富喬 (1815)-玉山-左營券商分點個股進出

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
23.70
漲跌
▲2.15
漲幅
+9.98%
成交量
178,858張
產業
上櫃電子零組件類股
372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－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營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
2024/05/22	144	22.61	253.1	23.12	23.70	-109	27,289	-0.40%	大買/大賣/鉅額交易
2024/05/21	20	20.05	22.2	20.44	21.55	-2.2	24,903	-0.01%
2024/05/20	3	19.60	0	0.00	19.60	3	24,137	0.01%
2024/05/17	4	19.40	7.7	19.73	19.80	-3.7	24,733	-0.01%
2024/05/16	5	19.70	27	19.61	19.45	-22	25,065	-0.09%
2024/05/15	3	19.20	51	19.30	19.25	-48	25,893	-0.19%
2024/05/14	21	19.48	21	19.88	19.20	0	25,923	0.00%
2024/05/13	18.3	19.67	24	19.49	19.55	-5.7	25,479	-0.02%
2024/05/10	9.6	19.02	15	19.40	19.40	-5.4	25,298	-0.02%
2024/05/09	57	19.68	18	19.88	19.15	39	25,066	0.16%
2024/05/08	4.2	19.65	10	19.35	19.70	-5.8	24,452	-0.02%
2024/05/07	2	18.68	11	19.00	18.70	-9	23,851	-0.04%
2024/05/06	13	18.35	1	18.60	18.40	12	23,658	0.05%
2024/05/03	21	18.45	37	18.73	18.50	-16	23,475	-0.07%
2024/05/02	1.1	18.10	2	18.15	18.10	-0.9	23,185	0.00%
2024/04/30	15	18.25	6	18.65	18.20	9	23,158	0.04%
2024/04/29	0	18.50	28	18.30	18.50	-28	23,017	-0.12%
2024/04/26	1	17.60	1	17.70	17.50	0	22,859	0.00%
2024/04/25	6	17.46	0	0.00	17.35	6	22,854	0.03%
2024/04/24	5	17.65	5	17.68	17.80	0	22,841	0.00%
2024/04/23	3	16.93	15	17.00	17.15	-12	22,852	-0.05%
2024/04/22	6	17.17	75.2	17.29	16.90	-69.2	22,841	-0.30%
2024/04/19	10	17.68	3	18.07	17.70	7	22,844	0.03%
2024/04/18	12	18.25	1	18.55	18.15	11	22,748	0.05%
2024/04/17	1	18.70	23	18.51	18.50	-22	22,774	-0.10%
2024/04/16	16	17.90	10	17.66	17.90	6	22,771	0.03%
2024/04/15	38	18.80	5	18.70	18.50	33	22,633	0.15%
2024/04/12	39	19.40	39	18.96	19.30	0	22,678	0.00%
2024/04/11	14	18.74	0	0.00	18.65	14	22,334	0.06%
2024/04/10	7	18.88	20	18.93	18.90	-13	22,284	-0.06%
2024/04/09	33	18.73	16	18.98	19.05	17	22,220	0.08%
2024/04/08	11.1	18.59	4	18.75	18.50	7.1	22,011	0.03%
2024/04/03	14	19.00	1.1	19.30	18.90	12.9	21,879	0.06%
2024/04/02	52	19.65	39	19.49	19.30	13	21,729	0.06%
2024/04/01	22	19.51	67.1	19.85	20.05	-45.1	21,214	-0.21%
2024/03/29	12	18.86	23	18.71	18.70	-11	20,485	-0.05%
2024/03/28	54	18.43	16.2	18.64	18.15	37.8	19,945	0.19%
2024/03/27	1	18.10	1	18.10	18.10	0	19,583	0.00%
2024/03/26	35	18.37	7	18.57	17.95	28	19,556	0.14%
2024/03/25	14.4	17.88	1	18.15	18.40	13.4	19,458	0.07%
2024/03/22	12	17.25	9	17.42	17.50	3	19,380	0.02%
2024/03/21	6	17.18	6	17.28	17.30	0	19,416	0.00%
2024/03/20	13	17.32	3	17.08	16.95	10	19,512	0.05%
2024/03/19	6	17.54	0	0.00	17.35	6	19,547	0.03%
2024/03/18	1	17.45	2	17.45	17.65	-1	19,956	-0.01%
2024/03/15	23	17.77	3	17.75	17.45	20	19,928	0.10%
2024/03/14	2	17.60	32	17.82	17.70	-30	19,964	-0.15%
2024/03/13	19	17.95	16.3	17.94	17.90	2.8	19,813	0.01%
2024/03/12	28	18.34	5	18.43	18.35	23	19,529	0.12%
2024/03/11	53	19.06	3	19.05	18.70	50	19,084	0.26%
2024/03/08	48.1	19.44	89.5	19.06	18.75	-41.4	18,736	-0.22%
2024/03/07	202.8	22.20	191.8	21.52	20.00	10.9	17,682	0.06%	大買/大賣/
2024/03/06	67	20.84	168.1	20.74	21.50	-101.1	14,861	-0.68%	大賣/鉅額交易
2024/03/05	8	19.31	25	19.25	19.55	-17	13,947	-0.12%
2024/03/04	16	18.67	2	18.68	18.60	14	12,976	0.11%
2024/03/01	43	18.75	44.6	18.67	18.55	-1.6	12,730	-0.01%
2024/02/29	90.6	18.75	45	18.85	19.10	45.5	12,721	0.36%
2024/02/27	63	17.89	81	18.05	17.75	-18	12,094	-0.15%
2024/02/26	41	17.60	0	0.00	17.65	41	11,846	0.35%
2024/02/23	11	17.70	18	17.85	17.80	-7	12,086	-0.06%
2024/02/22	49	17.40	45	17.33	17.55	4	11,838	0.03%
2024/02/21	89	17.19	83	17.30	17.10	6	11,577	0.05%
2024/02/20	42.1	17.47	41	17.37	17.15	1.1	11,881	0.01%
2024/02/19	8	16.95	12	16.85	17.20	-4	11,745	-0.03%
2024/02/16	35	16.54	28	16.50	16.55	7	11,485	0.06%
2024/02/15	1	15.35	2	15.38	15.70	-1	10,811	-0.01%
2024/02/05	1	14.65	2	14.23	14.50	-1	10,946	-0.01%
2024/02/01	2	14.55	0	0.00	14.55	2	11,806	0.02%
2024/01/31	0	0.00	1	14.65	14.65	-1	13,007	-0.01%
2024/01/29	1	14.75	1	14.80	14.85	0	16,248	0.00%
2024/01/24	40	14.85	1	14.80	14.75	39	19,442	0.20%
2024/01/23	0	0.00	3	14.68	14.70	-3	19,809	-0.02%
2024/01/19	1	14.30	0	0.00	14.40	1	20,316	0.00%
2024/01/17	2	14.15	3	14.38	14.20	-1	21,008	0.00%
2024/01/16	2	14.45	0	0.00	14.50	2	21,150	0.01%
2024/01/12	2	14.70	10	14.70	14.70	-8	21,193	-0.04%
2024/01/11	1	14.95	0	0.00	15.00	1	21,331	0.00%
2024/01/10	1	14.60	15	14.70	14.65	-14	21,839	-0.06%
2024/01/09	0	0.00	5	14.85	14.90	-5	22,077	-0.02%
2024/01/08	3	15.08	0	0.00	14.90	3	22,383	0.01%
2024/01/05	1	15.50	1	15.75	15.40	0	22,668	0.00%
2024/01/04	37	15.99	0	0.00	15.70	37	22,910	0.16%
2023/12/27	2	15.95	6	15.85	15.85	-4	26,143	-0.02%
2023/12/21	1	16.00	1	15.85	15.85	0	29,221	0.00%
2023/12/20	11	15.73	71	15.72	16.10	-60	29,835	-0.20%
2023/12/19	6	15.89	1	15.95	16.05	5	29,725	0.02%
2023/12/18	1	16.70	0	0.00	16.70	1	29,512	0.00%
2023/12/14	3	17.45	5.1	17.44	17.50	-2.1	29,626	-0.01%
2023/12/13	5	17.30	4	17.48	17.30	1	29,449	0.00%
2023/12/12	1	16.65	2.6	16.51	16.45	-1.6	28,909	-0.01%
2023/12/11	2	16.33	11	16.35	16.60	-9	28,815	-0.03%
2023/12/08	12	15.87	10	15.90	15.90	2	28,449	0.01%
2023/12/07	8	16.38	11	16.31	16.15	-3	28,249	-0.01%
2023/12/06	12	16.50	16	16.48	16.45	-4	28,170	-0.01%
2023/12/05	13	16.28	0	0.00	16.20	13	28,100	0.05%
2023/12/04	0	0.00	16	16.80	16.70	-16	27,955	-0.06%
2023/12/01	0	0.00	2.1	16.85	16.80	-2.1	27,854	-0.01%
2023/11/30	0	0.00	7.3	16.95	16.90	-7.3	27,796	-0.03%
2023/11/28	2	17.08	1	17.00	17.00	1	27,820	0.00%
2023/11/27	11	17.24	4	16.90	16.90	7	27,708	0.03%
2023/11/24	20	17.90	1	17.55	17.35	19	27,310	0.07%
2023/11/22	35	17.73	1	18.00	17.80	34	26,697	0.13%
2023/11/21	2	17.48	10	17.95	17.45	-8	26,274	-0.03%
2023/11/20	2.6	17.39	6	17.45	17.60	-3.4	25,943	-0.01%
2023/11/17	40	17.18	16	17.29	17.10	24	25,629	0.09%
2023/11/16	25	17.59	9	17.94	17.60	16	25,102	0.06%
2023/11/15	12	17.02	9	16.94	16.85	3	24,494	0.01%
2023/11/14	64	17.76	11	17.57	17.25	53	24,061	0.22%
2023/11/13	38	17.65	21	17.59	17.50	17	23,797	0.07%
2023/11/10	4	18.03	0	17.85	17.85	4	23,475	0.02%
2023/11/09	19	18.21	7.1	18.18	18.00	12	23,155	0.05%
2023/11/08	18	19.24	22	19.61	18.65	-4	22,550	-0.02%
2023/11/07	38	19.84	54	19.84	20.05	-16	21,376	-0.07%
2023/11/06	52	19.64	74.8	19.57	20.10	-22.8	19,591	-0.12%
2023/11/03	98	18.61	93	18.66	18.30	5	18,201	0.03%
2023/11/02	23	17.54	107.4	18.06	18.45	-84.4	16,724	-0.50%	大賣/
2023/11/01	18	16.14	4	16.04	16.80	14	15,569	0.09%
2023/10/31	17	17.43	22	17.50	16.85	-5	15,105	-0.03%
