富喬 (1815)-台新-屏東券商分點個股進出

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
18.15
漲跌
▼0.35
漲幅
-1.89%
成交量
6,265張
產業
上櫃電子零組件類股
362人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富喬 (1815)籌碼相關－台新-屏東券商分點個股進出

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

台新-屏東券商分點個股進出
台新-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1	18.80	26.5	18.59	18.50	-25.5	22,774	-0.11%
2024/04/16	14.5	17.63	0	0.00	17.90	14.5	22,771	0.06%
2024/04/15	0.5	18.65	28	18.85	18.50	-27.5	22,633	-0.12%
2024/04/12	2	19.50	12	19.58	19.30	-10	22,678	-0.04%
2024/04/11	1	18.60	0	0.00	18.65	1	22,334	0.00%
2024/04/10	5	18.90	3	18.90	18.90	2	22,284	0.01%
2024/04/09	0	0.00	2	18.95	19.05	-2	22,220	-0.01%
2024/04/08	1	18.55	0	0.00	18.50	1	22,011	0.00%
2024/04/03	3	18.97	0	0.00	18.90	3	21,879	0.01%
2024/04/02	10	19.60	6	19.26	19.30	4	21,729	0.02%
2024/04/01	7	19.80	1	19.40	20.05	6	21,214	0.03%
2024/03/29	0	0.00	11	18.84	18.70	-11	20,485	-0.05%
2024/03/28	10	18.58	8	18.20	18.15	2	19,945	0.01%
2024/03/26	14	18.08	3	18.42	17.95	11	19,556	0.06%
2024/03/25	21	18.08	20	18.40	18.40	1	19,458	0.01%
2024/03/22	8.1	17.41	0	0.00	17.50	8.1	19,380	0.04%
2024/03/21	1	17.30	0	0.00	17.30	1	19,416	0.01%
2024/03/19	21	17.50	1	17.35	17.35	20	19,547	0.10%
2024/03/18	1	17.25	0	0.00	17.65	1	19,956	0.01%
2024/03/15	0.1	17.50	0	0.00	17.45	0.1	19,928	0.00%
2024/03/14	22	17.95	0	0.00	17.70	22	19,964	0.11%
2024/03/13	21	17.78	2	17.95	17.90	19	19,813	0.10%
2024/03/12	6.2	18.33	11	18.43	18.35	-4.8	19,529	-0.02%
2024/03/11	1	18.95	1	19.50	18.70	0	19,084	0.00%
2024/03/08	22	19.55	44.4	18.88	18.75	-22.4	18,736	-0.12%
2024/03/07	81	22.14	33	21.71	20.00	48	17,682	0.27%
2024/03/06	15	20.18	8	21.23	21.50	7	14,861	0.05%
2024/03/05	0	0.00	12	19.30	19.55	-12	13,947	-0.09%
2024/03/04	4	18.80	3	18.90	18.60	1	12,976	0.01%
2024/03/01	11	18.97	5	18.76	18.55	6	12,730	0.05%
2024/02/29	17	18.77	26	19.02	19.10	-9	12,721	-0.07%
2024/02/27	4	18.00	3.6	17.76	17.75	0.4	12,094	0.00%
2024/02/26	0.5	17.60	0	0.00	17.65	0.5	11,846	0.00%
2024/02/22	0	0.00	29.3	17.73	17.55	-29.3	11,838	-0.25%
2024/02/21	2	17.15	2	17.20	17.10	0	11,577	0.00%
2024/02/20	16	17.49	30	17.55	17.15	-14	11,881	-0.12%
2024/02/19	7	16.96	3	17.08	17.20	4	11,745	0.03%
2024/02/16	33	16.52	8.1	16.65	16.55	24.9	11,485	0.22%
2024/02/05	0	0.00	2	14.50	14.50	-2	10,946	-0.02%
2024/02/02	0	0.00	2	14.20	14.25	-2	11,240	-0.02%
2024/01/31	10	14.75	11	14.65	14.65	-1	13,007	-0.01%
2024/01/25	0	0.00	1	14.65	14.50	-1	18,945	-0.01%
2024/01/24	5	14.75	0	0.00	14.75	5	19,442	0.03%
2024/01/22	1	14.55	0	0.00	14.70	1	20,175	0.00%
2024/01/18	3	14.10	0	0.00	14.05	3	20,619	0.01%
2024/01/17	3	14.20	26	14.33	14.20	-23	21,008	-0.11%
2024/01/15	3	14.67	10	14.70	14.70	-7	21,172	-0.03%
2024/01/12	0	0.00	7	14.74	14.70	-7	21,193	-0.03%
2024/01/11	1	15.00	0	0.00	15.00	1	21,331	0.00%
2024/01/10	0	0.00	100	14.50	14.65	-100	21,839	-0.46%
2024/01/08	6	14.90	0	0.00	14.90	6	22,383	0.03%
2024/01/05	2	15.65	0	0.00	15.40	2	22,668	0.01%
2024/01/04	1	15.65	5	15.70	15.70	-4	22,910	-0.02%
2024/01/03	1	15.95	10	15.85	15.95	-9	23,241	-0.04%
2023/12/29	5	15.70	0	0.00	15.65	5	24,677	0.02%
2023/12/27	10	16.00	1	15.85	15.85	9	26,143	0.03%
2023/12/25	2	15.65	0	0.00	15.60	2	27,719	0.01%
2023/12/22	5	15.75	0	0.00	15.75	5	28,070	0.02%
2023/12/21	13	15.86	0	0.00	15.85	13	29,221	0.04%
2023/12/20	50	15.55	46	16.11	16.10	4	29,835	0.01%
2023/12/19	11	16.00	1	16.05	16.05	10	29,725	0.03%
2023/12/18	1	16.55	0	0.00	16.70	1	29,512	0.00%
2023/12/15	11	16.99	4	17.05	16.90	7	29,470	0.02%
2023/12/14	0	0.00	5	17.56	17.50	-5	29,626	-0.02%
2023/12/13	2	17.33	20	17.32	17.30	-18	29,449	-0.06%
2023/12/11	9	16.56	8	16.63	16.60	1	28,815	0.00%
2023/12/08	1	15.85	10	15.90	15.90	-9	28,449	-0.03%
2023/12/07	4	16.25	0	0.00	16.15	4	28,249	0.01%
2023/12/06	2	16.50	0	0.00	16.45	2	28,170	0.01%
2023/12/01	2	16.85	0	0.00	16.80	2	27,854	0.01%
2023/11/30	5	16.90	0	0.00	16.90	5	27,796	0.02%
2023/11/28	12	17.00	0	0.00	17.00	12	27,820	0.04%
2023/11/24	6	17.95	2	17.80	17.35	4	27,310	0.01%
2023/11/22	1	17.65	0	0.00	17.80	1	26,697	0.00%
2023/11/20	1	17.25	13	17.55	17.60	-12	25,943	-0.05%
2023/11/17	66	17.28	54	17.38	17.10	12	25,629	0.05%
2023/11/16	40	17.79	39.1	17.36	17.60	0.9	25,102	0.00%
