020/08/17	0	0.00	5	10.30	10.35	-5	2,194	-0.23%
2020/07/31	0	0.00	5	10.15	10.20	-5	2,162	-0.23%
2020/07/30	20	10.20	0	0.00	10.15	20	2,231	0.90%
2020/07/28	0	0.00	1	10.15	10.05	-1	2,234	-0.04%
2020/07/24	1	10.45	0	0.00	10.30	1	2,270	0.04%
2020/07/23	1	10.80	0	0.00	10.75	1	2,269	0.04%
2020/07/22	9	10.80	12	10.94	11.00	-3	2,365	-0.13%
2020/07/17	6	10.48	0	0.00	10.25	6	2,236	0.27%
2020/07/16	1	10.55	0	0.00	10.55	1	2,234	0.04%
2020/07/15	10	10.90	0	0.00	10.70	10	2,211	0.45%
2020/07/10	10	11.00	0	0.00	10.95	10	2,220	0.45%
2020/07/09	0	0.00	25	11.26	11.30	-25	2,211	-1.13%
2020/07/08	7	10.90	0	0.00	11.10	7	2,227	0.31%
2020/07/07	14	10.99	0	0.00	10.90	14	2,264	0.62%
2020/07/06	5	11.16	0.5	11.10	11.10	4.5	2,395	0.19%
2020/06/30	0	0.00	5	11.10	10.90	-5	2,347	-0.21%
2020/06/29	5	10.70	0	0.00	10.75	5	2,313	0.22%
2020/06/18	0	0.00	2	11.25	11.50	-2	2,329	-0.09%
2020/06/17	0	0.00	3	10.65	10.70	-3	2,197	-0.14%
2020/06/16	0	0.00	1	10.40	10.45	-1	2,161	-0.05%
2020/06/11	96	10.40	0	0.00	10.30	96	2,245	4.28%
2020/06/08	0	0.00	10	10.65	10.55	-10	2,270	-0.44%
2020/06/03	0	0.00	0	10.20	10.20	0	2,186	0.00%
2020/06/02	1	9.85	1	10.05	10.15	0	2,156	0.00%
2020/05/28	16	9.88	40	9.70	9.75	-24	2,064	-1.16%
2020/05/26	0	0.00	1	9.49	9.47	-1	2,039	-0.05%
2020/05/25	21	9.36	0	0.00	9.35	21	2,048	1.03%
2020/05/22	4	9.74	0	0.00	9.65	4	2,031	0.20%
2020/05/21	15	9.92	0	9.89	9.89	15	2,033	0.74%
2020/05/20	0	0.00	23	10.00	9.87	-23	2,036	-1.13%
2020/05/19	13	9.90	0	0.00	9.85	13	2,017	0.64%
2020/05/15	10	9.94	0	0.00	10.05	10	2,043	0.49%
2020/05/14	0	0.00	0	10.05	10.05	0	2,047	0.00%
2020/05/13	0	0.00	10	10.25	10.15	-10	2,125	-0.47%
2020/05/11	6	10.08	0	0.00	10.20	6	2,177	0.28%
2020/05/08	0	0.00	24	10.38	10.35	-24	2,178	-1.10%
2020/05/07	10	10.34	0	0.00	10.40	10	2,176	0.46%
2020/05/04	5	10.45	0	0.00	10.40	5	2,124	0.24%
2020/04/27	0	0.00	5	10.70	10.70	-5	2,161	-0.23%
2020/04/24	10	9.97	10	10.10	10.30	0	2,049	0.00%
2020/04/23	5	10.15	0	0.00	9.99	5	2,019	0.25%
2020/04/21	0	0.00	9	9.88	9.77	-9	2,001	-0.45%
2020/04/20	4	9.98	0	0.00	9.98	4	1,982	0.20%
2020/04/17	5	10.05	5	10.20	9.95	0	1,993	0.00%
2020/04/16	5	10.00	0	0.00	10.05	5	1,973	0.25%
2020/04/15	0	0.00	12	10.10	10.10	-12	1,968	-0.61%
2020/04/13	16	10.00	4	10.05	9.94	12	1,936	0.62%
2020/04/09	9	10.00	9	10.05	10.20	0	1,814	0.00%