2023/10/30	25	17.19	53.1	17.22	17.15	-28.1	14,863	-0.19%
2023/10/27	21	16.62	6	16.57	16.45	15	14,678	0.10%
2023/10/26	23	17.25	51	17.01	16.85	-28	15,175	-0.18%
2023/10/25	20	16.53	15	17.16	17.00	5	15,654	0.03%
2023/10/24	3	15.97	11	15.94	16.00	-8	15,633	-0.05%
2023/10/20	2	14.80	3	15.22	15.40	-1	15,676	-0.01%
2023/10/18	22	15.76	0	0.00	15.35	22	15,377	0.14%
2023/10/17	3	17.82	1	17.05	17.00	2	14,881	0.01%
2023/10/16	2	18.00	5	17.99	17.85	-3	14,547	-0.02%
2023/10/13	22	17.99	32.1	17.81	17.80	-10.1	14,190	-0.07%
2023/10/12	40	17.28	0.1	17.55	17.30	39.9	13,699	0.29%
2023/10/11	3.2	17.63	1	17.60	17.40	2.2	13,402	0.02%
2023/10/06	8	18.34	16.2	18.11	18.00	-8.2	13,036	-0.06%
2023/10/05	57.2	18.44	26.2	18.41	18.25	31	12,622	0.25%
2023/10/04	19	17.85	11	17.83	18.10	8	11,474	0.07%
2023/10/03	48	18.30	14.1	18.28	18.15	33.9	11,078	0.31%
2023/10/02	18.3	17.64	115.1	18.00	18.15	-96.8	9,968	-0.97%	大賣/
2023/09/28	26	16.52	16	16.57	16.50	10	8,793	0.11%
2023/09/27	2	15.81	2.1	15.57	16.25	0	8,305	0.00%
2023/09/26	36.4	16.76	37.2	16.06	15.35	-0.7	7,907	-0.01%
2023/09/25	16	16.23	45.1	16.46	16.40	-29.1	6,728	-0.43%
2023/09/22	2	15.20	1	15.60	15.30	1	6,055	0.02%
2023/09/21	1	15.11	37.5	15.14	15.45	-36.4	5,909	-0.62%
2023/09/20	0	0.00	5	14.94	14.90	-5	5,729	-0.09%
2023/09/19	8	15.27	6	15.37	15.15	2	5,659	0.04%
2023/09/18	0	14.30	10	14.60	14.70	-10	5,341	-0.19%
2023/09/14	1	13.80	0	0.00	13.85	1	5,279	0.02%
2023/09/07	0	0.00	0.4	14.05	14.00	-0.4	6,156	-0.01%
2023/09/06	20	14.74	14	14.71	14.45	6	6,268	0.10%
2023/09/05	22	14.26	30	14.16	14.30	-8	6,443	-0.12%
2023/09/04	26	14.27	16	14.21	14.10	10	6,445	0.16%
2023/09/01	9	14.12	2.5	14.01	13.90	6.5	6,487	0.10%
2023/08/31	1	13.40	0	0.00	13.30	1	6,578	0.02%
2023/08/30	0	0.00	5	13.45	13.50	-5	6,672	-0.07%
2023/08/29	5	12.96	0	0.00	13.00	5	6,602	0.08%
2023/08/28	5	12.82	0	0.00	12.85	5	6,590	0.08%
2023/08/25	0	0.00	21	13.20	13.15	-21	6,574	-0.32%
2023/08/23	0	0.00	1	13.30	13.30	-1	6,554	-0.02%
2023/08/22	1	13.10	1.2	13.16	13.10	-0.2	6,548	0.00%
2023/08/21	0	0.00	1	13.30	13.25	-1	6,538	-0.02%
2023/08/18	3.1	13.56	1	13.35	13.25	2.1	6,527	0.03%
2023/08/17	2.1	13.35	6	13.56	13.60	-4	6,478	-0.06%
2023/08/16	1	12.95	1	12.95	12.95	0	6,439	0.00%
2023/08/15	1	13.15	0	0.00	13.15	1	6,429	0.02%
2023/08/14	4.3	12.92	1	13.00	12.90	3.3	6,405	0.05%
2023/08/11	3	13.38	0	0.00	13.30	3	6,366	0.05%
2023/08/10	6	13.75	0	0.00	13.80	6	6,314	0.10%
2023/08/09	3.2	14.25	0	0.00	14.05	3.2	6,263	0.05%
2023/08/08	9.2	14.52	2	14.50	14.55	7.2	6,195	0.12%
2023/08/07	1	14.85	2	14.95	14.85	-1	6,125	-0.02%
2023/08/04	8	14.76	3	15.05	14.95	5	6,057	0.08%
2023/08/02	2	14.73	10	15.08	14.75	-8	5,986	-0.13%
2023/08/01	19	15.54	17	15.36	15.45	2	5,812	0.03%
2023/07/31	30	16.04	34	16.11	15.40	-4	5,603	-0.07%
2023/07/28	31.5	15.75	14	15.52	15.70	17.5	4,896	0.36%
2023/07/27	20.5	14.39	35	14.55	14.80	-14.5	4,056	-0.36%
2023/07/26	28	14.00	25	13.92	13.80	3	3,641	0.08%
2023/07/25	16.1	14.12	30.8	13.85	14.25	-14.7	3,526	-0.42%
2023/07/24	0	0.00	2	13.40	13.20	-2	3,292	-0.06%
2023/07/21	2	13.00	6	13.13	13.10	-4	3,258	-0.12%
2023/07/20	10	13.42	11	13.50	13.40	-1	3,226	-0.03%
2023/07/18	9	12.87	0	0.00	12.65	9	3,082	0.29%
2023/07/17	2	12.70	1	12.90	12.95	1	3,057	0.03%
2023/07/13	5	12.75	0	0.00	12.70	5	3,029	0.17%
2023/07/11	2	13.08	0	0.00	13.05	2	2,987	0.07%
2023/07/06	2	13.70	1	13.65	13.65	1	2,898	0.03%
2023/07/03	0	0.00	1	13.70	13.60	-1	2,834	-0.04%
2023/06/27	3	13.37	0	0.00	13.35	3	2,751	0.11%
2023/06/26	1	13.55	0	0.00	13.45	1	2,716	0.04%
2023/06/21	0	0.00	20.2	13.92	13.95	-20.2	2,669	-0.76%
2023/06/19	6	13.84	0	0.00	13.85	6	2,604	0.23%
2023/06/16	20	14.57	31	14.76	14.30	-11	2,527	-0.44%
2023/06/15	19.1	14.56	10	14.59	14.65	9.1	2,095	0.43%
2023/06/14	5	13.35	2	13.30	13.35	3	1,764	0.17%
2023/06/13	1	13.70	3	13.53	13.45	-2	1,774	-0.11%
2023/06/12	7	13.80	3	13.70	13.85	4	1,721	0.23%
2023/06/09	6	13.86	29.1	13.95	13.95	-23.1	1,563	-1.48%
2023/06/08	0	0.00	1	13.50	13.15	-1	1,317	-0.08%
2023/06/07	0	0.00	4	13.53	13.50	-4	1,277	-0.31%
2023/06/06	4	13.35	0	0.00	13.40	4	1,162	0.34%
2023/06/05	0	0.00	1	12.35	12.95	-1	961	-0.10%
2023/05/26	5	12.30	0	0.00	12.05	5	920	0.54%
2023/05/25	2	12.25	0	0.00	12.20	2	940	0.21%
2023/05/22	1	12.25	0	0.00	12.20	1	936	0.11%
2023/05/19	0	0.00	0.1	12.00	11.95	-0.1	899	-0.01%
2023/05/18	0	0.00	0	11.95	11.90	0	902	0.00%
2023/04/27	2	11.60	0	0.00	11.70	2	1,106	0.18%
2023/04/24	1	11.85	0	0.00	11.90	1	1,107	0.09%
2023/04/21	3	11.90	0	0.00	11.75	3	1,135	0.26%
2023/04/19	0	0.00	1	12.25	12.20	-1	1,197	-0.08%
2023/04/18	0	0.00	0	12.25	12.15	0	1,225	0.00%
2023/04/12	0	0.00	2	12.05	12.05	-2	1,245	-0.16%
2023/03/30	2	12.10	1	12.10	12.10	1	1,236	0.08%
2023/03/28	1	12.10	0	0.00	12.10	1	1,252	0.08%
2023/03/24	1	12.20	0	0.00	12.20	1	1,247	0.08%
2023/03/20	0	12.00	0	0.00	11.75	0	1,209	0.00%
2023/03/17	1	11.85	0	0.00	11.80	1	1,202	0.08%
2023/03/16	2	11.80	1	11.90	11.75	1	1,226	0.08%
2023/03/13	0	12.40	0	0.00	12.30	0	1,190	0.00%
2023/03/09	0	12.95	50	12.90	12.80	-50	1,190	-4.20%
2023/03/06	1	12.65	1	12.70	12.75	0	1,177	0.00%
2023/03/02	2	12.48	0	0.00	12.45	2	1,152	0.17%
2023/02/21	1	12.75	0	0.00	12.70	1	1,090	0.09%
2023/02/20	20	12.65	0	0.00	12.65	20	1,117	1.79%
2023/02/16	0	12.65	0	0.00	12.60	0	1,736	0.00%
2023/02/15	1	12.35	0	0.00	12.35	1	1,735	0.06%
2023/02/10	0	0.00	1	12.55	12.45	-1	1,763	-0.06%
2023/02/09	0	0.00	1	12.75	12.65	-1	1,766	-0.06%
2023/02/08	1	12.65	1	12.75	12.75	0	1,774	0.00%
2023/02/07	1	12.55	0	0.00	12.60	1	1,768	0.06%
2023/02/01	2	12.48	0	0.00	12.45	2	1,842	0.11%
2023/01/31	1	12.35	0	0.00	12.45	1	1,829	0.05%
2023/01/06	0	0.00	5	12.33	12.35	-5	1,633	-0.31%
2023/01/05	0.1	12.19	0	0.00	12.30	0.1	1,630	0.01%
2023/01/03	0	0.00	1	11.60	11.70	-1	1,627	-0.06%
2022/12/30	0	0.00	0.1	11.70	11.65	-0.1	1,684	-0.01%
2022/12/27	1	11.95	0	0.00	11.80	1	1,711	0.06%
2022/12/26	1.6	11.82	0	0.00	11.75	1.6	1,717	0.10%
2022/12/23	0	0.00	1	11.80	11.80	-1	1,734	-0.06%
2022/12/15	0	0.00	2	12.30	12.35	-2	1,879	-0.11%
2022/12/14	4	12.23	2	12.20	12.20	2	1,885	0.11%
2022/12/12	0	0.00	1	12.05	12.05	-1	1,900	-0.05%
2022/12/09	1	12.30	0	0.00	12.30	1	1,911	0.05%
2022/12/07	0	12.85	0	0.00	12.35	0	1,959	0.00%
2022/12/02	0	0.00	1	12.80	12.80	-1	2,010	-0.05%
2022/11/25	0	0.00	3	12.40	12.30	-3	2,170	-0.14%
2022/11/18	0	0.00	3	12.50	12.40	-3	2,577	-0.12%
2022/11/15	7	12.76	10	12.80	12.80	-3	3,479	-0.09%
2022/11/14	0	0.00	2	12.20	12.20	-2	3,002	-0.07%
2022/11/11	5	12.22	3	12.05	12.05	2	3,000	0.07%