2023/11/15	12	17.08	2.9	16.89	16.85	9.1	24,494	0.04%
2023/11/14	2	17.25	0	0.00	17.25	2	24,061	0.01%
2023/11/13	3	17.52	1	17.75	17.50	2	23,797	0.01%
2023/11/10	4	18.00	6	17.80	17.85	-2	23,475	-0.01%
2023/11/09	49.4	18.59	45	17.97	18.00	4.4	23,155	0.02%
2023/11/08	93	19.19	84.7	19.26	18.65	8.3	22,550	0.04%
2023/11/07	91	19.75	68	20.03	20.05	23	21,376	0.11%
2023/11/06	12	19.25	21	19.48	20.10	-9	19,591	-0.05%
2023/11/03	12	18.55	6.2	18.60	18.30	5.9	18,201	0.03%
2023/11/02	23	17.68	51	18.01	18.45	-28	16,724	-0.17%
2023/11/01	8	16.01	8	16.55	16.80	0	15,569	0.00%
2023/10/31	8	17.18	5	17.60	16.85	3	15,105	0.02%
2023/10/30	6	17.18	16	17.05	17.15	-10	14,863	-0.07%
2023/10/27	7	16.79	4	17.30	16.45	3	14,678	0.02%
2023/10/26	0	0.00	0.2	17.30	16.85	-0.2	15,175	0.00%
2023/10/25	1	17.05	15	16.83	17.00	-14	15,654	-0.09%
2023/10/24	11	15.95	3	16.05	16.00	8	15,633	0.05%
2023/10/23	0	0.00	13	15.51	15.45	-13	15,534	-0.08%
2023/10/20	15	15.01	4	15.05	15.40	11	15,676	0.07%
2023/10/19	10	15.30	2	15.25	15.30	8	15,536	0.05%
2023/10/18	77	16.31	53	15.38	15.35	24	15,377	0.16%
2023/10/17	9	17.41	1	17.70	17.00	8	14,881	0.05%
2023/10/16	7	18.09	10	18.29	17.85	-3	14,547	-0.02%
2023/10/13	4	17.85	9	17.83	17.80	-5	14,190	-0.04%
2023/10/12	15	17.33	0.3	17.30	17.30	14.7	13,699	0.11%
2023/10/11	68	17.58	19	17.50	17.40	49	13,402	0.37%
2023/10/06	100	18.12	60	18.03	18.00	40	13,036	0.31%
2023/10/05	20	18.60	83.4	17.99	18.25	-63.4	12,622	-0.50%
2023/10/04	70	17.86	30	18.05	18.10	40	11,474	0.35%
2023/10/03	92	18.28	295	18.38	18.15	-203	11,078	-1.83%	大賣/鉅額交易
2023/10/02	15	17.55	57.7	17.82	18.15	-42.7	9,968	-0.43%
2023/09/28	152	16.58	39	16.50	16.50	113	8,793	1.29%	大買/鉅額交易
2023/09/27	127	15.29	1	16.20	16.25	126	8,305	1.52%	大買/鉅額交易
2023/09/26	7	16.80	7.1	16.59	15.35	-0.1	7,907	0.00%
2023/09/25	2	16.40	3	15.80	16.40	-1	6,728	-0.01%
2023/09/21	0	0.00	0.2	15.00	15.45	-0.2	5,909	0.00%
2023/09/20	0	0.00	6	15.00	14.90	-6	5,729	-0.10%
2023/09/19	4	15.38	25	15.20	15.15	-21	5,659	-0.37%
2023/09/14	0	0.00	5	13.80	13.85	-5	5,279	-0.09%
2023/09/12	3	13.85	0	0.00	13.65	3	5,789	0.05%
2023/09/11	0	0.00	1	13.80	13.70	-1	6,115	-0.02%
2023/09/05	10	13.95	0	0.00	14.30	10	6,443	0.16%
2023/09/04	58	14.15	48	14.12	14.10	10	6,445	0.16%
2023/09/01	0	0.00	1	14.10	13.90	-1	6,487	-0.02%
2023/08/22	1	13.05	0	0.00	13.10	1	6,548	0.02%
2023/08/17	4	13.30	1	13.35	13.60	3	6,478	0.05%
2023/08/16	1	12.95	0	0.00	12.95	1	6,439	0.02%
2023/08/15	1	13.20	0	0.00	13.15	1	6,429	0.02%
2023/08/14	1	12.90	0	0.00	12.90	1	6,405	0.02%
2023/08/11	1	13.50	0	0.00	13.30	1	6,366	0.02%
2023/08/10	3	13.83	0	0.00	13.80	3	6,314	0.05%
2023/08/08	1	14.50	0	0.00	14.55	1	6,195	0.02%
2023/08/07	3	14.80	0	0.00	14.85	3	6,125	0.05%
2023/08/04	5	14.86	0	0.00	14.95	5	6,057	0.08%
2023/08/02	54	15.08	51.1	14.76	14.75	2.9	5,986	0.05%
2023/08/01	1	15.55	0	0.00	15.45	1	5,812	0.02%
2023/07/31	22	16.27	14	15.98	15.40	8	5,603	0.14%
2023/07/28	12	14.95	13	15.55	15.70	-1	4,896	-0.02%
2023/07/27	11	14.29	5	14.75	14.80	6	4,056	0.15%
2023/07/26	0	0.00	1	13.80	13.80	-1	3,641	-0.03%
2023/07/25	9	13.90	8	14.07	14.25	1	3,526	0.03%
2023/07/24	0	0.00	1	13.40	13.20	-1	3,292	-0.03%
2023/07/20	1	13.40	1	13.15	13.40	0	3,226	0.00%
2023/07/19	1	12.65	0	0.00	12.65	1	3,089	0.03%
2023/07/14	0	0.00	1	12.75	12.70	-1	3,040	-0.03%
2023/07/13	1	12.65	2	12.75	12.70	-1	3,029	-0.03%
2023/07/12	0	0.00	4	12.85	12.85	-4	3,005	-0.13%
2023/07/11	0	0.00	1	13.10	13.05	-1	2,987	-0.03%
2023/07/10	1	13.00	0	0.00	12.95	1	2,976	0.03%
2023/07/07	1	13.15	0	0.00	13.25	1	2,934	0.03%
2023/07/06	0	0.00	40	13.70	13.65	-40	2,898	-1.38%
2023/07/04	1	13.65	0	0.00	13.65	1	2,863	0.03%
2023/06/21	5	13.95	4	14.03	13.95	1	2,669	0.04%
2023/06/19	3	13.85	2	13.95	13.85	1	2,604	0.04%
2023/06/16	2	14.38	3	14.57	14.30	-1	2,527	-0.04%
2023/06/15	2	14.58	21	14.60	14.65	-19	2,095	-0.91%
2023/06/13	0	0.00	70	13.40	13.45	-70	1,774	-3.94%
2023/06/12	34	13.70	50	13.90	13.85	-16	1,721	-0.93%
2023/06/09	28	13.47	1	13.95	13.95	27	1,563	1.73%
2023/06/08	19	13.20	0	0.00	13.15	19	1,317	1.44%
2023/06/07	53	13.70	0	0.00	13.50	53	1,277	4.15%
2023/06/06	50	13.31	20	13.50	13.40	30	1,162	2.58%
2023/06/05	20	12.83	0	0.00	12.95	20	961	2.08%
2023/06/01	0	0.00	5	12.10	12.05	-5	870	-0.57%
2023/05/29	0	0.00	5	12.30	12.30	-5	923	-0.54%