2020/04/08	6	9.10	7	9.25	9.30	-1	1,670	-0.06%
2020/04/07	1	9.07	14	9.17	9.06	-13	1,642	-0.79%
2020/04/06	4	8.99	0	0.00	9.03	4	1,635	0.24%
2020/03/31	0	0.00	6	9.00	8.98	-6	1,621	-0.37%
2020/03/30	3	8.70	1	8.69	8.85	2	1,662	0.12%
2020/03/27	4	8.98	2	9.15	8.90	2	1,657	0.12%
2020/03/26	2	8.98	0	0.00	8.98	2	1,646	0.12%
2020/03/25	0	0.00	4	8.77	9.11	-4	1,630	-0.25%
2020/03/24	4	8.42	2	8.51	8.38	2	1,572	0.13%
2020/03/23	1	8.26	51	8.23	8.34	-50	1,641	-3.05%
2020/03/20	1	8.79	0	0.00	8.72	1	1,642	0.06%
2020/03/19	0	0.00	1	8.01	8.35	-1	1,624	-0.06%
2020/03/18	0	0.00	10	8.71	8.72	-10	1,596	-0.63%
2020/03/17	21	8.97	0	0.00	8.56	21	1,603	1.31%
2020/03/16	21	9.51	5	9.51	9.22	16	1,576	1.01%
2020/03/13	14	9.10	25	9.05	9.20	-11	1,587	-0.69%
2020/03/11	20	11.13	2	11.13	10.80	18	1,840	0.98%
2020/03/10	5	10.95	3	10.90	11.00	2	1,962	0.10%
2020/03/09	10	11.45	5	11.50	11.25	5	1,981	0.25%
2020/03/06	1	11.90	0	0.00	11.90	1	1,975	0.05%
2020/03/05	5	12.10	0	0.00	12.05	5	1,986	0.25%
2020/03/02	3	11.70	3	11.90	11.85	0	1,976	0.00%
2020/02/26	15	12.50	15	12.40	12.35	0	1,948	0.00%
2020/02/14	18	12.53	19	12.52	12.40	-1	1,922	-0.05%
2020/02/12	0	0.00	20	12.25	12.40	-20	1,863	-1.07%
2020/02/10	0	0.00	16	11.15	11.25	-16	1,777	-0.90%
2020/02/07	0	0.00	31	11.35	11.25	-31	1,778	-1.74%
2020/02/04	27	10.65	0	0.00	11.00	27	1,774	1.52%
2020/02/03	5	10.35	5	10.45	10.40	0	1,765	0.00%
2020/01/31	0	0.00	10	11.15	11.30	-10	1,739	-0.57%
2020/01/30	7	11.31	0	0.00	11.25	7	1,736	0.40%
2020/01/17	30	12.40	0	0.00	12.35	30	1,728	1.74%
2020/01/10	3	12.35	0	0.00	12.35	3	1,881	0.16%
2020/01/08	1	12.25	0	0.00	12.40	1	1,890	0.05%
2020/01/07	6	12.53	0	0.00	12.50	6	1,876	0.32%
2020/01/06	3	12.63	0	0.00	12.60	3	1,874	0.16%
2020/01/03	0	0.00	0.1	13.00	12.85	-0.1	1,871	-0.01%
2020/01/02	0	0.00	3	13.00	13.00	-3	1,859	-0.16%
2019/12/27	0	0.00	5	12.95	12.95	-5	1,853	-0.27%
2019/12/26	0	0.00	3	12.90	12.90	-3	1,880	-0.16%
2019/12/25	5	13.00	8	12.88	12.80	-3	1,898	-0.16%
2019/12/24	1	12.75	0	0.00	12.80	1	1,876	0.05%
2019/12/23	2	12.75	1	12.95	12.80	1	1,885	0.05%
2019/12/19	1	12.80	0	0.00	12.80	1	1,892	0.05%
2019/12/18	0	0.00	20	13.09	12.85	-20	1,895	-1.06%
2019/12/17	2	12.60	0.1	12.65	12.65	2	1,815	0.11%
2019/12/16	1	12.55	0.1	12.65	12.55	0.9	1,812	0.05%
2019/12/13	1	12.55	4	12.56	12.50	-3	1,813	-0.17%
2019/12/12	16	12.88	0	0.00	12.70	16	1,841	0.87%