2022/11/08	5	12.25	0	0.00	12.05	5	2,989	0.17%
2022/11/07	2	12.35	0	0.00	12.30	2	2,983	0.07%
2022/11/04	2	12.00	2	12.08	12.10	0	2,971	0.00%
2022/11/03	1	12.00	5.3	12.00	12.00	-4.3	2,969	-0.15%
2022/11/02	6	12.12	23	12.30	12.20	-17	2,971	-0.57%
2022/11/01	0	0.00	1	11.40	11.35	-1	2,887	-0.03%
2022/10/28	1	11.20	0	0.00	11.05	1	2,904	0.03%
2022/10/21	22	11.20	0	0.00	11.10	22	2,909	0.76%
2022/10/14	0	0.00	0	11.50	11.45	0	2,898	0.00%
2022/10/13	0	0.00	1	11.45	11.10	-1	2,895	-0.03%
2022/10/07	1	12.30	0	0.00	12.30	1	2,840	0.04%
2022/10/06	20	12.25	0	0.00	12.25	20	2,794	0.72%
2022/10/05	30	12.35	0	0.00	12.30	30	2,788	1.08%
2022/09/30	0	0.00	0	12.15	12.30	0	2,791	0.00%
2022/09/28	6	12.20	352.2	12.13	12.05	-346.2	2,764	-12.52%	大賣/鉅額交易
2022/09/26	1	12.50	0	0.00	12.55	1	2,693	0.04%
2022/09/22	20	13.25	1	13.20	13.40	19	2,667	0.71%
2022/09/21	5	13.20	0	0.00	13.25	5	2,661	0.19%
2022/09/15	2	14.00	2	13.80	13.80	0	2,630	0.00%
2022/09/13	1	13.70	0	0.00	13.70	1	2,560	0.04%
2022/09/08	3	14.10	3	14.05	14.10	0	2,524	0.00%
2022/09/07	31	13.75	70	13.85	13.80	-39	2,505	-1.56%
2022/09/06	1	14.45	1	14.05	14.00	0	2,487	0.00%
2022/09/05	301	14.23	0	0.00	14.00	301	2,440	12.33%	大買/鉅額交易
2022/09/02	1	14.75	0	0.00	14.30	1	2,395	0.04%
2022/08/31	1	14.45	5	14.45	14.40	-4	2,322	-0.17%
2022/08/30	0	14.60	0	0.00	14.65	0	2,278	0.00%
2022/08/29	0	0.00	1	14.15	14.10	-1	2,221	-0.05%
2022/08/26	1	15.10	9	14.97	14.50	-8	2,174	-0.37%
2022/08/25	9	14.54	2	14.65	14.55	7	2,019	0.35%
2022/08/24	20	15.08	6	15.07	14.90	14	1,928	0.72%
2022/08/23	85	14.89	96.1	14.84	15.25	-11.1	1,757	-0.63%
2022/08/22	52	14.70	70.1	14.99	15.10	-18.1	1,276	-1.42%
2022/08/19	3.2	13.27	3	13.55	13.75	0.2	990	0.02%
2022/08/03	0	0.00	1	12.80	12.65	-1	940	-0.11%
2022/08/02	0	0.00	1	12.75	12.80	-1	959	-0.10%
2022/07/27	1	12.65	1	12.75	12.80	0	966	0.00%
2022/07/26	2	12.78	0	0.00	12.70	2	968	0.21%
2022/07/20	1	12.90	0	0.00	12.85	1	1,041	0.10%
2022/07/19	0	0.00	5	12.70	12.75	-5	1,056	-0.47%
2022/07/15	1	12.30	0	0.00	12.35	1	1,068	0.09%
2022/07/12	5	11.90	0	0.00	11.70	5	1,074	0.47%
2022/07/08	3	12.45	5	12.55	12.55	-2	1,086	-0.18%
2022/07/07	2	12.25	0	0.00	12.30	2	1,084	0.18%
2022/07/01	0	0.00	3	12.35	12.15	-3	1,158	-0.26%
2022/06/22	0	0.00	1	13.10	12.85	-1	1,149	-0.09%
2022/06/20	5	13.00	0	0.00	12.90	5	1,147	0.44%
2022/06/13	5	13.90	0	0.00	13.75	5	1,154	0.43%
2022/06/07	1	14.35	0	0.00	14.45	1	1,153	0.09%
2022/06/01	20.1	14.35	21	14.30	14.30	-0.9	1,242	-0.08%
2022/05/31	0.1	14.15	0	0.00	14.25	0.1	1,241	0.01%
2022/05/30	0	0.00	1	14.05	14.00	-1	1,226	-0.08%
2022/05/27	0	0.00	30	13.80	13.70	-30	1,220	-2.46%
2022/05/26	10	13.85	0	0.00	13.70	10	1,225	0.82%
2022/05/25	10	13.80	0	0.00	13.80	10	1,242	0.81%
2022/05/20	0	0.00	20	14.10	14.00	-20	1,227	-1.63%
2022/05/19	1	13.85	0	0.00	14.10	1	1,230	0.08%
2022/05/17	1	13.90	20	13.90	13.90	-19	1,254	-1.51%
2022/05/13	21	13.84	11	13.80	13.65	10	1,258	0.79%
2022/05/11	2	13.70	19	13.94	13.95	-17	1,257	-1.35%
2022/05/10	2	12.70	2.5	13.18	13.40	-0.5	1,211	-0.04%
2022/05/09	10	12.85	4	12.75	12.70	6	1,217	0.49%
2022/05/06	23	13.22	0	0.00	13.25	23	1,260	1.82%
2022/05/04	31	13.35	0	0.00	13.35	31	1,301	2.38%
2022/05/03	32	13.35	0	0.00	13.30	32	1,334	2.40%
2022/04/29	0.5	13.45	0	0.00	13.30	0.5	1,386	0.04%
2022/04/28	1	13.15	2	13.00	13.25	-1	1,533	-0.07%
2022/04/26	5	13.30	0	0.00	13.45	5	1,507	0.33%
2022/04/25	20	13.60	0	0.00	13.55	20	1,504	1.33%
2022/04/22	10	14.05	0	0.00	14.00	10	1,500	0.67%
2022/04/21	7	14.12	9	14.12	14.15	-2	1,537	-0.13%
2022/04/20	2	13.95	0	0.00	13.90	2	1,545	0.13%
2022/04/18	4	13.60	0	0.00	13.70	4	1,713	0.23%
2022/04/15	0	0.00	6	13.90	13.95	-6	1,731	-0.35%
2022/04/14	0	0.00	4	14.20	14.15	-4	1,801	-0.22%
2022/04/13	0	0.00	20	14.10	14.20	-20	1,823	-1.10%
2022/04/12	1	14.15	1	14.00	14.00	0	1,840	0.00%
2022/04/11	5	14.28	0	0.00	14.15	5	1,838	0.27%
2022/04/07	2	15.10	0	0.00	14.95	2	1,856	0.11%
2022/04/06	0	15.40	1	15.40	15.40	-1	1,884	-0.05%
2022/03/31	10	15.25	0	0.00	15.25	10	2,129	0.47%
2022/03/30	2	15.28	2	15.40	15.30	0	2,385	0.00%
2022/03/29	3	15.28	2	15.28	15.15	1	2,630	0.04%
2022/03/28	5	15.25	0	0.00	15.30	5	2,647	0.19%
2022/03/25	7	15.30	0	0.00	15.25	7	2,820	0.25%
2022/03/24	0	0.00	7	15.40	15.40	-7	2,828	-0.25%
2022/03/23	4	15.50	12	15.58	15.50	-8	2,844	-0.28%
2022/03/22	0	0.00	1	15.25	15.40	-1	2,854	-0.04%
2022/03/21	0	0.00	1	15.20	15.15	-1	2,848	-0.04%
2022/03/18	0	0.00	6	15.10	15.10	-6	2,878	-0.21%
2022/03/17	0	0.00	56	14.85	14.90	-56	2,884	-1.94%
2022/03/16	1	14.80	2	14.70	14.70	-1	2,908	-0.03%
2022/03/15	2	14.83	1	14.70	14.70	1	2,960	0.03%
2022/03/14	1	14.80	1	14.90	15.00	0	2,977	0.00%
2022/03/11	2	14.73	2	14.80	14.80	0	2,993	0.00%
2022/03/08	11	14.11	0	0.00	14.05	11	3,030	0.36%
2022/03/07	6	14.73	0	0.00	14.75	6	2,991	0.20%
2022/03/03	1	15.60	1	15.70	15.55	0	3,027	0.00%
2022/03/02	1	15.50	0	0.00	15.50	1	3,094	0.03%
2022/03/01	1	15.55	0	0.00	15.55	1	3,106	0.03%
2022/02/25	1	15.40	0	0.00	15.40	1	3,120	0.03%
2022/02/24	1	15.35	2	15.75	15.35	-1	3,139	-0.03%
2022/02/23	1	15.85	2	15.93	15.85	-1	3,131	-0.03%
2022/02/22	2.2	15.71	0	0.00	15.80	2.2	3,175	0.07%
2022/02/21	1	16.00	0	0.00	16.10	1	3,222	0.03%
2022/02/18	2	16.08	0	0.00	16.00	2	3,261	0.06%
2022/02/17	0	0.00	3	16.03	16.10	-3	3,306	-0.09%
2022/02/16	0	0.00	1	15.95	15.85	-1	3,344	-0.03%
2022/02/15	20	15.80	0	0.00	15.65	20	3,396	0.59%
2022/02/14	6	15.80	0	0.00	15.65	6	3,450	0.17%
2022/02/11	0	0.00	10	16.05	16.10	-10	3,542	-0.28%
2022/02/09	5	16.21	1	16.30	16.20	4	3,685	0.11%
2022/02/08	1	16.15	8	16.26	16.30	-7	3,731	-0.19%
2022/01/26	3	15.32	0	0.00	15.25	3	3,840	0.08%
2022/01/25	3	15.42	1	15.35	15.30	2	3,894	0.05%
2022/01/24	1	15.60	1	15.65	15.60	0	3,948	0.00%
2022/01/21	2	16.10	18.1	16.13	15.85	-16.1	3,977	-0.40%
2022/01/20	1	15.50	0	0.00	15.55	1	3,884	0.03%
2022/01/19	3	15.48	0	0.00	15.45	3	3,935	0.08%
2022/01/18	3	15.77	2	15.65	15.65	1	3,968	0.03%
2022/01/17	1	15.65	0	0.00	15.85	1	3,978	0.03%
2022/01/14	13	15.29	0	0.00	15.40	13	3,978	0.33%
2022/01/12	13	15.67	0	0.00	15.60	13	3,989	0.33%
2022/01/11	3	16.02	0	0.00	15.95	3	3,956	0.08%
2022/01/10	19	16.13	0	0.00	16.25	19	3,875	0.49%
2022/01/07	8	16.61	0	0.00	16.35	8	3,867	0.21%
2022/01/05	1	17.20	1	17.40	17.05	0	3,808	0.00%
2022/01/04	2	17.23	1	17.15	17.15	1	3,852	0.03%
2021/12/30	2	17.45	0	0.00	17.35	2	3,917	0.05%
2021/12/28	1	17.60	2	17.85	17.55	-1	3,915	-0.03%
2021/12/27	42	17.68	0	0.00	17.60	42	3,838	1.09%
2021/12/24	3	17.55	30	17.78	17.75	-27	3,823	-0.71%