2023/05/26	0.2	12.20	0	0.00	12.05	0.2	920	0.02%
2023/05/22	1	12.25	0	0.00	12.20	1	936	0.11%
2023/05/17	10	11.85	0	0.00	11.85	10	903	1.11%
2023/05/16	0	0.00	1	11.90	11.80	-1	906	-0.11%
2023/05/10	1	11.80	0	0.00	11.80	1	952	0.10%
2023/04/14	0	12.25	0	0.00	12.15	0	1,260	0.00%
2023/04/11	0	12.00	0	0.00	11.95	0	1,247	0.00%
2023/04/10	0	12.00	0	0.00	11.95	0	1,249	0.00%
2023/04/07	0	0.00	1	12.00	11.95	-1	1,247	-0.08%
2023/04/06	0	0.00	1	12.10	12.05	-1	1,239	-0.08%
2023/03/30	1	12.20	0	0.00	12.10	1	1,236	0.08%
2023/03/29	0	12.19	0	0.00	12.10	0	1,244	0.00%
2023/03/07	0	12.85	0	0.00	12.90	0	1,192	0.00%
2023/03/06	0	12.75	0	0.00	12.75	0	1,177	0.00%
2023/01/03	0	0.00	1	11.75	11.70	-1	1,627	-0.06%
2022/12/07	1	12.40	1	12.40	12.35	0	1,959	0.00%
2022/11/28	1	12.30	0	0.00	12.40	1	2,134	0.05%
2022/11/21	0	0.00	1	12.40	12.35	-1	2,479	-0.04%
2022/11/17	0	0.00	3	12.70	12.65	-3	2,755	-0.11%
2022/11/15	2	12.78	2	12.80	12.80	0	3,479	0.00%
2022/11/11	1	12.05	0	0.00	12.05	1	3,000	0.03%
2022/11/10	1	12.05	0	0.00	12.00	1	2,994	0.03%
2022/11/09	0	0.00	5	12.30	12.05	-5	2,994	-0.17%
2022/11/08	3	12.12	0	0.00	12.05	3	2,989	0.10%
2022/11/03	4	12.00	5	12.05	12.00	-1	2,969	-0.03%
2022/11/02	4	12.06	0	0.00	12.20	4	2,971	0.13%
2022/10/07	1	12.50	0	0.00	12.30	1	2,840	0.04%
2022/09/28	0	0.00	0.1	12.20	12.05	-0.1	2,764	-0.01%
2022/09/20	0	0.00	10	13.60	13.55	-10	2,645	-0.38%
2022/09/13	10	13.70	0	0.00	13.70	10	2,560	0.39%
2022/09/05	0	0.00	5	13.95	14.00	-5	2,440	-0.20%
2022/08/26	0	0.00	1	14.75	14.50	-1	2,174	-0.05%
2022/08/25	0	0.00	1	14.75	14.55	-1	2,019	-0.05%
2022/08/23	22	15.01	22	14.83	15.25	0	1,757	0.00%
2022/08/22	9	14.83	8	14.64	15.10	1	1,276	0.08%
2022/04/26	1	13.35	0	0.00	13.45	1	1,507	0.07%
2022/04/20	0	14.00	0	0.00	13.90	0	1,545	0.00%
2022/04/15	0	0.00	2	13.95	13.95	-2	1,731	-0.12%
2022/04/13	2	14.15	0	0.00	14.20	2	1,823	0.11%
2022/04/12	2	14.20	6	14.10	14.00	-4	1,840	-0.22%
2022/04/08	1	15.00	2	14.95	14.95	-1	1,821	-0.05%
2022/03/25	0	15.40	0	0.00	15.25	0	2,820	0.00%
2022/03/24	0	0.00	10	15.45	15.40	-10	2,828	-0.35%
2022/03/23	10	15.65	2	15.50	15.50	8	2,844	0.28%
2022/03/18	0	15.15	1	15.10	15.10	-1	2,878	-0.03%
2022/03/08	3	14.45	0	0.00	14.05	3	3,030	0.10%
2022/02/24	0	0.00	1	15.50	15.35	-1	3,139	-0.03%
2022/02/22	1	15.70	0	0.00	15.80	1	3,175	0.03%
2022/02/07	0	0.00	2	15.60	15.85	-2	3,817	-0.05%
2022/01/25	2	15.45	0	0.00	15.30	2	3,894	0.05%
2022/01/21	6	16.15	14	16.23	15.85	-8	3,977	-0.20%
2022/01/19	2	15.55	0	0.00	15.45	2	3,935	0.05%
2022/01/14	1	15.25	0	0.00	15.40	1	3,978	0.03%
2022/01/13	2	15.75	0	0.00	15.70	2	3,988	0.05%
2022/01/12	1	15.75	0	0.00	15.60	1	3,989	0.03%
2022/01/11	1	15.90	0	0.00	15.95	1	3,956	0.03%
2022/01/10	2	16.25	0	0.00	16.25	2	3,875	0.05%
2022/01/07	1	16.30	1	16.45	16.35	0	3,867	0.00%
2022/01/05	2	17.15	0	0.00	17.05	2	3,808	0.05%
2021/12/30	0	0.00	1	17.40	17.35	-1	3,917	-0.03%
2021/12/29	0	0.00	1	17.60	17.55	-1	3,904	-0.03%
2021/12/27	6	17.70	0	0.00	17.60	6	3,838	0.16%
2021/12/24	10	17.80	2	17.65	17.75	8	3,823	0.21%
2021/12/23	2	17.25	6	17.28	17.50	-4	3,647	-0.11%
2021/12/21	0	0.00	1	16.90	16.80	-1	3,452	-0.03%
2021/12/17	0	0.00	2	16.65	16.50	-2	3,326	-0.06%
2021/12/16	2	16.65	0	0.00	16.70	2	3,370	0.06%
2021/12/15	3	16.45	0	0.00	16.50	3	3,386	0.09%
2021/12/09	0	0.00	1	17.15	16.95	-1	3,564	-0.03%
2021/12/08	0	0.00	1	17.00	16.90	-1	3,531	-0.03%
2021/12/07	0	0.00	1	16.75	16.70	-1	3,534	-0.03%
2021/12/06	1	16.40	1	16.55	16.50	0	3,541	0.00%
2021/12/03	2	16.53	0	0.00	16.50	2	3,587	0.06%
2021/12/02	2	16.55	0	0.00	16.50	2	3,645	0.05%
2021/11/26	1	16.55	2	16.50	16.50	-1	4,006	-0.02%
2021/11/19	1	17.15	0	0.00	17.05	1	4,245	0.02%
2021/11/17	2	17.75	0	0.00	17.70	2	4,225	0.05%
2021/11/16	0	0.00	1	17.70	17.65	-1	4,243	-0.02%
2021/11/15	1	17.40	0	0.00	17.40	1	4,261	0.02%
2021/11/10	1	17.20	0	0.00	17.15	1	4,484	0.02%
2021/11/08	1	17.60	1	17.60	17.60	0	4,568	0.00%
2021/11/04	0	0.00	3	17.98	18.10	-3	4,774	-0.06%
2021/11/02	1	17.25	0	0.00	17.10	1	4,964	0.02%
2021/10/27	0	0.00	1	17.40	17.45	-1	5,501	-0.02%
2021/10/22	1	16.80	10	16.75	16.70	-9	5,910	-0.15%
2021/10/21	10	17.00	0	0.00	16.75	10	6,125	0.16%
2021/10/18	0	0.00	4	16.39	16.40	-4	6,966	-0.06%
2021/10/14	2	15.80	0	0.00	15.95	2	7,987	0.03%