2019/12/11	0	0.00	8	13.00	12.80	-8	1,825	-0.44%
2019/12/10	8	12.79	0	0.00	12.85	8	1,808	0.44%
2019/12/06	21	13.24	93	13.47	13.40	-72	1,775	-4.05%
2019/12/05	0	0.00	22	13.16	13.20	-22	1,491	-1.47%
2019/12/04	7	12.06	0	0.00	12.00	7	1,500	0.47%
2019/12/03	2	12.25	0	0.00	12.25	2	1,498	0.13%
2019/12/02	7	12.39	0	0.00	12.35	7	1,534	0.46%
2019/11/29	1	12.65	0	0.00	12.60	1	1,574	0.06%
2019/11/25	2	12.60	0	0.00	12.60	2	1,699	0.12%
2019/11/21	0	0.00	1	12.75	12.75	-1	1,718	-0.06%
2019/11/19	0	0.00	1	12.75	12.60	-1	1,862	-0.05%
2019/11/18	0	0.00	4	12.71	12.70	-4	1,873	-0.21%
2019/11/11	4	13.35	1	13.20	13.10	3	1,863	0.16%
2019/11/08	0	0.00	0	13.85	13.75	0	1,814	0.00%
2019/10/21	2	13.90	2	13.90	14.20	0	1,892	0.00%
2019/09/17	0	0.00	3	14.78	14.70	-3	2,254	-0.13%
2019/09/12	1	14.65	0	0.00	14.55	1	2,256	0.04%
2019/09/11	0	0.00	1	14.65	14.60	-1	2,273	-0.04%
2019/09/10	1	14.50	0	0.00	14.60	1	2,280	0.04%
2019/09/06	0	0.00	1	15.10	15.15	-1	2,239	-0.04%
2019/09/05	1	14.75	3	14.88	14.80	-2	2,104	-0.10%
2019/09/04	0	0.00	1	14.75	14.90	-1	2,086	-0.05%
2019/09/03	3	14.65	0	0.00	14.55	3	2,066	0.15%
2019/08/30	15	15.25	15	15.20	15.00	0	1,985	0.00%
2019/08/29	1	15.05	0	0.00	15.00	1	1,935	0.05%
2019/08/28	1	14.95	0	0.00	15.10	1	1,922	0.05%
2019/08/27	3	14.98	0	0.00	14.90	3	1,896	0.16%
2019/08/26	1	14.90	0	0.00	15.00	1	1,894	0.05%
2019/08/23	4	15.23	0	0.00	15.20	4	1,883	0.21%
2019/08/22	40	15.39	30	15.55	15.45	10	1,866	0.54%
2019/08/05	0	0.00	10	14.35	14.25	-10	1,713	-0.58%
2019/08/02	0	0.00	41.8	14.71	14.70	-41.8	1,720	-2.43%
2019/07/26	0	0.00	10	15.75	15.75	-10	1,698	-0.59%
2019/07/24	0	0.00	1	15.90	15.90	-1	1,682	-0.06%
2019/07/22	21	16.20	0	0.00	16.25	21	1,687	1.24%
2019/07/18	0	0.00	10	15.15	15.05	-10	1,376	-0.73%
2019/07/16	0	0.00	14	15.05	15.00	-14	1,425	-0.98%
2019/05/10	2	14.75	0	0.00	14.75	2	5,007	0.04%
2019/05/02	2	15.80	0	0.00	15.80	2	5,266	0.04%
2019/04/18	0	0.00	5	16.80	16.60	-5	5,969	-0.08%
2019/04/16	0	0.00	18	16.86	16.90	-18	6,069	-0.30%
2019/04/09	0	0.00	4	17.70	17.45	-4	5,961	-0.07%
2019/04/03	0	0.00	2	17.10	17.10	-2	5,724	-0.03%
2019/03/26	0	0.00	3	16.98	17.25	-3	5,591	-0.05%
2019/03/25	1	16.50	0	0.00	16.50	1	5,603	0.02%
2019/03/22	1	16.80	0	0.00	16.80	1	5,608	0.02%
2019/03/20	0	0.00	2	17.28	17.15	-2	5,485	-0.04%
2019/03/18	1	17.05	1	17.40	17.40	0	5,438	0.00%