2021/12/23	28.1	17.21	86	17.28	17.50	-58	3,647	-1.59%
2021/12/22	0	0.00	1	16.65	16.65	-1	3,446	-0.03%
2021/12/21	5	16.90	0	0.00	16.80	5	3,452	0.14%
2021/12/20	5	16.45	30	16.40	16.50	-25	3,309	-0.76%
2021/12/16	1	16.70	2	16.73	16.70	-1	3,370	-0.03%
2021/12/15	0	0.00	15	16.45	16.50	-15	3,386	-0.44%
2021/12/14	3	16.47	3	16.43	16.35	0	3,397	0.00%
2021/12/10	2	16.70	0	0.00	16.70	2	3,421	0.06%
2021/12/09	1	17.00	0	0.00	16.95	1	3,564	0.03%
2021/12/07	0	0.00	0	16.65	16.70	0	3,534	0.00%
2021/12/03	0	0.00	4	16.55	16.50	-4	3,587	-0.11%
2021/12/02	3	16.67	0	0.00	16.50	3	3,645	0.08%
2021/12/01	1	17.00	2	16.90	17.00	-1	3,734	-0.03%
2021/11/30	4	16.88	10	16.90	16.80	-6	3,812	-0.16%
2021/11/29	9	16.37	3	16.12	16.45	6	4,014	0.15%
2021/11/26	14	16.57	0	0.00	16.50	14	4,006	0.35%
2021/11/25	1	17.05	1	17.10	17.00	0	3,982	0.00%
2021/11/23	1	17.00	1	17.00	17.05	0	4,150	0.00%
2021/11/22	1	17.25	0	0.00	17.35	1	4,173	0.02%
2021/11/19	2	17.40	3	17.28	17.05	-1	4,245	-0.02%
2021/11/18	0	0.00	3	17.50	17.30	-3	4,239	-0.07%
2021/11/17	0	0.00	17	17.80	17.70	-17	4,225	-0.40%
2021/11/16	1	17.75	0	0.00	17.65	1	4,243	0.02%
2021/11/15	1	17.45	0	17.40	17.40	1	4,261	0.02%
2021/11/12	3	16.88	90	17.05	16.85	-87	4,330	-2.01%
2021/11/11	1	17.20	2	17.08	17.05	-1	4,370	-0.02%
2021/11/10	5	17.18	0	0.00	17.15	5	4,484	0.11%
2021/11/09	1	17.35	5	17.55	17.40	-4	4,502	-0.09%
2021/11/08	29	17.74	3	17.62	17.60	26	4,568	0.57%
2021/11/05	11	18.03	2	18.08	18.00	9	4,646	0.19%
2021/11/04	15	17.92	0	0.00	18.10	15	4,774	0.31%
2021/11/03	0	0.00	5	17.25	17.45	-5	4,854	-0.10%
2021/11/02	5	17.25	2	17.55	17.10	3	4,964	0.06%
2021/11/01	26	17.75	7	17.84	17.75	19	5,329	0.36%
2021/10/29	25	17.56	22	17.55	17.50	3	5,362	0.06%
2021/10/28	0	0.00	2	17.20	17.20	-2	5,445	-0.04%
2021/10/27	0	0.00	20	17.45	17.45	-20	5,501	-0.36%
2021/10/26	0	0.00	2	17.15	17.05	-2	5,607	-0.04%
2021/10/22	5	16.70	0	0.00	16.70	5	5,910	0.08%
2021/10/21	0	0.00	11	17.05	16.75	-11	6,125	-0.18%
2021/10/20	0	0.00	2	16.75	16.65	-2	6,452	-0.03%
2021/10/19	1	16.65	0	0.00	16.65	1	6,633	0.02%
2021/10/14	1	15.70	0	0.00	15.95	1	7,987	0.01%
2021/10/13	2	15.95	0	0.00	15.80	2	9,817	0.02%
2021/10/12	2	16.50	0	0.00	16.40	2	10,840	0.02%
2021/10/08	25	16.53	0	0.00	16.50	25	11,146	0.22%
2021/10/07	0	0.00	1	16.10	16.15	-1	11,810	-0.01%
2021/10/06	0	0.00	50	16.00	15.75	-50	12,842	-0.39%
2021/10/05	52	15.30	100	15.48	15.90	-48	13,688	-0.35%
2021/10/04	0.3	16.00	0	0.00	15.30	0.3	14,065	0.00%
2021/10/01	1	16.35	14	16.13	16.10	-13	14,220	-0.09%
2021/09/30	2	16.93	2	16.20	16.90	0	14,256	0.00%
2021/09/29	0	0.00	9	16.09	16.10	-9	14,340	-0.06%
2021/09/28	1	16.55	1	16.50	16.55	0	14,468	0.00%
2021/09/27	1	16.90	0	0.00	16.90	1	14,605	0.01%
2021/09/24	1	16.55	2	16.40	16.50	-1	15,241	-0.01%
2021/09/23	2	16.33	4	16.30	16.30	-2	16,449	-0.01%
2021/09/16	2	16.93	15	16.87	16.80	-13	16,749	-0.08%
2021/09/15	1	16.95	0	0.00	17.00	1	16,918	0.01%
2021/09/14	0	0.00	2	17.55	17.25	-2	16,939	-0.01%
2021/09/09	2	17.10	2	17.20	17.20	0	17,165	0.00%
2021/09/08	3	16.90	0	0.00	16.80	3	17,542	0.02%
2021/09/07	0	0.00	3	17.58	17.30	-3	17,970	-0.02%
2021/09/06	4	18.08	4	18.05	17.95	0	18,412	0.00%
2021/09/03	5	18.65	2	18.45	18.65	3	18,383	0.02%
2021/09/02	6	18.65	1	18.70	17.95	5	18,369	0.03%
2021/09/01	0	0.00	13	18.45	18.40	-13	18,229	-0.07%
2021/08/27	7	18.15	11	18.35	18.45	-4	18,560	-0.02%
2021/08/26	1	17.95	0	0.00	17.95	1	18,675	0.01%
2021/08/25	3	17.90	2	18.00	17.85	1	18,932	0.01%
2021/08/24	0	0.00	3	17.45	17.15	-3	19,399	-0.02%
2021/08/23	0	0.00	2	17.33	17.55	-2	19,527	-0.01%
2021/08/19	0	0.00	2	17.20	16.60	-2	19,635	-0.01%
2021/08/18	4	17.06	7	16.76	17.45	-3	19,653	-0.02%
2021/08/17	6	16.95	1	16.90	16.60	5	19,759	0.03%
2021/08/16	4	17.00	5	17.07	17.15	-1	19,891	-0.01%
2021/08/13	34	17.98	1	18.05	17.70	33	19,846	0.17%
2021/08/12	18	18.45	9	18.09	18.50	9	19,825	0.05%
2021/08/11	31	17.82	20	17.93	17.75	11	19,934	0.06%
2021/08/10	65	18.72	8.8	18.62	18.50	56.2	19,900	0.28%
2021/08/09	104	19.46	19	19.76	19.15	85	19,943	0.43%	大買/
2021/08/06	8	20.31	3	20.10	20.25	5	19,949	0.03%
2021/08/05	44	20.67	60	20.63	20.30	-16	19,989	-0.08%
2021/08/04	17	20.26	1	20.35	20.05	16	19,862	0.08%
2021/08/03	8	20.25	11	20.34	20.35	-3	20,052	-0.01%
2021/08/02	4	19.96	1	19.90	19.90	3	20,683	0.01%
2021/07/30	23	19.95	6	19.68	19.55	17	20,729	0.08%
2021/07/29	1.1	19.40	3	19.20	19.45	-1.9	21,289	-0.01%
2021/07/28	8	18.87	13	19.09	19.05	-5	21,425	-0.02%
2021/07/27	5	20.29	42	20.02	20.05	-37	21,746	-0.17%
2021/07/26	9.9	20.10	10	20.11	20.50	-0.1	22,086	0.00%
2021/07/23	1	20.05	4	19.96	19.90	-3	22,585	-0.01%
2021/07/22	11.3	19.69	8	19.73	19.75	3.3	23,754	0.01%
2021/07/21	18	20.10	16	20.58	20.25	2	23,812	0.01%
2021/07/20	55.5	20.61	45	20.27	20.25	10.5	23,934	0.04%
2021/07/19	195	21.88	177	22.11	21.60	18	24,076	0.07%	大買/大賣/
2021/07/16	42	20.94	46	21.12	21.20	-4	22,754	-0.02%
2021/07/15	9	20.09	44	20.20	20.05	-35	21,952	-0.16%
2021/07/14	20	20.52	36.1	20.89	20.50	-16.1	22,085	-0.07%
2021/07/13	101	20.17	68	20.08	20.30	33	21,705	0.15%	大買/
2021/07/12	141	19.62	58	19.49	19.80	83	21,564	0.38%	大買/
2021/07/09	77	18.81	20	18.65	18.65	57	21,327	0.27%
2021/07/08	15	18.18	16	18.37	18.30	-1	21,891	0.00%
2021/07/07	0	0.00	8	18.02	17.80	-8	22,305	-0.04%
2021/07/06	41	18.05	35	18.16	18.00	6	22,345	0.03%
2021/07/05	2	18.13	0	0.00	17.90	2	22,277	0.01%
2021/07/02	8	17.77	20	17.73	17.75	-12	22,289	-0.05%
2021/07/01	54	18.37	4	17.98	17.95	50	22,217	0.23%
2021/06/30	20	18.95	56	19.03	19.10	-36	21,774	-0.17%
2021/06/29	6	17.70	7	17.84	17.40	-1	20,731	0.00%
2021/06/28	0	0.00	11	17.50	17.45	-11	20,543	-0.05%
2021/06/25	5	17.62	7	17.69	17.35	-2	20,572	-0.01%
2021/06/24	2	17.90	0	0.00	17.80	2	20,498	0.01%
2021/06/23	0	0.00	3	16.85	17.10	-3	20,335	-0.01%
2021/06/22	5.3	17.34	5	17.00	16.80	0.3	20,331	0.00%
2021/06/21	3	16.65	83	16.85	17.30	-80	20,393	-0.39%
2021/06/18	2	17.60	12	17.60	17.25	-10	20,451	-0.05%
2021/06/17	2	17.85	2	18.00	17.60	0	20,516	0.00%
2021/06/16	63	18.18	13	18.35	17.60	50	20,182	0.25%
2021/06/15	14	18.33	7.1	18.41	18.90	6.9	19,832	0.03%
2021/06/11	0	0.00	1	17.55	17.50	-1	19,478	-0.01%
2021/06/09	1	17.30	0	0.00	17.35	1	19,537	0.01%
2021/06/07	3	16.87	6	17.18	17.20	-3	19,494	-0.02%
2021/06/04	0	0.00	14	17.34	17.20	-14	19,551	-0.07%
2021/06/03	2	17.68	21	17.65	17.60	-19	19,543	-0.10%
2021/06/02	15	17.47	4	17.80	17.35	11	19,703	0.06%
2021/06/01	51	17.64	7	17.76	17.30	44	19,431	0.23%
2021/05/31	0	0.00	8	17.30	17.30	-8	18,922	-0.04%
2021/05/28	4	15.70	0	0.00	15.75	4	18,847	0.02%