2021/10/13	3	16.07	2	15.80	15.80	1	9,817	0.01%
2021/10/06	0	0.00	1	16.05	15.75	-1	12,842	-0.01%
2021/10/01	0	0.00	2	16.15	16.10	-2	14,220	-0.01%
2021/09/29	1	16.00	0	0.00	16.10	1	14,340	0.01%
2021/09/24	1	16.45	0	0.00	16.50	1	15,241	0.01%
2021/09/10	1	17.30	0	0.00	17.40	1	17,022	0.01%
2021/09/06	2	18.15	27	18.09	17.95	-25	18,412	-0.14%
2021/08/26	0	0.00	2	17.93	17.95	-2	18,675	-0.01%
2021/08/25	0	0.00	2	17.80	17.85	-2	18,932	-0.01%
2021/08/19	3	16.77	3	16.65	16.60	0	19,635	0.00%
2021/08/16	1	16.90	3	17.23	17.15	-2	19,891	-0.01%
2021/08/13	2	18.05	0	0.00	17.70	2	19,846	0.01%
2021/08/12	3	18.60	0	0.00	18.50	3	19,825	0.02%
2021/08/11	0	0.00	200	18.52	17.75	-200	19,934	-1.00%	大賣/鉅額交易
2021/08/06	0	0.00	8	20.15	20.25	-8	19,949	-0.04%
2021/08/05	2	20.30	0	0.00	20.30	2	19,989	0.01%
2021/07/27	1	20.20	1	20.30	20.05	0	21,746	0.00%
2021/07/26	1	20.15	0	0.00	20.50	1	22,086	0.00%
2021/07/23	0	0.00	2	20.03	19.90	-2	22,585	-0.01%
2021/07/22	5	19.63	4	19.71	19.75	1	23,754	0.00%
2021/07/21	4	20.20	19	20.28	20.25	-15	23,812	-0.06%
2021/07/20	33	20.29	161	20.59	20.25	-128	23,934	-0.53%	大賣/鉅額交易
2021/07/19	292	22.09	261.4	21.91	21.60	30.6	24,076	0.13%	大買/大賣/
2021/07/16	192	21.06	122	20.87	21.20	70	22,754	0.31%	大買/大賣/
2021/07/15	17	20.06	75	20.43	20.05	-58	21,952	-0.26%
2021/07/14	110	20.63	65	20.51	20.50	45	22,085	0.20%	大買/
2021/07/13	42	20.24	52	20.19	20.30	-10	21,705	-0.05%
2021/07/12	30	19.53	21	19.55	19.80	9	21,564	0.04%
2021/07/09	9	18.57	28	18.85	18.65	-19	21,327	-0.09%
2021/07/08	5	18.20	9	18.34	18.30	-4	21,891	-0.02%
2021/07/05	3	17.92	13	17.98	17.90	-10	22,277	-0.04%
2021/07/02	0	0.00	22	17.91	17.75	-22	22,289	-0.10%
2021/07/01	33	18.15	27	18.41	17.95	6	22,217	0.03%
2021/06/30	59	18.93	56	18.95	19.10	3	21,774	0.01%
2021/06/29	25	17.75	25	17.95	17.40	0	20,731	0.00%
2021/06/28	0	0.00	2	17.40	17.45	-2	20,543	-0.01%
2021/06/25	3	17.60	0	0.00	17.35	3	20,572	0.01%
2021/06/24	12	17.61	12	17.71	17.80	0	20,498	0.00%
2021/06/23	0	0.00	13	17.20	17.10	-13	20,335	-0.06%
2021/06/22	10	17.00	0	0.00	16.80	10	20,331	0.05%
2021/06/21	2	16.60	10	16.60	17.30	-8	20,393	-0.04%
2021/06/18	1	17.60	3	17.45	17.25	-2	20,451	-0.01%
2021/06/17	0	0.00	1	17.75	17.60	-1	20,516	0.00%
2021/06/16	5	17.84	5	17.69	17.60	0	20,182	0.00%
2021/06/15	2	18.50	34	18.51	18.90	-32	19,832	-0.16%
2021/06/11	0	0.00	3	17.55	17.50	-3	19,478	-0.02%
2021/06/09	2	17.60	2	17.40	17.35	0	19,537	0.00%
2021/06/08	1	17.50	2	17.50	17.60	-1	19,508	-0.01%
2021/06/07	0	0.00	1	16.80	17.20	-1	19,494	-0.01%
2021/06/04	2	17.30	3	17.27	17.20	-1	19,551	-0.01%
2021/06/03	1	18.00	1	17.50	17.60	0	19,543	0.00%
2021/06/01	3	17.92	3	17.75	17.30	0	19,431	0.00%
2021/05/28	0	0.00	10	15.65	15.75	-10	18,847	-0.05%
2021/05/27	4	15.05	2	15.05	15.00	2	18,863	0.01%
2021/05/26	1	15.15	5	15.05	15.20	-4	18,919	-0.02%
2021/05/25	2	15.15	0	0.00	15.00	2	18,877	0.01%
2021/05/24	20	14.63	0	0.00	14.50	20	18,717	0.11%
2021/05/21	0	0.00	1	14.20	14.30	-1	18,654	-0.01%
2021/05/20	35	14.10	0	0.00	13.80	35	18,791	0.19%
2021/05/19	1	14.40	2	14.38	14.30	-1	18,771	-0.01%
2021/05/18	3	13.85	0	0.00	13.85	3	18,580	0.02%
2021/05/17	6	13.00	15	13.12	12.60	-9	18,479	-0.05%
2021/05/14	2	14.23	0	0.00	13.85	2	18,270	0.01%
2021/05/13	3	13.63	7	13.67	14.30	-4	18,274	-0.02%
2021/05/12	4	14.84	0	0.00	14.70	4	18,110	0.02%
2021/05/11	5	16.81	0	0.00	16.25	5	17,807	0.03%
2021/05/10	9	18.33	0	0.00	17.85	9	17,521	0.05%
2021/05/07	11	17.73	6	17.48	17.75	5	16,779	0.03%
2021/05/06	25	17.87	4	17.98	17.65	21	16,665	0.13%
2021/05/05	1	18.10	1	18.20	17.40	0	15,975	0.00%
2021/05/04	6	18.10	5	17.54	17.65	1	15,747	0.01%
2021/05/03	37	19.98	31	19.51	18.70	6	15,167	0.04%
2021/04/29	24	20.87	7	21.82	20.60	17	14,623	0.12%
2021/04/28	36	20.77	81.1	21.14	21.50	-45.1	13,783	-0.33%
2021/04/27	18	19.74	13	19.62	19.55	5	12,486	0.04%
2021/04/26	60	20.32	45	20.30	19.85	15	12,077	0.12%
2021/04/23	3	19.87	4	20.00	20.05	-1	11,698	-0.01%
2021/04/22	16	19.11	6	19.25	18.50	10	10,985	0.09%
2021/04/21	0	0.00	1	19.75	19.55	-1	10,504	-0.01%
2021/04/20	17	19.14	10	19.24	19.35	7	10,322	0.07%
2021/04/19	3	18.97	23	19.15	18.60	-20	9,886	-0.20%
2021/04/16	73	18.77	104	18.77	18.80	-31	9,570	-0.32%	大賣/
2021/04/15	8	17.53	6	17.43	17.65	2	8,716	0.02%
2021/04/14	35	16.91	98	17.22	17.80	-63	8,193	-0.77%