2019/03/15	5	17.11	0	0.00	17.05	5	5,356	0.09%
2019/03/14	1	17.05	0	0.00	17.05	1	5,335	0.02%
2019/03/13	2	17.35	1	17.20	17.20	1	5,387	0.02%
2019/03/12	3	17.45	0	0.00	17.30	3	5,382	0.06%
2019/03/11	27	17.70	31	17.64	17.50	-4	5,324	-0.08%
2019/03/08	28	17.58	0	0.00	17.70	28	5,130	0.55%
2019/03/07	5	17.26	2	17.45	17.45	3	4,952	0.06%
2019/03/06	6	17.30	3	17.50	17.50	3	4,694	0.06%
2019/03/05	1	17.15	1	17.30	17.30	0	4,615	0.00%
2019/03/04	3	17.20	0	0.00	17.20	3	4,559	0.07%
2019/02/27	0	0.00	1	17.05	17.30	-1	4,536	-0.02%
2019/02/26	2	16.98	2	17.00	16.90	0	4,455	0.00%
2019/02/25	0	0.00	1	17.20	17.10	-1	4,736	-0.02%
2019/02/21	20	17.40	21	17.34	17.40	-1	4,642	-0.02%
2019/02/18	5	16.65	3	16.92	16.95	2	4,390	0.05%
2019/02/14	1	16.40	1	16.70	16.40	0	4,205	0.00%
2019/02/12	0	0.00	2	16.40	16.50	-2	4,223	-0.05%
2019/02/11	2	16.00	0	0.00	16.05	2	4,605	0.04%
2019/01/21	2	16.30	0	0.00	16.25	2	4,648	0.04%
2019/01/17	0	0.00	16	16.44	16.10	-16	4,661	-0.34%
2019/01/16	10	16.10	0	0.00	16.20	10	4,194	0.24%
2019/01/15	4	15.80	4.5	15.81	15.60	-0.5	4,092	-0.01%
2019/01/09	7	15.84	0	0.00	15.60	7	4,163	0.17%
2018/12/20	1	15.85	9	15.58	15.50	-8	4,647	-0.17%
2018/12/19	0	0.00	1	16.05	15.90	-1	4,649	-0.02%
2018/12/18	8	16.18	0	0.00	16.00	8	4,647	0.17%
2018/12/14	1	16.10	0	0.00	16.05	1	4,556	0.02%
2018/12/06	1	15.85	7	16.39	15.75	-6	4,785	-0.13%
2018/12/05	0	0.00	8	16.37	16.45	-8	4,724	-0.17%
2018/12/04	0	0.00	3	16.60	16.60	-3	4,732	-0.06%
2018/12/03	1	16.75	2	16.75	16.80	-1	4,739	-0.02%
2018/11/29	0	0.00	9	16.42	16.30	-9	4,691	-0.19%
2018/11/28	0	0.00	3	16.55	16.55	-3	4,629	-0.06%
2018/11/22	18	16.56	12	16.48	16.00	6	4,524	0.13%
2018/11/21	0	0.00	2	16.05	16.35	-2	4,230	-0.05%
2018/11/20	0	0.00	5	16.00	16.05	-5	4,207	-0.12%
2018/11/19	2	15.90	2	15.93	16.10	0	4,250	0.00%
2018/11/16	12	16.27	11	16.00	15.90	1	4,344	0.02%
2018/11/15	14	15.90	12	15.86	16.05	2	4,383	0.05%
2018/11/14	10	15.60	13	15.50	15.45	-3	4,296	-0.07%
2018/11/12	2	15.65	0	0.00	15.40	2	4,246	0.05%
2018/11/09	0	0.00	2	15.65	15.75	-2	4,234	-0.05%
2018/11/08	5	15.89	4	15.91	15.85	1	4,172	0.02%
2018/11/07	1	15.00	2	14.80	15.20	-1	3,792	-0.03%
2018/11/06	0	0.00	3	14.75	14.75	-3	3,838	-0.08%
2018/11/05	4	14.90	0	0.00	14.85	4	3,808	0.11%
2018/11/02	1	15.15	10	15.02	15.00	-9	3,869	-0.23%