2021/05/27	6	15.17	3	15.05	15.00	3	18,863	0.02%
2021/05/26	1	14.80	1	15.00	15.20	0	18,919	0.00%
2021/05/25	2	15.08	4	14.93	15.00	-2	18,877	-0.01%
2021/05/24	3	14.50	0	0.00	14.50	3	18,717	0.02%
2021/05/21	0	0.00	4	14.21	14.30	-4	18,654	-0.02%
2021/05/20	2	13.85	0	0.00	13.80	2	18,791	0.01%
2021/05/19	7	14.26	2	14.05	14.30	5	18,771	0.03%
2021/05/18	0	0.00	56	13.56	13.85	-56	18,580	-0.30%
2021/05/17	21	12.55	11	13.40	12.60	10	18,479	0.05%
2021/05/14	35	13.93	5	14.58	13.85	30	18,270	0.16%
2021/05/13	22	14.00	22	14.40	14.30	0	18,274	0.00%
2021/05/12	2	14.65	16	14.97	14.70	-14	18,110	-0.08%
2021/05/11	9	16.61	4	16.49	16.25	5	17,807	0.03%
2021/05/10	10	18.36	3	18.43	17.85	7	17,521	0.04%
2021/05/07	3	17.50	1	17.75	17.75	2	16,779	0.01%
2021/05/06	11	17.79	0.2	17.85	17.65	10.8	16,665	0.06%
2021/05/05	3	18.08	25.2	17.81	17.40	-22.2	15,975	-0.14%
2021/05/04	12	18.09	31.8	17.64	17.65	-19.8	15,747	-0.13%
2021/05/03	13	19.43	8.2	19.34	18.70	4.8	15,167	0.03%
2021/04/29	49	21.16	23	20.81	20.60	26	14,623	0.18%
2021/04/28	17	21.06	34	21.26	21.50	-17	13,783	-0.12%
2021/04/27	17	19.50	11	19.89	19.55	6	12,486	0.05%
2021/04/26	45	20.01	7	19.99	19.85	38	12,077	0.31%
2021/04/23	26	19.72	28.1	19.77	20.05	-2.1	11,698	-0.02%
2021/04/22	31	19.57	4	19.33	18.50	27	10,985	0.25%
2021/04/21	36	19.59	35	19.68	19.55	1	10,504	0.01%
2021/04/20	15	19.10	53.1	19.25	19.35	-38.1	10,322	-0.37%
2021/04/19	35	18.84	27	18.94	18.60	8	9,886	0.08%
2021/04/16	13	18.70	41	18.56	18.80	-28	9,570	-0.29%
2021/04/15	19	17.37	11	17.60	17.65	8	8,716	0.09%
2021/04/14	20	16.73	59	16.99	17.80	-39	8,193	-0.48%
2021/04/13	51	16.85	19	16.77	16.20	32	7,368	0.43%
2021/04/12	0	0.00	2	15.85	15.70	-2	6,790	-0.03%
2021/04/09	2	15.70	0	0.00	15.75	2	6,699	0.03%
2021/04/07	0	0.00	7	16.10	15.95	-7	6,502	-0.11%
2021/04/06	21	15.90	7	15.89	16.05	14	6,540	0.21%
2021/04/01	6	15.77	3	15.82	15.60	3	6,452	0.05%
2021/03/31	2	15.50	0	0.00	15.50	2	6,663	0.03%
2021/03/29	0	0.00	1	15.70	15.60	-1	6,931	-0.01%
2021/03/26	0	0.00	1	15.50	15.55	-1	7,322	-0.01%
2021/03/24	12	15.38	5.1	15.23	15.40	6.9	7,412	0.09%
2021/03/23	8	16.18	2	16.25	15.90	6	7,296	0.08%
2021/03/22	3	15.87	12	16.18	16.55	-9	7,130	-0.13%
2021/03/19	0	0.00	2	15.55	15.70	-2	6,955	-0.03%
2021/03/18	2	15.25	6	15.64	15.55	-4	6,926	-0.06%
2021/03/17	5	15.24	0	0.00	15.20	5	6,898	0.07%
2021/03/16	2	15.30	2	15.25	15.35	0	6,830	0.00%
2021/03/15	4	15.45	19	15.42	15.20	-15	6,826	-0.22%
2021/03/12	0	15.80	0	0.00	15.60	0	6,816	0.00%
2021/03/11	6	15.75	10	15.65	15.80	-4	6,959	-0.06%
2021/03/10	24	15.96	0	16.45	15.90	24	7,090	0.34%
2021/03/09	4	15.65	4	16.20	16.20	0	6,928	0.00%
2021/03/08	5	15.94	4	16.14	16.10	1	6,818	0.01%
2021/03/02	1	15.55	0	0.00	15.35	1	6,835	0.01%
2021/02/26	1	15.05	3	15.32	15.45	-2	6,738	-0.03%
2021/02/25	4	15.14	0	0.00	15.20	4	6,730	0.06%
2021/02/24	5	15.20	6	15.18	15.25	-1	6,896	-0.01%
2021/02/23	17	15.22	0	0.00	15.15	17	7,074	0.24%
2021/02/22	6	14.90	3	15.07	15.50	3	7,203	0.04%
2021/02/19	0	0.00	13	14.31	14.50	-13	7,129	-0.18%
2021/02/18	1	13.90	0	0.00	13.90	1	7,081	0.01%
2021/02/04	2	13.78	2	13.88	13.70	0	6,960	0.00%
2021/02/01	1	13.00	0	0.00	13.05	1	6,712	0.01%
2021/01/26	1	13.00	0	0.00	13.00	1	6,605	0.02%
2021/01/21	1	12.50	0	0.00	12.65	1	6,576	0.02%
2021/01/20	4	12.88	0	0.00	12.75	4	6,535	0.06%
2021/01/15	0	0.00	1	13.45	13.40	-1	6,369	-0.02%
2021/01/14	0	0.00	2	13.80	13.85	-2	6,231	-0.03%
2021/01/12	1	13.30	0	0.00	13.20	1	6,107	0.02%
2021/01/11	2	13.73	0	0.00	13.65	2	6,038	0.03%
2021/01/07	1	13.55	0	0.00	13.50	1	5,927	0.02%
2021/01/06	4	13.85	1	14.60	13.50	3	5,813	0.05%
2021/01/05	3	14.47	0	0.00	14.40	3	5,649	0.05%
2020/12/31	3	14.63	5	14.60	14.60	-2	5,528	-0.04%
2020/12/29	2	15.18	0	0.00	14.85	2	5,498	0.04%
2020/12/28	2	15.43	0	0.00	15.40	2	5,360	0.04%
2020/12/25	32	14.82	34.6	15.02	15.50	-2.6	5,217	-0.05%
2020/12/24	1	14.70	4	14.95	14.80	-3	4,812	-0.06%
2020/12/23	1	14.40	10.1	14.47	14.75	-9.1	4,628	-0.20%
2020/12/22	6	14.31	6.2	14.58	13.85	-0.2	4,436	0.00%
2020/12/21	0	0.00	5	14.20	14.20	-5	4,017	-0.12%
2020/12/18	4	14.00	0	0.00	13.95	4	3,947	0.10%
2020/12/17	0	0.00	2	13.60	13.75	-2	3,858	-0.05%
2020/12/14	3	13.50	2	13.75	13.90	1	3,829	0.03%
2020/12/11	3	13.57	0	0.00	13.45	3	3,798	0.08%
2020/12/10	5	13.95	0	0.00	13.95	5	3,724	0.13%
2020/12/08	1	14.00	0	0.00	14.10	1	3,601	0.03%
2020/12/07	0	0.00	8	14.21	14.50	-8	3,506	-0.23%
2020/12/04	6	13.63	11	13.78	13.85	-5	3,347	-0.15%
2020/12/03	2	12.95	1	13.05	13.00	1	3,162	0.03%
2020/12/02	0	0.00	60	13.00	12.90	-60	3,189	-1.88%
2020/12/01	0.8	13.00	0	0.00	13.00	0.8	3,129	0.03%
2020/11/30	24	13.10	1	13.25	13.10	23	3,062	0.75%
2020/11/27	40	13.04	3.1	13.03	12.90	36.9	3,003	1.23%
2020/11/26	1	12.65	2	12.70	13.05	-1	2,870	-0.03%
2020/11/25	0	0.00	0.1	12.40	12.40	-0.1	2,708	0.00%
2020/11/24	4	12.25	5	12.32	12.25	-1	2,622	-0.04%
2020/11/23	2	12.30	1	12.30	12.50	1	2,535	0.04%
2020/11/20	10	12.00	0	11.95	12.00	10	2,320	0.43%
2020/11/19	12	11.59	11	11.43	11.50	1	2,083	0.05%
2020/11/18	1	11.20	12	10.80	11.20	-11	1,788	-0.62%
2020/11/17	0	0.00	2	10.25	10.25	-2	1,608	-0.12%
2020/11/13	0	0.00	2.3	10.11	10.10	-2.3	1,648	-0.14%
2020/11/12	0	0.00	3.8	10.12	10.05	-3.8	1,660	-0.23%
2020/11/09	2	10.10	0	0.00	10.05	2	1,674	0.12%
2020/10/26	0	0.00	5	10.30	10.30	-5	1,765	-0.28%
2020/10/23	0	0.00	1	10.35	10.35	-1	1,766	-0.06%
2020/10/21	1	10.15	0	0.00	10.15	1	1,768	0.06%
2020/10/20	0	0.00	0	10.30	10.15	0	1,787	0.00%
2020/09/28	0	0.00	5	10.21	10.25	-5	2,168	-0.23%
2020/09/25	5	10.00	0	0.00	10.00	5	2,191	0.23%
2020/09/24	6	10.22	0	0.00	10.15	6	2,180	0.28%
2020/09/23	3	10.50	0	0.00	10.45	3	2,188	0.14%
2020/09/22	3	10.70	0	0.00	10.60	3	2,205	0.14%
2020/09/18	1	10.85	0	0.00	10.80	1	2,127	0.05%
2020/09/17	1	10.85	0	0.00	10.85	1	2,104	0.05%
2020/09/15	1	11.00	0	0.00	11.00	1	2,127	0.05%
2020/09/10	0	0.00	19	11.25	10.90	-19	2,297	-0.83%
2020/09/03	5	10.70	5	10.50	10.55	0	2,171	0.00%
2020/09/01	0	0.00	1	10.40	10.40	-1	2,149	-0.05%
2020/08/31	0	0.00	1	10.35	10.20	-1	2,141	-0.05%
2020/08/26	2	10.00	0	0.00	10.00	2	2,213	0.09%
2020/08/25	1	10.00	0	0.00	10.00	1	2,209	0.05%
2020/08/12	3	10.35	5	10.20	10.25	-2	2,194	-0.09%
2020/08/11	5	10.35	0	0.00	10.50	5	2,183	0.23%
2020/08/10	0	0.00	5	10.20	10.20	-5	2,127	-0.23%
2020/08/05	1	10.15	8	10.34	10.25	-7	2,168	-0.32%
2020/08/04	7	10.18	0	0.00	10.15	7	2,169	0.32%
2020/07/31	0	0.00	1	10.25	10.20	-1	2,162	-0.05%
2020/07/27	1	10.25	0	0.00	10.20	1	2,244	0.04%
2020/07/23	0	0.00	1	10.80	10.75	-1	2,269	-0.04%