2021/04/13	25	16.68	6	17.00	16.20	19	7,368	0.26%
2021/04/08	4	16.00	0	0.00	16.00	4	6,641	0.06%
2021/04/01	20	15.80	0	0.00	15.60	20	6,452	0.31%
2021/03/31	0	0.00	1	15.55	15.50	-1	6,663	-0.02%
2021/03/30	41	15.61	0	0.00	15.70	41	6,813	0.60%
2021/03/29	20	15.60	0	0.00	15.60	20	6,931	0.29%
2021/03/25	2	15.15	2	15.35	15.35	0	7,371	0.00%
2021/03/24	2	15.15	2	15.40	15.40	0	7,412	0.00%
2021/03/23	5	16.25	3	16.02	15.90	2	7,296	0.03%
2021/03/19	0	0.00	1	15.55	15.70	-1	6,955	-0.01%
2021/03/17	6	15.18	2	15.20	15.20	4	6,898	0.06%
2021/03/16	3	15.28	2	15.35	15.35	1	6,830	0.01%
2021/03/15	5	15.30	2	15.20	15.20	3	6,826	0.04%
2021/03/11	2	15.65	2	15.80	15.80	0	6,959	0.00%
2021/03/08	4	16.08	4	15.89	16.10	0	6,818	0.00%
2021/03/04	2	15.20	2	15.25	15.25	0	6,616	0.00%
2021/03/03	0	0.00	1	15.50	15.50	-1	6,724	-0.01%
2021/03/02	10	15.80	0	0.00	15.35	10	6,835	0.15%
2021/02/26	10	15.20	0	0.00	15.45	10	6,738	0.15%
2021/02/22	0	0.00	131	15.08	15.50	-131	7,203	-1.82%	大賣/鉅額交易
2021/02/19	1	14.45	0	0.00	14.50	1	7,129	0.01%
2021/02/04	60	13.87	10	13.70	13.70	50	6,960	0.72%
2021/02/01	0	0.00	1	12.95	13.05	-1	6,712	-0.01%
2021/01/27	0	0.00	10	13.10	13.15	-10	6,639	-0.15%
2021/01/18	0	0.00	2	13.30	13.20	-2	6,453	-0.03%
2021/01/15	102	13.52	0	0.00	13.40	102	6,369	1.60%	大買/鉅額交易
2021/01/12	2	13.30	2	13.20	13.20	0	6,107	0.00%
2021/01/07	1	13.60	0	0.00	13.50	1	5,927	0.02%
2021/01/06	12	13.62	2	13.80	13.50	10	5,813	0.17%
2021/01/04	20	15.00	3	15.03	14.80	17	5,587	0.30%
2020/12/29	0	0.00	30	15.00	14.85	-30	5,498	-0.55%
2020/12/25	3	14.97	4	15.33	15.50	-1	5,217	-0.02%
2020/12/24	4	14.70	5	14.70	14.80	-1	4,812	-0.02%
2020/12/23	12	14.15	2	14.45	14.75	10	4,628	0.22%
2020/12/22	26	14.48	5	14.73	13.85	21	4,436	0.47%
2020/12/21	1	14.25	1	14.25	14.20	0	4,017	0.00%
2020/12/16	0.8	13.45	0	0.00	13.50	0.8	3,891	0.02%
2020/12/15	2	13.60	2	13.50	13.50	0	3,878	0.00%
2020/12/11	0	0.00	1	13.60	13.45	-1	3,798	-0.03%
2020/12/10	0	0.00	1	14.35	13.95	-1	3,724	-0.03%
2020/12/08	2	14.03	0.2	14.05	14.10	1.8	3,601	0.05%
2020/12/07	1	14.40	0	0.00	14.50	1	3,506	0.03%
2020/12/04	3	13.50	6.3	13.56	13.85	-3.3	3,347	-0.10%
2020/11/30	10	13.20	5	13.50	13.10	5	3,062	0.16%
2020/11/26	0	0.00	2.1	13.10	13.05	-2.1	2,870	-0.07%
2020/11/23	1	12.40	1	12.35	12.50	0	2,535	0.00%
2020/11/20	0	0.00	10	11.70	12.00	-10	2,320	-0.43%
2020/11/19	2	11.40	6	11.62	11.50	-4	2,083	-0.19%
2020/11/18	0	0.00	12	10.45	11.20	-12	1,788	-0.67%
2020/11/17	10	10.25	10	10.25	10.25	0	1,608	0.00%
2020/11/03	10	10.10	0	0.00	10.10	10	1,717	0.58%
2020/09/29	0.1	10.55	0	0.00	10.20	0.1	2,147	0.00%
2020/09/25	0	0.00	10	10.15	10.00	-10	2,191	-0.46%
2020/09/24	2	10.20	0	0.00	10.15	2	2,180	0.09%
2020/09/21	3	11.00	3	10.90	10.90	0	2,229	0.00%
2020/09/14	0	0.00	2	11.00	10.85	-2	2,135	-0.09%
2020/09/10	0	0.00	2	11.20	10.90	-2	2,297	-0.09%
2020/09/07	0	0.00	2	10.95	10.60	-2	2,172	-0.09%
2020/09/04	0	0.00	2	10.35	10.35	-2	2,163	-0.09%
2020/08/26	2	10.00	0	0.00	10.00	2	2,213	0.09%
2020/08/21	2	10.00	0	0.00	10.00	2	2,248	0.09%
2020/08/17	2	10.25	0	0.00	10.35	2	2,194	0.09%
2020/08/13	2	10.25	0	0.00	10.20	2	2,198	0.09%
2020/08/11	10	10.25	15	10.40	10.50	-5	2,183	-0.23%
2020/08/04	1	10.20	0	0.00	10.15	1	2,169	0.05%
2020/07/24	0	0.00	0.1	10.55	10.30	-0.1	2,270	0.00%
2020/07/22	0	0.00	24	10.81	11.00	-24	2,365	-1.01%
2020/07/20	2	10.10	0	0.00	10.40	2	2,285	0.09%
2020/07/16	2	10.60	0	0.00	10.55	2	2,234	0.09%
2020/07/14	0	0.00	10	11.00	10.90	-10	2,211	-0.45%
2020/07/10	0	0.00	5	11.10	10.95	-5	2,220	-0.23%
2020/07/09	7	11.35	0	0.00	11.30	7	2,211	0.32%
2020/07/01	10	11.10	0	0.00	10.95	10	2,370	0.42%
2020/06/29	0	0.00	10	10.80	10.75	-10	2,313	-0.43%
2020/06/22	15	11.17	12	11.15	11.15	3	2,322	0.13%
2020/06/18	10	11.05	21	11.22	11.50	-11	2,329	-0.47%
2020/06/17	10	10.63	0	0.00	10.70	10	2,197	0.46%
2020/06/15	20	10.20	0	0.00	10.20	20	2,201	0.91%
2020/06/11	0	0.00	2	10.30	10.30	-2	2,245	-0.09%
2020/06/10	0	0.00	12	10.25	10.25	-12	2,206	-0.54%
2020/06/09	0	0.00	10	10.50	10.50	-10	2,252	-0.44%
2020/06/05	0	0.00	2	10.20	10.30	-2	2,186	-0.09%
2020/06/03	0.1	10.20	2	10.25	10.20	-1.9	2,186	-0.09%
2020/06/02	0	0.00	1	10.15	10.15	-1	2,156	-0.05%
2020/05/28	15	9.89	16	9.84	9.75	-1	2,064	-0.05%
2020/05/25	22	9.35	0	0.00	9.35	22	2,048	1.07%