2018/11/01	4	14.98	4	15.09	14.90	0	4,126	0.00%
2018/10/31	0	0.00	1	14.60	14.85	-1	4,115	-0.02%
2018/10/26	4	14.30	0	0.00	14.30	4	4,329	0.09%
2018/10/25	2	13.95	0	0.00	13.90	2	4,371	0.05%
2018/10/24	2	14.65	0	0.00	14.55	2	4,621	0.04%
2018/10/22	0	0.00	2	14.85	14.80	-2	4,795	-0.04%
2018/10/19	1	14.05	2	14.18	14.50	-1	4,891	-0.02%
2018/10/18	7	14.73	2	14.55	14.50	5	4,889	0.10%
2018/10/17	1	14.45	0	0.00	14.50	1	4,869	0.02%
2018/10/16	2	14.10	0	0.00	14.35	2	4,870	0.04%
2018/10/15	1	14.15	0	0.00	14.15	1	4,884	0.02%
2018/10/12	4	14.43	0	0.00	14.50	4	4,880	0.08%
2018/10/11	1	13.95	0	0.00	13.95	1	4,801	0.02%
2018/10/09	2	15.50	0	0.00	15.45	2	4,771	0.04%
2018/10/08	0	0.00	1	15.85	15.70	-1	4,803	-0.02%
2018/10/05	2	16.10	0	0.00	15.90	2	4,931	0.04%
2018/10/04	5	16.75	0	0.00	16.55	5	4,861	0.10%
2018/10/02	2	16.45	0	0.00	16.45	2	4,632	0.04%
2018/10/01	1	16.40	0	0.00	16.60	1	4,643	0.02%
2018/09/28	3	16.45	2	16.55	16.40	1	4,668	0.02%
2018/09/26	1	16.15	0	0.00	16.10	1	4,585	0.02%
2018/09/21	3	15.95	0	0.00	15.95	3	4,639	0.06%
2018/09/18	2	16.80	2	16.50	15.95	0	4,677	0.00%
2018/09/17	0	0.00	3	16.15	16.50	-3	4,602	-0.07%
2018/09/12	1	15.80	1	15.60	15.65	0	4,625	0.00%
2018/08/30	17	16.93	0	0.00	16.75	17	6,028	0.28%
2018/08/23	0	0.00	17	16.90	16.80	-17	7,265	-0.23%
2018/08/22	0	0.00	3	16.75	17.00	-3	7,204	-0.04%
2018/08/21	0	0.00	3	16.35	16.45	-3	7,150	-0.04%
2018/08/14	3	16.30	0	0.00	16.60	3	7,950	0.04%
2018/08/13	3	16.05	0	0.00	16.15	3	8,002	0.04%
2018/08/09	6	17.60	0	0.00	17.60	6	8,005	0.07%
2018/08/08	2	17.80	7	17.74	17.90	-5	8,109	-0.06%
2018/08/07	0	0.00	2	17.70	17.70	-2	7,844	-0.03%
2018/08/03	4	17.38	6	17.35	17.30	-2	7,830	-0.03%
2018/08/01	0	0.00	1	18.75	18.75	-1	7,752	-0.01%
2018/07/31	12	18.35	8	18.40	18.45	4	7,600	0.05%
2018/07/27	0	0.00	1	18.10	18.00	-1	7,388	-0.01%
2018/07/26	0	0.00	7	18.39	18.45	-7	7,300	-0.10%
2018/07/25	1	17.90	0	0.00	18.10	1	7,238	0.01%
2018/07/23	2	17.45	0	0.00	17.35	2	7,456	0.03%
2018/07/19	4	18.19	0	0.00	18.15	4	7,477	0.05%
2018/07/13	1	17.95	5	18.00	18.35	-4	7,551	-0.05%
2018/07/12	0	0.00	6	17.25	17.40	-6	7,465	-0.08%
2018/07/11	0	0.00	5	17.10	17.10	-5	7,593	-0.07%
2018/07/06	2	16.90	0	0.00	16.90	2	7,682	0.03%
2018/07/05	4	17.31	0	0.00	17.05	4	7,766	0.05%
2018/07/03	2	17.95	0	0.00	17.30	2	7,802	0.03%
2018/07/02	2	18.00	0	0.00	18.00	2	7,768	0.03%