2020/07/22	5	11.15	0	0.00	11.00	5	2,365	0.21%
2020/07/06	0	0.00	0.1	11.10	11.10	-0.1	2,395	0.00%
2020/07/03	0	0.00	8	11.25	11.05	-8	2,401	-0.33%
2020/07/01	0	0.00	2	10.95	10.95	-2	2,370	-0.08%
2020/06/30	0	0.00	20	10.90	10.90	-20	2,347	-0.85%
2020/06/18	0	0.00	7	11.46	11.50	-7	2,329	-0.30%
2020/06/16	0	0.00	2	10.35	10.45	-2	2,161	-0.09%
2020/06/11	12	10.28	0	0.00	10.30	12	2,245	0.53%
2020/06/10	0	0.00	1	10.25	10.25	-1	2,206	-0.05%
2020/06/08	0	0.00	10	10.50	10.55	-10	2,270	-0.44%
2020/06/05	0	0.00	2	10.15	10.30	-2	2,186	-0.09%
2020/06/04	1	10.15	0	0.00	10.10	1	2,185	0.05%
2020/06/03	2	10.20	0	0.00	10.20	2	2,186	0.09%
2020/06/02	10	10.10	5	9.93	10.15	5	2,156	0.23%
2020/05/28	1	9.84	9	9.81	9.75	-8	2,064	-0.39%
2020/05/27	3	9.48	10	9.50	9.52	-7	2,024	-0.35%
2020/05/26	0	0.00	2	9.51	9.47	-2	2,039	-0.10%
2020/05/22	3	9.75	0	0.00	9.65	3	2,031	0.15%
2020/05/21	0	0.00	1	9.93	9.89	-1	2,033	-0.05%
2020/05/20	0	0.00	1	9.99	9.87	-1	2,036	-0.05%
2020/05/19	0	0.00	2	9.98	9.85	-2	2,017	-0.10%
2020/05/18	3	9.93	0	0.00	9.85	3	2,035	0.15%
2020/05/15	0	0.00	17	9.94	10.05	-17	2,043	-0.83%
2020/05/14	2	9.93	0	0.00	10.05	2	2,047	0.10%
2020/05/11	4	10.11	15	10.15	10.20	-11	2,177	-0.51%
2020/05/07	0	0.00	45	10.35	10.40	-45	2,176	-2.07%
2020/04/28	5	10.65	0	0.00	10.55	5	2,134	0.23%
2020/04/27	1	10.65	7	10.45	10.70	-6	2,161	-0.28%
2020/04/24	32	10.24	2.7	10.24	10.30	29.3	2,049	1.43%
2020/04/23	0	0.00	2	10.05	9.99	-2	2,019	-0.10%
2020/04/22	1	9.85	2	9.93	9.94	-1	2,003	-0.05%
2020/04/21	6	9.88	2	9.92	9.77	4	2,001	0.20%
2020/04/17	1	10.00	40	10.15	9.95	-39	1,993	-1.96%
2020/04/16	0	0.00	15	10.00	10.05	-15	1,973	-0.76%
2020/04/15	1	10.15	0	0.00	10.10	1	1,968	0.05%
2020/04/14	0	10.05	12	10.00	10.00	-12	1,948	-0.62%
2020/04/13	2	9.95	1	10.00	9.94	1	1,936	0.05%
2020/04/10	1	9.88	0	0.00	9.94	1	1,849	0.05%
2020/03/30	0	0.00	50	8.50	8.85	-50	1,662	-3.01%
2020/03/27	61	9.19	10	8.96	8.90	51	1,657	3.08%
2020/03/25	10	9.19	10	9.06	9.11	0	1,630	0.00%
2020/03/19	2	8.00	0	0.00	8.35	2	1,624	0.12%
2020/03/17	4	9.08	0	0.00	8.56	4	1,603	0.25%
2020/03/13	5	9.10	0	0.00	9.20	5	1,587	0.31%
2020/03/12	3	9.97	0	0.00	10.05	3	1,570	0.19%
2020/03/11	3	10.90	0	0.00	10.80	3	1,840	0.16%
2020/03/09	6	11.46	0	0.00	11.25	6	1,981	0.30%
2020/03/05	0	0.00	10.1	12.06	12.05	-10.1	1,986	-0.51%
2020/03/04	0	0.00	4	12.00	11.95	-4	1,984	-0.20%
2020/03/03	10	12.05	0	0.00	11.95	10	1,986	0.50%
2020/03/02	4	11.70	0	0.00	11.85	4	1,976	0.20%
2020/02/27	15	12.48	0	0.00	12.05	15	1,965	0.76%
2020/02/24	0	0.00	5	12.15	12.25	-5	1,921	-0.26%
2020/02/20	0	0.00	1	12.40	12.50	-1	1,933	-0.05%
2020/02/14	2	12.00	5	12.35	12.40	-3	1,922	-0.16%
2020/02/12	0	0.00	2	11.81	12.40	-2	1,863	-0.11%
2020/02/11	6	11.53	6	11.53	11.60	0	1,804	0.00%
2020/02/06	1	11.15	0	0.00	11.30	1	1,780	0.06%
2020/02/05	0	0.00	5	11.00	10.95	-5	1,778	-0.28%
2020/02/04	5	10.50	10	10.55	11.00	-5	1,774	-0.28%
2020/02/03	14	10.34	0	0.00	10.40	14	1,765	0.79%
2020/01/30	5	11.38	0	0.00	11.25	5	1,736	0.29%
2020/01/16	0	0.00	0	12.40	12.40	0	1,742	0.00%
2020/01/15	0	0.00	2	12.40	12.40	-2	1,814	-0.11%
2020/01/13	2	12.60	0	0.00	12.45	2	1,887	0.11%
2020/01/10	0	0.00	3	12.35	12.35	-3	1,881	-0.16%
2020/01/09	0	0.00	5	12.50	12.50	-5	1,884	-0.27%
2020/01/08	5	12.20	0	0.00	12.40	5	1,890	0.26%
2020/01/03	0	0.00	0	13.00	12.85	0	1,871	0.00%
2020/01/02	0	0.00	1	12.95	13.00	-1	1,859	-0.05%
2019/12/30	0	0.00	0.1	13.00	12.95	-0.1	1,855	-0.01%
2019/12/18	2	13.05	0	0.00	12.85	2	1,895	0.11%
2019/12/06	12	13.50	9.1	13.46	13.40	3	1,775	0.17%
2019/12/05	6	12.77	2.1	13.20	13.20	3.9	1,491	0.26%
2019/12/02	0	0.00	6	12.35	12.35	-6	1,534	-0.39%
2019/11/29	4	12.63	2	12.75	12.60	2	1,574	0.13%
2019/11/28	4	12.70	0	0.00	12.65	4	1,618	0.25%
2019/11/27	2	12.80	0	0.00	12.70	2	1,665	0.12%
2019/11/26	5	12.70	0	0.00	12.75	5	1,678	0.30%
2019/11/22	0	0.00	2	12.75	12.70	-2	1,702	-0.12%
2019/11/15	0	0.00	2	12.75	12.65	-2	1,891	-0.11%
2019/11/14	4	12.88	0	0.00	12.60	4	1,883	0.21%
2019/10/29	0	0.00	5	14.20	14.10	-5	1,894	-0.26%
2019/10/28	5	14.40	0	0.00	14.25	5	1,913	0.26%
2019/10/21	0	0.00	4	14.03	14.20	-4	1,892	-0.21%
2019/10/15	0	0.00	2	13.90	13.85	-2	2,174	-0.09%
2019/10/14	2	13.95	2	13.85	13.90	0	2,178	0.00%
2019/10/09	0	0.00	1	13.85	13.80	-1	2,177	-0.05%
2019/10/08	0	0.00	2	14.00	13.90	-2	2,177	-0.09%
2019/10/03	2	14.00	2	14.10	14.00	0	2,231	0.00%
2019/09/18	2	14.70	0	0.00	14.60	2	2,241	0.09%
2019/09/17	0	0.00	1	14.80	14.70	-1	2,254	-0.04%
2019/09/16	0	0.00	5	14.45	14.40	-5	2,232	-0.22%
2019/09/12	0	0.00	1	14.55	14.55	-1	2,256	-0.04%
2019/09/10	2	14.55	10	14.70	14.60	-8	2,280	-0.35%
2019/09/06	2	15.15	11	15.38	15.15	-9	2,239	-0.40%
2019/09/04	0	0.00	1	14.80	14.90	-1	2,086	-0.05%
2019/08/30	1	15.05	1	15.15	15.00	0	1,985	0.00%
2019/08/27	1	15.05	1	15.00	14.90	0	1,896	0.00%
2019/08/26	0	0.00	4	14.95	15.00	-4	1,894	-0.21%
2019/08/23	1	15.20	2	15.30	15.20	-1	1,883	-0.05%
2019/08/22	2	15.38	0	0.00	15.45	2	1,866	0.11%
2019/08/21	0	0.00	1	14.90	15.05	-1	1,732	-0.06%
2019/08/20	0	0.00	1	14.75	14.60	-1	1,709	-0.06%
2019/08/19	2	14.65	0	0.00	14.55	2	1,691	0.12%
2019/08/16	1	14.50	0	0.00	14.50	1	1,691	0.06%
2019/08/15	1	14.40	0	0.00	14.40	1	1,691	0.06%
2019/08/14	2	14.50	0	0.00	14.55	2	1,695	0.12%
2019/08/13	0	0.00	1	14.50	14.50	-1	1,691	-0.06%
2019/08/12	1	14.50	0	0.00	14.45	1	1,702	0.06%
2019/07/24	1	15.80	0	0.00	15.90	1	1,682	0.06%
2019/07/22	7	16.16	3	16.18	16.25	4	1,687	0.24%
2019/07/19	2	15.85	8	15.63	15.95	-6	1,571	-0.38%
2019/07/17	0	0.00	7	15.20	15.15	-7	1,399	-0.50%
2019/07/12	0	0.00	1	15.00	14.95	-1	1,474	-0.07%
2019/06/25	1	15.30	1	15.35	15.25	0	2,021	0.00%
2019/06/21	1	15.25	0	0.00	15.20	1	2,087	0.05%
2019/06/20	2	15.10	0	0.00	15.15	2	2,110	0.09%
2019/06/17	1	14.85	0	0.00	14.95	1	2,248	0.04%
2019/06/06	0	0.00	1	14.25	14.25	-1	2,567	-0.04%
2019/06/05	1	14.40	0	0.00	14.40	1	2,860	0.03%
2019/05/30	0	0.00	1	14.50	14.50	-1	3,633	-0.03%
2019/05/27	1	14.25	3	14.20	14.20	-2	3,922	-0.05%
2019/05/24	2	14.40	0	0.00	14.30	2	4,013	0.05%
2019/05/23	1	14.35	0	0.00	14.35	1	4,100	0.02%
2019/05/21	0	0.00	1	14.40	14.50	-1	4,494	-0.02%
2019/05/20	2	14.43	0	0.00	14.35	2	4,588	0.04%
2019/05/15	1	15.10	1	15.10	15.15	0	4,899	0.00%
2019/05/14	2	14.65	0	0.00	14.80	2	4,933	0.04%
2019/05/09	5	15.30	0	0.00	15.10	5	5,028	0.10%
2019/04/30	2	15.70	0	0.00	15.75	2	5,291	0.04%
2019/04/29	0	0.00	5	15.75	15.70	-5	5,376	-0.09%
2019/04/26	2	16.45	3	16.33	16.15	-1	5,435	-0.02%
2019/04/23	1	16.85	1	16.75	16.70	0	5,996	0.00%