2020/05/20	1	9.87	0	0.00	9.87	1	2,036	0.05%
2020/05/19	1	9.88	0	0.00	9.85	1	2,017	0.05%
2020/05/11	55	10.14	0	0.00	10.20	55	2,177	2.53%
2020/05/07	0	0.00	1	10.35	10.40	-1	2,176	-0.05%
2020/05/06	2	10.20	0	0.00	10.20	2	2,173	0.09%
2020/04/27	0	0.00	2	10.48	10.70	-2	2,161	-0.09%
2020/04/24	0	0.00	8	10.24	10.30	-8	2,049	-0.39%
2020/04/21	1	9.77	3	9.77	9.77	-2	2,001	-0.10%
2020/04/16	0	0.00	2	10.10	10.05	-2	1,973	-0.10%
2020/04/14	2	10.00	0	0.00	10.00	2	1,948	0.10%
2020/04/13	7	10.03	0	0.00	9.94	7	1,936	0.36%
2020/04/10	4	9.89	0	0.00	9.94	4	1,849	0.22%
2020/04/09	1	10.00	13	10.00	10.20	-12	1,814	-0.66%
2020/04/08	10	9.15	0	0.00	9.30	10	1,670	0.60%
2020/03/31	0	0.00	0	9.10	8.98	0	1,621	0.00%
2020/03/27	0	0.00	10	8.90	8.90	-10	1,657	-0.60%
2020/03/26	1	8.94	0	0.00	8.98	1	1,646	0.06%
2020/03/24	10	8.38	0	0.00	8.38	10	1,572	0.64%
2020/03/17	3	8.92	1	8.56	8.56	2	1,603	0.12%
2020/03/12	5	10.05	0	0.00	10.05	5	1,570	0.32%
2020/03/10	0	0.00	3	10.95	11.00	-3	1,962	-0.15%
2020/03/09	1	11.75	0	0.00	11.25	1	1,981	0.05%
2020/03/04	1	11.95	0	0.00	11.95	1	1,984	0.05%
2020/02/27	1	12.50	0	0.00	12.05	1	1,965	0.05%
2020/02/26	0	0.00	2	12.40	12.35	-2	1,948	-0.10%
2020/02/14	2	12.30	0	0.00	12.40	2	1,922	0.10%
2020/02/13	1	12.10	0	0.00	12.20	1	1,835	0.05%
2020/02/12	0	0.00	25	12.10	12.40	-25	1,863	-1.34%
2020/02/11	3	11.60	0	0.00	11.60	3	1,804	0.17%
2020/02/05	0	0.00	2	10.95	10.95	-2	1,778	-0.11%
2020/02/03	2	10.35	0	0.00	10.40	2	1,765	0.11%
2020/01/09	0	0.00	2	12.40	12.50	-2	1,884	-0.11%
2020/01/02	5	12.95	0	0.00	13.00	5	1,859	0.27%
2019/12/24	1	12.75	0	0.00	12.80	1	1,876	0.05%
2019/12/10	20	12.83	0	0.00	12.85	20	1,808	1.11%
2019/12/06	14	13.56	1	13.55	13.40	13	1,775	0.73%
2019/12/05	0	0.00	15	12.89	13.20	-15	1,491	-1.01%
2019/12/03	12	12.35	0	0.00	12.25	12	1,498	0.80%
2019/12/02	1	12.45	0	0.00	12.35	1	1,534	0.07%
2019/11/29	44	12.70	0	0.00	12.60	44	1,574	2.79%
2019/11/27	2	12.75	0	0.00	12.70	2	1,665	0.12%
2019/11/14	3	12.80	0	0.00	12.60	3	1,883	0.16%
2019/11/13	10	13.15	10	13.00	13.00	0	1,862	0.00%
2019/11/12	1	13.05	0	0.00	13.10	1	1,862	0.05%
2019/11/05	3	13.80	0	0.00	13.80	3	1,821	0.16%
2019/10/30	1	14.00	0	0.00	14.05	1	1,855	0.05%
2019/10/25	102	14.30	1	14.35	14.25	101	1,884	5.36%	大買/鉅額交易
2019/10/24	0	0.00	25	14.43	14.40	-25	1,899	-1.32%
2019/10/23	1	14.55	0.1	14.30	14.25	0.9	1,904	0.05%
2019/10/02	1	14.10	20	14.30	14.10	-19	2,231	-0.85%
2019/09/20	1	14.50	1	14.60	14.55	0	2,204	0.00%
2019/09/12	0	0.00	1	14.70	14.55	-1	2,256	-0.04%
2019/09/11	0	0.00	9	14.60	14.60	-9	2,273	-0.40%
2019/09/10	1	14.55	0	0.00	14.60	1	2,280	0.04%
2019/09/09	9	15.13	0	0.00	15.00	9	2,269	0.40%
2019/09/06	0	0.00	2	15.18	15.15	-2	2,239	-0.09%
2019/09/05	10	14.80	0	0.00	14.80	10	2,104	0.48%
2019/09/04	0	0.00	1	14.90	14.90	-1	2,086	-0.05%
2019/09/02	10	15.05	1	15.15	15.15	9	2,022	0.45%
2019/08/30	3	15.12	1	15.25	15.00	2	1,985	0.10%
2019/08/29	1	15.00	0	0.00	15.00	1	1,935	0.05%
2019/08/28	0	0.00	8.1	15.08	15.10	-8.1	1,922	-0.42%
2019/08/27	1	15.10	1	15.20	14.90	0	1,896	0.00%
2019/08/26	1	14.90	0	0.00	15.00	1	1,894	0.05%
2019/08/22	1	15.40	1	15.50	15.45	0	1,866	0.00%
2019/08/19	2	14.55	0	0.00	14.55	2	1,691	0.12%
2019/08/12	0	0.00	1	14.45	14.45	-1	1,702	-0.06%
2019/08/08	0	0.00	1	14.50	14.50	-1	1,712	-0.06%
2019/08/07	0	0.00	2	14.40	14.40	-2	1,711	-0.12%
2019/08/01	2	15.05	0	0.00	15.05	2	1,742	0.11%
2019/07/31	1	15.25	0	0.00	15.20	1	1,737	0.06%
2019/07/30	1	15.80	0	0.00	15.60	1	1,695	0.06%
2019/07/26	1	15.85	0	0.00	15.75	1	1,698	0.06%
2019/07/24	0	0.00	3	15.85	15.90	-3	1,682	-0.18%
2019/07/23	3	15.90	0	0.00	15.90	3	1,684	0.18%
2019/07/19	0	0.00	23	15.33	15.95	-23	1,571	-1.46%
2019/07/17	2	15.15	0	0.00	15.15	2	1,399	0.14%
2019/07/16	20	15.03	0	0.00	15.00	20	1,425	1.40%
2019/06/28	10	15.40	1	15.25	15.20	9	1,961	0.46%
2019/06/27	20	15.40	2	15.40	15.40	18	1,991	0.90%
2019/06/26	0	0.00	42	15.26	15.40	-42	2,013	-2.09%
2019/06/21	1	15.25	0	0.00	15.20	1	2,087	0.05%
2019/06/20	2	15.10	1	15.10	15.15	1	2,110	0.05%
2019/06/19	10	14.85	0	0.00	14.90	10	2,195	0.46%
2019/06/14	0	0.00	2	14.68	14.70	-2	2,261	-0.09%
2019/06/11	0	0.00	1	14.70	14.70	-1	2,451	-0.04%
2019/05/29	0	0.00	1	14.40	14.35	-1	3,695	-0.03%
2019/05/24	1	14.30	0	0.00	14.30	1	4,013	0.02%