2018/06/29	2	18.35	0	0.00	18.35	2	7,869	0.03%
2018/06/28	0	0.00	3	18.45	18.50	-3	7,857	-0.04%
2018/06/27	0	0.00	1	18.35	18.35	-1	7,848	-0.01%
2018/06/22	10	18.25	0	0.00	18.25	10	7,829	0.13%
2018/06/21	5	18.35	2	18.45	18.35	3	7,777	0.04%
2018/06/20	5	18.83	4	18.88	18.65	1	7,804	0.01%
2018/06/19	3	19.60	0	0.00	19.35	3	7,776	0.04%
2018/06/15	0	0.00	2	19.38	19.45	-2	7,652	-0.03%
2018/06/14	2	19.23	0	0.00	19.25	2	7,633	0.03%
2018/06/13	3	19.47	0	0.00	19.20	3	7,617	0.04%
2018/06/12	20	19.97	5	19.84	19.65	15	7,640	0.20%
2018/06/11	0	0.00	5	19.21	19.20	-5	7,535	-0.07%
2018/06/08	4	18.78	12	19.03	18.75	-8	7,467	-0.11%
2018/06/07	0	0.00	3	18.90	18.70	-3	7,427	-0.04%
2018/06/06	4	18.68	0	0.00	18.70	4	7,354	0.05%
2018/06/04	12	18.88	0	0.00	18.70	12	7,085	0.17%
2018/06/01	4	18.79	0	0.00	18.70	4	7,041	0.06%
2018/05/31	8	19.38	11	19.22	19.05	-3	6,878	-0.04%
2018/05/29	2	18.00	20	18.35	18.00	-18	6,195	-0.29%
2018/05/28	0	0.00	1	17.95	18.40	-1	6,152	-0.02%
2018/05/24	4	18.29	3	18.15	18.15	1	6,076	0.02%
2018/05/23	7	18.67	9	19.02	18.25	-2	6,062	-0.03%
2018/05/21	1	18.15	4	18.10	18.20	-3	5,674	-0.05%
2018/05/18	10	17.40	0	0.00	17.50	10	5,654	0.18%
2018/05/17	1	17.85	1	17.95	17.90	0	5,848	0.00%
2018/05/16	2	17.65	11	17.59	17.75	-9	5,998	-0.15%
2018/05/15	0	0.00	4	17.14	16.90	-4	5,972	-0.07%
2018/05/14	4	16.75	0	0.00	16.80	4	6,273	0.06%
2018/05/11	4	16.66	2	16.70	16.65	2	6,356	0.03%
2018/05/10	2	17.05	2	17.45	17.05	0	6,398	0.00%
2018/05/09	0	0.00	3	17.15	17.05	-3	6,669	-0.04%
2018/05/07	2	16.90	0	0.00	17.25	2	7,247	0.03%
2018/05/04	4	17.03	2	17.10	16.85	2	7,311	0.03%
2018/05/03	3	16.73	0	0.00	16.80	3	7,359	0.04%
2018/05/02	1	17.00	1	17.20	17.20	0	7,486	0.00%
2018/04/30	3	16.50	2	17.15	17.20	1	7,714	0.01%
2018/04/26	5	15.50	0	0.00	15.45	5	8,167	0.06%
2018/04/25	0	0.00	2	16.00	16.05	-2	8,388	-0.02%
2018/04/24	3	15.97	3	16.10	15.90	0	9,363	0.00%
2018/04/18	6	17.45	0	0.00	17.20	6	10,752	0.06%
2018/04/17	8	17.45	0	0.00	17.30	8	11,064	0.07%
2018/04/16	2	18.70	0	0.00	18.50	2	12,078	0.02%
2018/04/13	3	18.85	0	0.00	18.95	3	12,706	0.02%
2018/04/11	3	18.50	0	0.00	19.05	3	13,630	0.02%
2018/04/09	2	18.55	1	18.60	18.50	1	14,761	0.01%
2018/04/03	1	18.95	0	0.00	18.95	1	15,531	0.01%
2018/04/02	1	19.65	0	0.00	19.40	1	16,392	0.01%
2018/03/27	0	0.00	1	19.65	19.45	-1	23,586	0.00%