2019/04/22	31	16.90	18	16.80	16.90	13	5,973	0.22%
2019/04/19	1	16.70	1	16.75	16.75	0	5,955	0.00%
2019/04/18	0	0.00	1	16.90	16.60	-1	5,969	-0.02%
2019/04/17	10	17.10	0	0.00	16.90	10	6,070	0.16%
2019/04/16	1	16.90	0	0.00	16.90	1	6,069	0.02%
2019/04/15	5	16.85	0	0.00	16.95	5	6,050	0.08%
2019/04/10	6	17.17	1	17.15	17.15	5	6,000	0.08%
2019/04/09	17	17.60	3	17.57	17.45	14	5,961	0.23%
2019/04/08	53	17.39	2	17.20	17.25	51	5,792	0.88%
2019/04/02	5	17.10	0	0.00	16.85	5	5,692	0.09%
2019/04/01	3	17.00	0	0.00	16.95	3	5,653	0.05%
2019/03/29	1	16.80	0	0.00	17.00	1	5,621	0.02%
2019/03/27	4	17.00	0	0.00	17.00	4	5,597	0.07%
2019/03/26	0	0.00	1	17.05	17.25	-1	5,591	-0.02%
2019/03/22	24	16.84	60	17.11	16.80	-36	5,608	-0.64%
2019/03/20	0	0.00	2	17.30	17.15	-2	5,485	-0.04%
2019/03/19	2	17.33	30	17.21	17.25	-28	5,478	-0.51%
2019/03/18	2	17.10	22	17.10	17.40	-20	5,438	-0.37%
2019/03/15	2	17.10	0	0.00	17.05	2	5,356	0.04%
2019/03/14	10	17.05	2	17.10	17.05	8	5,335	0.15%
2019/03/13	0	0.00	2	17.30	17.20	-2	5,387	-0.04%
2019/03/12	6	17.53	10	17.44	17.30	-4	5,382	-0.07%
2019/03/11	9	17.53	6	17.54	17.50	3	5,324	0.06%
2019/03/08	21	17.62	74	17.45	17.70	-53	5,130	-1.03%
2019/03/07	3	17.32	0	0.00	17.45	3	4,952	0.06%
2019/03/06	0.1	17.40	4	17.20	17.50	-3.9	4,694	-0.08%
2019/03/05	10	17.15	0	0.00	17.30	10	4,615	0.22%
2019/03/04	41	17.28	0	0.00	17.20	41	4,559	0.90%
2019/02/27	22	16.76	23	16.85	17.30	-1	4,536	-0.02%
2019/02/25	17	17.30	1	17.35	17.10	16	4,736	0.34%
2019/02/22	44	17.13	3	17.17	17.00	41	4,708	0.87%
2019/02/21	22	17.49	22	17.24	17.40	0	4,642	0.00%
2019/02/20	10	17.00	1	17.15	17.00	9	4,370	0.21%
2019/02/19	6	16.94	11	16.86	17.05	-5	4,377	-0.11%
2019/02/18	53	16.93	49	17.02	16.95	4	4,390	0.09%
2019/02/15	10	16.55	0	0.00	16.40	10	4,188	0.24%
2019/02/14	1	16.50	0	0.00	16.40	1	4,205	0.02%
2019/02/13	0	0.00	10	16.40	16.40	-10	4,176	-0.24%
2019/02/11	5	16.00	2	16.00	16.05	3	4,605	0.07%
2019/01/29	0	0.00	5	16.10	16.10	-5	4,686	-0.11%
2019/01/28	3	16.42	7	16.40	16.30	-4	4,653	-0.09%
2019/01/25	12	16.27	0	0.00	16.25	12	4,598	0.26%
2019/01/23	0	0.00	10	16.10	16.05	-10	4,665	-0.21%
2019/01/21	0	0.00	2	16.20	16.25	-2	4,648	-0.04%
2019/01/18	0	0.00	6	16.00	16.20	-6	4,708	-0.13%
2019/01/17	34	16.46	17	16.46	16.10	17	4,661	0.36%
2019/01/16	12	15.59	1	16.05	16.20	11	4,194	0.26%
2019/01/15	0	0.00	2	15.55	15.60	-2	4,092	-0.05%
2019/01/14	1	15.40	0	0.00	15.30	1	4,103	0.02%
2019/01/09	2	15.88	0	0.00	15.60	2	4,163	0.05%
2018/12/25	2	15.30	0	0.00	15.40	2	4,515	0.04%
2018/12/21	5	15.15	0	0.00	15.55	5	4,645	0.11%
2018/12/20	10	15.55	0	0.00	15.50	10	4,647	0.22%
2018/12/19	10	15.90	1	16.10	15.90	9	4,649	0.19%
2018/12/18	12	16.02	1	16.10	16.00	11	4,647	0.24%
2018/12/13	0	0.00	3	15.85	15.90	-3	4,546	-0.07%
2018/12/11	3	15.65	0	0.00	15.55	3	4,707	0.06%
2018/12/10	1	15.55	0	0.00	15.40	1	4,788	0.02%
2018/12/06	2	16.65	2	16.20	15.75	0	4,785	0.00%
2018/12/05	6	16.45	0	0.00	16.45	6	4,724	0.13%
2018/12/04	1	16.75	2	16.70	16.60	-1	4,732	-0.02%
2018/12/03	2	16.83	0	0.00	16.80	2	4,739	0.04%
2018/11/29	0	16.45	10	16.58	16.30	-10	4,691	-0.21%
2018/11/26	5	16.05	0	0.00	16.10	5	4,580	0.11%
2018/11/22	16	16.25	36	16.53	16.00	-20	4,524	-0.44%
2018/11/16	0	0.00	2	15.95	15.90	-2	4,344	-0.05%
2018/11/15	2	15.85	3	16.00	16.05	-1	4,383	-0.02%
2018/11/12	1	15.55	0	0.00	15.40	1	4,246	0.02%
2018/11/09	0	0.00	1	15.60	15.75	-1	4,234	-0.02%
2018/11/08	1	15.95	26	15.89	15.85	-25	4,172	-0.60%
2018/11/07	0	0.00	3	15.02	15.20	-3	3,792	-0.08%
2018/11/06	3	14.80	3	15.07	14.75	0	3,838	0.00%
2018/11/05	2	14.80	0	0.00	14.85	2	3,808	0.05%
2018/11/01	3	15.12	1	15.00	14.90	2	4,126	0.05%
2018/10/31	0	0.00	6	14.57	14.85	-6	4,115	-0.15%
2018/10/30	2	14.00	2	14.10	14.10	0	4,062	0.00%
2018/10/29	10	14.28	4	14.28	14.10	6	4,281	0.14%
2018/10/26	3	14.17	6	14.27	14.30	-3	4,329	-0.07%
2018/10/25	2	13.88	0	0.00	13.90	2	4,371	0.05%
2018/10/24	0	0.00	3	14.52	14.55	-3	4,621	-0.06%
2018/10/23	2	14.60	0	0.00	14.55	2	4,671	0.04%
2018/10/22	0	0.00	1	14.80	14.80	-1	4,795	-0.02%
2018/10/19	1	14.20	1	14.25	14.50	0	4,891	0.00%
2018/10/18	5	14.65	1	14.60	14.50	4	4,889	0.08%
2018/10/17	0	0.00	2	14.48	14.50	-2	4,869	-0.04%
2018/10/16	3	14.22	4	14.38	14.35	-1	4,870	-0.02%
2018/10/15	1	14.30	1	14.55	14.15	0	4,884	0.00%
2018/10/12	11	14.45	14	14.41	14.50	-3	4,880	-0.06%
2018/10/11	14	13.96	0	0.00	13.95	14	4,801	0.29%
2018/10/09	2	15.65	3	15.75	15.45	-1	4,771	-0.02%
2018/10/08	5	15.79	3	15.95	15.70	2	4,803	0.04%
2018/10/05	14	16.04	1	16.15	15.90	13	4,931	0.26%
2018/10/04	10	16.75	0	0.00	16.55	10	4,861	0.21%
2018/10/03	1	16.45	1	16.60	16.75	0	4,697	0.00%
2018/09/28	1	16.50	0	0.00	16.40	1	4,668	0.02%
2018/09/27	0	0.00	2	16.25	16.25	-2	4,584	-0.04%
2018/09/26	2	16.10	3	16.32	16.10	-1	4,585	-0.02%
2018/09/25	2	16.08	7	16.20	16.20	-5	4,636	-0.11%
2018/09/21	0	0.00	1	16.00	15.95	-1	4,639	-0.02%
2018/09/20	4	15.93	0	0.00	15.85	4	4,654	0.09%
2018/09/19	4	16.08	0	0.00	16.10	4	4,668	0.09%
2018/09/18	1	16.50	1	16.70	15.95	0	4,677	0.00%
2018/09/17	1	16.00	6	16.24	16.50	-5	4,602	-0.11%
2018/09/14	4	16.08	4	16.20	16.20	0	4,593	0.00%
2018/09/07	3	15.98	3	15.95	15.85	0	4,937	0.00%
2018/09/06	5	16.20	2	16.25	16.15	3	4,966	0.06%
2018/09/03	1	16.85	10	16.64	16.45	-9	5,695	-0.16%
2018/08/31	2	16.73	3	16.80	16.85	-1	5,849	-0.02%
2018/08/30	1	16.85	5.5	16.80	16.75	-4.5	6,028	-0.07%
2018/08/29	1	16.80	1	16.90	16.80	0	6,113	0.00%
2018/08/28	13	16.98	0	0.00	16.70	13	6,330	0.21%
2018/08/27	0	0.00	1	16.75	16.90	-1	6,357	-0.02%
2018/08/24	3	16.47	17	16.60	16.75	-14	6,536	-0.21%
2018/08/23	10	16.85	0	0.00	16.80	10	7,265	0.14%
2018/08/22	0	0.00	8	16.71	17.00	-8	7,204	-0.11%
2018/08/21	3	16.40	6	16.29	16.45	-3	7,150	-0.04%
2018/08/20	2	16.08	2	16.18	16.05	0	7,257	0.00%
2018/08/17	3	16.37	0	0.00	16.20	3	7,310	0.04%
2018/08/16	0	0.00	4	16.33	16.30	-4	7,391	-0.05%
2018/08/15	7	16.29	1	16.30	16.25	6	7,885	0.08%
2018/08/14	6.5	16.40	17	16.37	16.60	-10.5	7,950	-0.13%
2018/08/13	12	16.57	53	17.10	16.15	-41	8,002	-0.51%
2018/08/10	7	17.42	2	17.70	17.35	5	7,930	0.06%
2018/08/09	4	17.51	1	17.60	17.60	3	8,005	0.04%
2018/08/08	1	17.70	9	17.80	17.90	-8	8,109	-0.10%
2018/08/07	0	0.00	8	17.56	17.70	-8	7,844	-0.10%
2018/08/06	1	17.10	1	17.20	17.25	0	7,815	0.00%
2018/08/03	22	17.40	2	17.35	17.30	20	7,830	0.26%
2018/08/02	18	18.45	0	0.00	18.20	18	7,770	0.23%
2018/08/01	10	18.45	6	18.75	18.75	4	7,752	0.05%
2018/07/30	1	17.95	0	0.00	18.25	1	7,381	0.01%
2018/07/27	0	0.00	4	17.98	18.00	-4	7,388	-0.05%
2018/07/26	0	0.00	2	18.25	18.45	-2	7,300	-0.03%