2019/05/22	0	0.00	1	14.55	14.50	-1	4,401	-0.02%
2019/05/21	1	14.25	0	0.00	14.50	1	4,494	0.02%
2019/05/17	2	14.68	0	0.00	14.55	2	4,810	0.04%
2019/05/16	3	14.85	0	0.00	14.75	3	4,843	0.06%
2019/05/15	3	15.10	0	0.00	15.15	3	4,899	0.06%
2019/05/09	2	15.03	2	15.35	15.10	0	5,028	0.00%
2019/05/08	1	15.10	0	0.00	15.15	1	5,043	0.02%
2019/05/06	1	15.30	0	0.00	15.15	1	5,218	0.02%
2019/04/30	0	0.00	60	15.74	15.75	-60	5,291	-1.13%
2019/04/26	0	0.00	1	16.30	16.15	-1	5,435	-0.02%
2019/04/22	1	16.90	0	0.00	16.90	1	5,973	0.02%
2019/04/17	2	16.90	2	16.90	16.90	0	6,070	0.00%
2019/04/09	0	0.00	3	17.75	17.45	-3	5,961	-0.05%
2019/04/03	0	0.00	10	17.15	17.10	-10	5,724	-0.17%
2019/03/29	10	17.00	0	0.00	17.00	10	5,621	0.18%
2019/03/26	0	0.00	10	17.15	17.25	-10	5,591	-0.18%
2019/03/25	0	0.00	1	16.60	16.50	-1	5,603	-0.02%
2019/03/15	20	17.09	2	17.10	17.05	18	5,356	0.34%
2019/03/12	0	0.00	2	17.35	17.30	-2	5,382	-0.04%
2019/03/11	2	17.73	0	0.00	17.50	2	5,324	0.04%
2019/03/07	3	17.55	0	0.00	17.45	3	4,952	0.06%
2019/03/06	0	0.00	2	17.30	17.50	-2	4,694	-0.04%
2019/03/05	0	0.00	25	17.35	17.30	-25	4,615	-0.54%
2019/03/04	0	0.00	3	17.40	17.20	-3	4,559	-0.07%
2019/02/27	1	16.75	4	16.91	17.30	-3	4,536	-0.07%
2019/02/26	28	17.01	0	0.00	16.90	28	4,455	0.63%
2019/02/25	20	17.35	40	17.30	17.10	-20	4,736	-0.42%
2019/02/22	22	17.05	0	0.00	17.00	22	4,708	0.47%
2019/02/21	7	17.39	18	17.38	17.40	-11	4,642	-0.24%
2019/02/20	46	16.95	0	0.00	17.00	46	4,370	1.05%
2019/02/19	10	16.91	0	0.00	17.05	10	4,377	0.23%
2019/02/18	0	0.00	5	16.80	16.95	-5	4,390	-0.11%
2019/02/14	5	16.55	5	16.70	16.40	0	4,205	0.00%
2019/02/13	5	16.40	0	0.00	16.40	5	4,176	0.12%
2019/02/12	0	0.00	7	16.40	16.50	-7	4,223	-0.17%
2019/01/30	0	0.00	62	16.00	16.00	-62	4,672	-1.33%
2019/01/28	62	16.50	0	0.00	16.30	62	4,653	1.33%
2019/01/25	0	0.00	1	16.30	16.25	-1	4,598	-0.02%
2019/01/17	2	16.40	2	16.48	16.10	0	4,661	0.00%
2019/01/16	20	15.58	3	16.03	16.20	17	4,194	0.41%
2019/01/15	1	15.60	0	0.00	15.60	1	4,092	0.02%
2019/01/10	0	0.00	3	15.55	15.45	-3	4,160	-0.07%
2019/01/09	5	15.78	0	0.00	15.60	5	4,163	0.12%
2019/01/08	0	0.00	15	15.75	15.75	-15	4,043	-0.37%
2019/01/07	2	15.05	0	0.00	15.00	2	4,012	0.05%
2018/12/27	1	15.10	0	0.00	15.15	1	4,285	0.02%
2018/12/25	5	15.40	0	0.00	15.40	5	4,515	0.11%
2018/12/21	0	0.00	20	15.55	15.55	-20	4,645	-0.43%
2018/12/20	12	15.81	0	0.00	15.50	12	4,647	0.26%
2018/12/19	0	0.00	5	16.00	15.90	-5	4,649	-0.11%
2018/12/18	20	16.01	0	0.00	16.00	20	4,647	0.43%
2018/12/11	0	0.00	1	15.55	15.55	-1	4,707	-0.02%
2018/12/07	0	0.00	40	15.96	15.85	-40	4,800	-0.83%
2018/12/04	10	16.70	0	0.00	16.60	10	4,732	0.21%
2018/12/03	1	16.80	0	0.00	16.80	1	4,739	0.02%
2018/11/30	10	16.30	0	0.00	16.35	10	4,680	0.21%
2018/11/29	22	16.59	0	0.00	16.30	22	4,691	0.47%
2018/11/28	20	16.33	0	0.00	16.55	20	4,629	0.43%
2018/11/27	0	0.00	5	16.30	16.30	-5	4,590	-0.11%
2018/11/26	15	16.14	0	0.00	16.10	15	4,580	0.33%
2018/11/22	7	16.56	7	16.75	16.00	0	4,524	0.00%
2018/11/21	0	0.00	2	16.30	16.35	-2	4,230	-0.05%
2018/11/19	3	15.90	0	0.00	16.10	3	4,250	0.07%
2018/11/16	0	0.00	3	16.25	15.90	-3	4,344	-0.07%
2018/11/15	0	0.00	1	15.90	16.05	-1	4,383	-0.02%
2018/11/14	7	15.56	4	15.60	15.45	3	4,296	0.07%
2018/11/12	0	0.00	1	15.40	15.40	-1	4,246	-0.02%
2018/11/08	2	15.80	7	16.04	15.85	-5	4,172	-0.12%
2018/11/06	1	15.00	2	15.10	14.75	-1	3,838	-0.03%
2018/10/29	2	14.25	0	0.00	14.10	2	4,281	0.05%
2018/10/24	0	0.00	2	14.55	14.55	-2	4,621	-0.04%
2018/10/23	0	0.00	2	14.75	14.55	-2	4,671	-0.04%
2018/10/22	2	14.80	0	0.00	14.80	2	4,795	0.04%
2018/10/18	0	0.00	2	14.65	14.50	-2	4,889	-0.04%
2018/10/11	1	13.95	0	0.00	13.95	1	4,801	0.02%
2018/10/08	3	15.90	0	0.00	15.70	3	4,803	0.06%
2018/10/04	7	16.74	5	16.67	16.55	2	4,861	0.04%
2018/10/03	0	0.00	5	16.60	16.75	-5	4,697	-0.11%
2018/09/27	5	16.20	0	0.00	16.25	5	4,584	0.11%
2018/09/20	2	15.95	2	15.85	15.85	0	4,654	0.00%
2018/09/18	2	16.00	0	0.00	15.95	2	4,677	0.04%
2018/09/10	2	16.05	0	0.00	15.60	2	4,896	0.04%
2018/09/07	0	0.00	2	15.85	15.85	-2	4,937	-0.04%
2018/09/06	2	16.20	2	16.15	16.15	0	4,966	0.00%
2018/09/05	0	0.00	2	16.45	16.45	-2	5,089	-0.04%
2018/08/27	2	16.55	0	0.00	16.90	2	6,357	0.03%
2018/08/24	4	16.45	3	16.75	16.75	1	6,536	0.02%
2018/08/23	3	16.95	1	16.80	16.80	2	7,265	0.03%