2018/03/23	3	18.95	0	0.00	18.85	3	24,766	0.01%
2018/03/22	0	0.00	4	19.86	19.70	-4	24,810	-0.02%
2018/03/21	3	19.75	0	0.00	19.70	3	24,960	0.01%
2018/03/20	5	19.97	2	20.05	19.90	3	25,132	0.01%
2018/03/19	9	20.43	0	0.00	20.35	9	25,359	0.04%
2018/03/16	1	20.50	0	0.00	20.40	1	25,671	0.00%
2018/03/15	31	20.94	30	20.92	21.05	1	25,711	0.00%
2018/03/12	1	19.30	0	0.00	19.05	1	25,509	0.00%
2018/03/09	10	19.75	4	19.70	19.80	6	25,555	0.02%
2018/03/08	0	0.00	7	19.90	19.80	-7	26,390	-0.03%
2018/03/07	1	19.65	5	19.60	19.55	-4	26,556	-0.02%
2018/03/05	0	0.00	5	19.50	19.50	-5	27,371	-0.02%
2018/03/02	15	19.87	10	19.90	20.00	5	27,547	0.02%
2018/02/26	12	21.01	0	0.00	20.90	12	27,442	0.04%
2018/02/22	0	0.00	1	21.00	21.15	-1	27,350	0.00%
2018/02/21	0	0.00	5	21.07	21.00	-5	27,269	-0.02%
2018/02/12	2	20.20	10	20.10	20.15	-8	27,185	-0.03%
2018/02/09	113	18.69	146	19.10	20.00	-33	27,102	-0.12%	大買/大賣/
2018/02/08	69	19.99	27	19.85	19.80	42	26,868	0.16%
2018/02/07	2	20.95	1	21.45	20.85	1	26,649	0.00%
2018/02/06	89	21.21	87	21.44	20.60	2	26,524	0.01%
2018/02/05	44	21.91	41	22.01	22.70	3	26,220	0.01%
2018/02/02	52	22.82	51	22.97	22.95	1	26,176	0.00%
2018/02/01	6	23.31	0	0.00	23.25	6	26,287	0.02%
2018/01/31	4	23.55	9	23.39	23.75	-5	25,931	-0.02%
2018/01/30	0	0.00	10	22.95	22.60	-10	25,445	-0.04%
2018/01/29	44	22.55	87	22.49	22.60	-43	25,338	-0.17%
2018/01/26	21	22.59	21	22.69	22.65	0	25,313	0.00%
2018/01/25	35	22.96	39	23.03	22.70	-4	25,384	-0.02%
2018/01/24	88	23.19	67	23.40	23.50	21	25,310	0.08%
2018/01/23	34	22.88	32	22.97	22.60	2	25,059	0.01%
2018/01/22	16	23.32	1	23.10	23.35	15	24,794	0.06%
2018/01/19	1	24.00	4	23.80	23.90	-3	24,475	-0.01%
2018/01/18	18	24.22	11	25.08	23.70	7	24,277	0.03%
2018/01/17	3	24.32	3	24.38	24.40	0	23,460	0.00%
2018/01/16	12	24.05	10	24.40	24.20	2	23,261	0.01%
2018/01/15	95	24.76	92	24.86	24.90	3	22,927	0.01%
2018/01/12	3	23.70	2	23.85	23.45	1	22,435	0.00%
2018/01/11	36	23.40	31	23.38	23.30	5	22,256	0.02%
2018/01/10	133	24.62	97	24.59	24.00	36	21,933	0.16%	大買/
2018/01/09	4	24.03	25	23.71	24.45	-21	20,832	-0.10%
2018/01/08	30	23.56	6	23.94	23.10	24	20,237	0.12%
2018/01/05	15	24.05	7	23.90	23.90	8	19,752	0.04%
2018/01/04	2	23.70	11	23.54	23.70	-9	19,324	-0.05%
2018/01/03	5	23.96	10	24.55	23.60	-5	18,966	-0.03%
2018/01/02	10	23.35	5	23.38	24.00	5	18,296	0.03%