2018/07/25	5	17.81	0	0.00	18.10	5	7,238	0.07%
2018/07/24	1	17.40	0	0.00	17.85	1	7,412	0.01%
2018/07/20	0	0.00	6	18.00	17.80	-6	7,471	-0.08%
2018/07/19	0	0.00	10	18.15	18.15	-10	7,477	-0.13%
2018/07/18	1	18.20	0	0.00	18.10	1	7,612	0.01%
2018/07/17	6	18.55	0	0.00	18.25	6	7,612	0.08%
2018/07/16	10	18.55	22	18.25	18.40	-12	7,577	-0.16%
2018/07/13	1	18.35	0	0.00	18.35	1	7,551	0.01%
2018/07/11	0	0.00	1	17.15	17.10	-1	7,593	-0.01%
2018/07/10	1	17.25	0	0.00	17.40	1	7,629	0.01%
2018/07/09	1	16.95	0	0.00	17.00	1	7,671	0.01%
2018/07/06	0	0.00	1	16.85	16.90	-1	7,682	-0.01%
2018/07/05	1	17.60	6	17.52	17.05	-5	7,766	-0.06%
2018/07/04	0	0.00	1	17.40	17.30	-1	7,780	-0.01%
2018/07/03	6	17.57	0	0.00	17.30	6	7,802	0.08%
2018/06/29	2	18.43	0	0.00	18.35	2	7,869	0.03%
2018/06/28	1	18.10	1	18.55	18.50	0	7,857	0.00%
2018/06/27	1	18.20	0	0.00	18.35	1	7,848	0.01%
2018/06/26	3	17.95	1	18.00	18.15	2	7,840	0.03%
2018/06/25	10	18.45	4	18.33	18.25	6	7,795	0.08%
2018/06/22	0	0.00	4	18.30	18.25	-4	7,829	-0.05%
2018/06/21	3	18.40	1	18.70	18.35	2	7,777	0.03%
2018/06/20	7	18.86	0	0.00	18.65	7	7,804	0.09%
2018/06/19	8	19.63	1	19.60	19.35	7	7,776	0.09%
2018/06/14	13	19.38	0	0.00	19.25	13	7,633	0.17%
2018/06/13	3	19.33	101	19.30	19.20	-98	7,617	-1.29%	大賣/
2018/06/12	118	20.00	37	20.09	19.65	81	7,640	1.06%	大買/
2018/06/11	1	19.20	6	19.09	19.20	-5	7,535	-0.07%
2018/06/08	0	0.00	1	18.85	18.75	-1	7,467	-0.01%
2018/06/07	5	18.91	7	18.78	18.70	-2	7,427	-0.03%
2018/06/06	2	18.90	1	19.05	18.70	1	7,354	0.01%
2018/06/05	6	19.02	3	19.12	18.80	3	7,280	0.04%
2018/06/01	7	18.82	1	18.80	18.70	6	7,041	0.09%
2018/05/31	23	19.29	12	19.16	19.05	11	6,878	0.16%
2018/05/30	2	17.78	0	0.00	18.00	2	6,152	0.03%
2018/05/29	3	18.05	0	0.00	18.00	3	6,195	0.05%
2018/05/28	2	18.40	4	18.35	18.40	-2	6,152	-0.03%
2018/05/25	11	17.90	3	18.15	17.90	8	6,072	0.13%
2018/05/24	5	18.19	5	18.34	18.15	0	6,076	0.00%
2018/05/23	4	18.90	16	18.56	18.25	-12	6,062	-0.20%
2018/05/22	4	17.98	0	0.00	18.00	4	5,648	0.07%
2018/05/21	3	18.22	1	18.20	18.20	2	5,674	0.04%
2018/05/18	1	17.50	14	17.40	17.50	-13	5,654	-0.23%
2018/05/17	3	17.90	4	18.08	17.90	-1	5,848	-0.02%
2018/05/16	2	17.50	3	17.52	17.75	-1	5,998	-0.02%
2018/05/15	1	17.05	2	17.10	16.90	-1	5,972	-0.02%
2018/05/14	16	16.71	2	16.70	16.80	14	6,273	0.22%
2018/05/10	1	17.15	0	0.00	17.05	1	6,398	0.02%
2018/05/09	0.2	17.05	0	0.00	17.05	0.2	6,669	0.00%
2018/05/08	0	0.00	1	17.00	17.05	-1	7,126	-0.01%
2018/05/07	1	17.30	0	0.00	17.25	1	7,247	0.01%
2018/05/04	20	17.03	2	17.00	16.85	18	7,311	0.25%
2018/05/03	2	16.75	0	0.00	16.80	2	7,359	0.03%
2018/05/02	2	16.80	2.3	17.02	17.20	-0.3	7,486	0.00%
2018/04/30	5	17.07	15	16.87	17.20	-10	7,714	-0.13%
2018/04/27	0	0.00	4	15.59	15.65	-4	7,843	-0.05%
2018/04/26	5	15.74	1	15.85	15.45	4	8,167	0.05%
2018/04/25	16	15.98	4	15.91	16.05	12	8,388	0.14%
2018/04/24	12	16.13	7	16.24	15.90	5	9,363	0.05%
2018/04/23	7	17.47	0	0.00	17.30	7	9,509	0.07%
2018/04/20	1	17.35	6	17.68	17.70	-5	9,901	-0.05%
2018/04/19	1	17.30	3	17.45	17.40	-2	10,585	-0.02%
2018/04/18	5	17.43	1	17.55	17.20	4	10,752	0.04%
2018/04/17	74	17.48	2	17.70	17.30	72	11,064	0.65%
2018/04/16	3	18.55	0	0.00	18.50	3	12,078	0.02%
2018/04/13	0	0.00	1	18.95	18.95	-1	12,706	-0.01%
2018/04/12	0	0.00	1	18.75	18.75	-1	13,183	-0.01%
2018/04/11	1	19.00	6	18.93	19.05	-5	13,630	-0.04%
2018/04/10	1	18.60	4	18.75	18.55	-3	14,034	-0.02%
2018/04/09	8	18.56	0	0.00	18.50	8	14,761	0.05%
2018/04/03	8	18.94	2	19.00	18.95	6	15,531	0.04%
2018/04/02	0	0.00	1	19.65	19.40	-1	16,392	-0.01%
2018/03/31	0	0.00	2	19.30	19.35	-2	17,581	-0.01%
2018/03/30	15	19.12	10	19.23	19.20	5	18,764	0.03%
2018/03/29	2	19.05	40	19.26	19.05	-38	19,849	-0.19%
2018/03/28	2	19.20	3	19.15	19.15	-1	21,765	0.00%
2018/03/27	11	19.23	3	19.37	19.45	8	23,586	0.03%
2018/03/26	10	18.90	0	0.00	18.80	10	24,685	0.04%
2018/03/23	5	18.94	2	18.90	18.85	3	24,766	0.01%
2018/03/22	10	19.92	2	20.00	19.70	8	24,810	0.03%
2018/03/21	1	19.80	0	0.00	19.70	1	24,960	0.00%
2018/03/20	3	19.83	1	20.10	19.90	2	25,132	0.01%
2018/03/19	4	20.53	1	20.70	20.35	3	25,359	0.01%
2018/03/16	9	20.61	0	0.00	20.40	9	25,671	0.04%
2018/03/15	9	20.89	8	20.90	21.05	1	25,711	0.00%
2018/03/14	3	19.88	0	0.00	20.00	3	25,456	0.01%
2018/03/13	4	19.41	5	19.33	20.00	-1	25,529	0.00%
2018/03/12	8	19.23	12	19.52	19.05	-4	25,509	-0.02%
2018/03/09	14	19.74	3	19.87	19.80	11	25,555	0.04%
2018/03/08	11	19.84	4	19.95	19.80	7	26,390	0.03%
2018/03/07	3	19.60	2	20.00	19.55	1	26,556	0.00%
2018/03/06	0	0.00	12	20.05	19.95	-12	26,747	-0.04%
2018/03/05	4	19.74	2	19.98	19.50	2	27,371	0.01%
2018/03/02	12	20.17	6	20.06	20.00	6	27,547	0.02%
2018/03/01	1	20.55	0	0.00	20.75	1	27,454	0.00%
2018/02/26	1	21.00	0	0.00	20.90	1	27,442	0.00%
2018/02/23	1	21.50	0	0.00	21.35	1	27,403	0.00%
2018/02/22	3	21.25	4	20.98	21.15	-1	27,350	0.00%
2018/02/21	0	21.30	6	20.83	21.00	-6	27,269	-0.02%
2018/02/12	0	0.00	1	20.20	20.15	-1	27,185	0.00%
2018/02/09	5	18.64	17	19.77	20.00	-12	27,102	-0.04%
2018/02/08	14	20.14	2	20.65	19.80	12	26,868	0.04%
2018/02/07	22	21.48	2	20.85	20.85	20	26,649	0.08%
2018/02/06	33	20.93	5	20.95	20.60	28	26,524	0.11%
2018/02/05	27	22.34	3	22.10	22.70	24	26,220	0.09%
2018/02/02	3.2	22.83	2	22.98	22.95	1.2	26,176	0.00%
2018/02/01	25.2	23.93	60	23.71	23.25	-34.8	26,287	-0.13%
2018/01/31	33	23.28	32	23.43	23.75	1	25,931	0.00%
2018/01/30	18	22.83	31	23.12	22.60	-13	25,445	-0.05%
2018/01/29	60	22.50	61	22.42	22.60	-1	25,338	0.00%
2018/01/26	29	22.68	5	22.55	22.65	24	25,313	0.09%
2018/01/25	9.2	23.01	2	23.13	22.70	7.2	25,384	0.03%
2018/01/24	5	23.12	6	23.03	23.50	-1	25,310	0.00%
2018/01/23	13	22.88	16.2	23.02	22.60	-3.2	25,059	-0.01%
2018/01/22	20.1	23.37	221	23.13	23.35	-200.9	24,794	-0.81%	大賣/鉅額交易
2018/01/19	16	23.71	7	23.79	23.90	9	24,475	0.04%
2018/01/18	235	24.13	23	24.34	23.70	212	24,277	0.87%	大買/鉅額交易
2018/01/17	4	24.39	32	24.33	24.40	-28	23,460	-0.12%
2018/01/16	26	24.40	25	24.26	24.20	1	23,261	0.00%
2018/01/15	19	24.46	28.2	24.55	24.90	-9.2	22,927	-0.04%
2018/01/12	3	23.53	1	23.70	23.45	2	22,435	0.01%
2018/01/11	8	23.44	31	23.45	23.30	-23	22,256	-0.10%
2018/01/10	83	24.69	32	24.45	24.00	51	21,933	0.23%
2018/01/09	5.1	23.59	49	23.93	24.45	-44	20,832	-0.21%
2018/01/08	14.1	23.51	11	23.80	23.10	3.1	20,237	0.02%
2018/01/05	42.2	24.03	51	23.99	23.90	-8.8	19,752	-0.04%
2018/01/04	21	24.15	12	24.07	23.70	9	19,324	0.05%
2018/01/03	62	24.19	5	24.07	23.60	57	18,966	0.30%
2018/01/02	38	23.23	58	23.72	24.00	-20	18,296	-0.11%