2018/08/22	0	0.00	5	16.80	17.00	-5	7,204	-0.07%
2018/08/17	5	16.38	0	0.00	16.20	5	7,310	0.07%
2018/08/13	5	16.90	0	0.00	16.15	5	8,002	0.06%
2018/08/10	0	0.00	2	17.60	17.35	-2	7,930	-0.03%
2018/08/09	0	0.00	1	17.65	17.60	-1	8,005	-0.01%
2018/08/08	1	17.75	0	0.00	17.90	1	8,109	0.01%
2018/08/06	2	17.25	0	0.00	17.25	2	7,815	0.03%
2018/08/03	4	17.55	0	0.00	17.30	4	7,830	0.05%
2018/08/02	2	18.60	0	0.00	18.20	2	7,770	0.03%
2018/07/31	0	0.00	1	18.40	18.45	-1	7,600	-0.01%
2018/07/26	1	18.50	0	0.00	18.45	1	7,300	0.01%
2018/07/17	1	18.45	0	0.00	18.25	1	7,612	0.01%
2018/07/02	2	18.10	0	0.00	18.00	2	7,768	0.03%
2018/06/22	2	17.85	2	18.50	18.25	0	7,829	0.00%
2018/06/19	2	19.65	2	19.55	19.35	0	7,776	0.00%
2018/06/13	0	0.00	2	19.25	19.20	-2	7,617	-0.03%
2018/06/12	0	0.00	1	19.60	19.65	-1	7,640	-0.01%
2018/06/11	0	0.00	1	18.90	19.20	-1	7,535	-0.01%
2018/06/08	2	19.15	0	0.00	18.75	2	7,467	0.03%
2018/06/07	1	18.65	0	0.00	18.70	1	7,427	0.01%
2018/06/05	9	18.94	8	18.93	18.80	1	7,280	0.01%
2018/06/01	1	18.90	2	18.80	18.70	-1	7,041	-0.01%
2018/05/31	1	19.35	14	19.23	19.05	-13	6,878	-0.19%
2018/05/28	0	0.00	1	18.40	18.40	-1	6,152	-0.02%
2018/05/25	0	0.00	3	17.90	17.90	-3	6,072	-0.05%
2018/05/23	2	18.90	3	19.18	18.25	-1	6,062	-0.02%
2018/05/21	2	18.15	2	17.90	18.20	0	5,674	0.00%
2018/05/17	10	17.85	0	0.00	17.90	10	5,848	0.17%
2018/05/16	1	17.65	10	17.46	17.75	-9	5,998	-0.15%
2018/05/15	0	0.00	3	17.10	16.90	-3	5,972	-0.05%
2018/05/11	4	16.80	0	0.00	16.65	4	6,356	0.06%
2018/05/10	2	17.08	1	17.50	17.05	1	6,398	0.02%
2018/05/08	1	16.95	0	0.00	17.05	1	7,126	0.01%
2018/04/30	1	17.00	2	16.93	17.20	-1	7,714	-0.01%
2018/04/26	1	15.80	0	0.00	15.45	1	8,167	0.01%
2018/04/17	1	18.00	0	0.00	17.30	1	11,064	0.01%
2018/04/16	1	18.55	0	0.00	18.50	1	12,078	0.01%
2018/04/12	0	18.75	0	0.00	18.75	0	13,183	0.00%
2018/04/09	4	18.56	0	0.00	18.50	4	14,761	0.03%
2018/04/03	1	18.95	1	18.95	18.95	0	15,531	0.00%
2018/03/31	0	0.00	1	19.30	19.35	-1	17,581	-0.01%
2018/03/30	0	0.00	1	19.30	19.20	-1	18,764	-0.01%
2018/03/27	1	19.15	3	19.25	19.45	-2	23,586	-0.01%
2018/03/26	2	18.85	2	18.60	18.80	0	24,685	0.00%
2018/03/23	0	0.00	4	18.89	18.85	-4	24,766	-0.02%
2018/03/22	1	19.65	0	0.00	19.70	1	24,810	0.00%
2018/03/20	1	19.85	0	0.00	19.90	1	25,132	0.00%
2018/03/19	2	20.40	0	0.00	20.35	2	25,359	0.01%
2018/03/16	5	20.46	0	0.00	20.40	5	25,671	0.02%
2018/03/15	1	20.35	8	21.03	21.05	-7	25,711	-0.03%
2018/03/14	2	19.90	4	19.94	20.00	-2	25,456	-0.01%
2018/03/12	4	19.34	0	0.00	19.05	4	25,509	0.02%
2018/03/07	1	19.70	0	0.00	19.55	1	26,556	0.00%
2018/03/05	3	19.80	1	19.95	19.50	2	27,371	0.01%
2018/03/02	8	20.03	2	20.10	20.00	6	27,547	0.02%
2018/02/27	1	20.80	1	21.00	20.75	0	27,447	0.00%
2018/02/26	5	21.32	1	21.15	20.90	4	27,442	0.01%
2018/02/23	2	21.30	5	21.30	21.35	-3	27,403	-0.01%
2018/02/22	2	20.80	2	21.20	21.15	0	27,350	0.00%
2018/02/21	5	21.10	3	20.80	21.00	2	27,269	0.01%
2018/02/08	2	19.75	0	0.00	19.80	2	26,868	0.01%
2018/02/07	22	20.95	0	0.00	20.85	22	26,649	0.08%
2018/02/06	6	21.09	0	0.00	20.60	6	26,524	0.02%
2018/02/05	20	22.70	1	22.50	22.70	19	26,220	0.07%
2018/02/02	0	0.00	1	23.00	22.95	-1	26,176	0.00%
2018/01/31	2	23.60	43	23.56	23.75	-41	25,931	-0.16%
2018/01/30	20	22.60	0	0.00	22.60	20	25,445	0.08%
2018/01/29	1	22.40	1	22.70	22.60	0	25,338	0.00%
2018/01/26	1	22.60	0	0.00	22.65	1	25,313	0.00%
2018/01/25	2	23.00	1	23.00	22.70	1	25,384	0.00%
2018/01/24	0	0.00	11	23.23	23.50	-11	25,310	-0.04%
2018/01/23	21	22.85	4	23.13	22.60	17	25,059	0.07%
2018/01/22	2	23.10	2	23.40	23.35	0	24,794	0.00%
2018/01/19	1	23.50	2	24.00	23.90	-1	24,475	0.00%
2018/01/18	18	24.35	5	25.45	23.70	13	24,277	0.05%
2018/01/17	4	24.56	4	24.55	24.40	0	23,460	0.00%
2018/01/16	2	24.30	0	0.00	24.20	2	23,261	0.01%
2018/01/15	3	24.77	17	24.16	24.90	-14	22,927	-0.06%
2018/01/12	5	23.57	0	0.00	23.45	5	22,435	0.02%
2018/01/11	9	23.46	4	23.33	23.30	5	22,256	0.02%
2018/01/10	9	24.47	14	24.47	24.00	-5	21,933	-0.02%
2018/01/09	6	24.01	14	23.89	24.45	-8	20,832	-0.04%
2018/01/08	8	23.28	3	23.35	23.10	5	20,237	0.02%
2018/01/05	4	23.78	9	24.13	23.90	-5	19,752	-0.03%
2018/01/04	34	24.21	29	23.76	23.70	5	19,324	0.03%
2018/01/03	16	23.95	5	24.24	23.60	11	18,966	0.06%
2018/01/02	7	23.51	14	23.48	24.00	-7	18,296	-0.04%