富喬 (1815)-群益金鼎-開元券商分點個股進出

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:14:30

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

富喬 (1815)籌碼相關－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/18	58	18.57	1	18.55	18.15	57	22,748	0.25%
2024/04/17	0	0.00	1	18.50	18.50	-1	22,774	0.00%
2024/04/16	14	17.55	0	0.00	17.90	14	22,771	0.06%
2024/04/15	5	18.90	0	0.00	18.50	5	22,633	0.02%
2024/04/12	61	19.41	17	19.51	19.30	44	22,678	0.19%
2024/04/11	7	18.61	0	0.00	18.65	7	22,334	0.03%
2024/04/09	12	18.65	33	18.75	19.05	-21	22,220	-0.09%
2024/04/08	23	18.60	0	0.00	18.50	23	22,011	0.10%
2024/04/03	3	19.02	1	19.45	18.90	2	21,879	0.01%
2024/04/02	229	19.50	86	19.24	19.30	143	21,729	0.66%	大買/鉅額交易
2024/04/01	238	19.45	41	19.86	20.05	197	21,214	0.93%	大買/鉅額交易
2024/03/29	12	18.72	18	18.81	18.70	-6	20,485	-0.03%
2024/03/28	14	18.27	12	18.73	18.15	2	19,945	0.01%
2024/03/26	14	18.03	6	18.50	17.95	8	19,556	0.04%
2024/03/25	0	0.00	28	18.31	18.40	-28	19,458	-0.14%
2024/03/22	0	0.00	2	17.25	17.50	-2	19,380	-0.01%
2024/03/21	0	0.00	2	17.33	17.30	-2	19,416	-0.01%
2024/03/20	18	17.03	2	16.98	16.95	16	19,512	0.08%
2024/03/19	5	17.54	4	17.44	17.35	1	19,547	0.01%
2024/03/15	6	17.57	3.5	17.79	17.45	2.5	19,928	0.01%
2024/03/14	0.5	17.85	21.3	17.86	17.70	-20.8	19,964	-0.10%
2024/03/13	4.3	17.80	6	17.77	17.90	-1.7	19,813	-0.01%
2024/03/12	40	18.12	30	18.38	18.35	10	19,529	0.05%
2024/03/11	46	19.00	6	19.03	18.70	40	19,084	0.21%
2024/03/08	42	18.97	62	19.78	18.75	-20	18,736	-0.11%
2024/03/07	173	21.29	155	20.14	20.00	18	17,682	0.10%	大買/大賣/
2024/03/06	10	20.31	28	20.79	21.50	-18	14,861	-0.12%
2024/03/05	12	19.38	117	19.35	19.55	-105	13,947	-0.75%	大賣/鉅額交易
2024/03/04	22	18.70	22	18.81	18.60	0	12,976	0.00%
2024/03/01	6	18.64	25	18.94	18.55	-19	12,730	-0.15%
2024/02/29	34	18.64	75.3	18.82	19.10	-41.3	12,721	-0.32%
2024/02/27	33	17.54	23	17.82	17.75	10	12,094	0.08%
2024/02/26	11	17.55	42.1	17.69	17.65	-31.1	11,846	-0.26%
2024/02/23	23.1	17.52	34	17.85	17.80	-10.9	12,086	-0.09%
2024/02/22	2	17.73	45	17.86	17.55	-43	11,838	-0.36%
2024/02/21	13	17.12	2	17.50	17.10	11	11,577	0.10%
2024/02/20	26	17.50	67.4	17.51	17.15	-41.4	11,881	-0.35%
2024/02/19	11	16.81	19.1	16.60	17.20	-8.1	11,745	-0.07%
2024/02/16	17	16.55	49	16.17	16.55	-32	11,485	-0.28%
2024/02/15	10	15.00	8	15.21	15.70	2	10,811	0.02%
2024/02/02	2	14.38	2	14.35	14.25	0	11,240	0.00%
2024/02/01	3	14.60	3	14.55	14.55	0	11,806	0.00%
2024/01/30	2	14.75	5	14.76	14.70	-3	14,820	-0.02%
2024/01/29	0	0.00	1	14.85	14.85	-1	16,248	-0.01%
2024/01/26	0	0.00	20	14.60	14.40	-20	17,749	-0.11%
2024/01/25	0	0.00	1	14.50	14.50	-1	18,945	-0.01%
2024/01/24	0	0.00	2	14.80	14.75	-2	19,442	-0.01%
2024/01/22	6	14.68	1	14.55	14.70	5	20,175	0.02%
2024/01/19	20	14.15	0	0.00	14.40	20	20,316	0.10%
2024/01/18	1	14.10	0	0.00	14.05	1	20,619	0.00%
2024/01/16	21	14.32	5	14.45	14.50	16	21,150	0.08%
2024/01/15	3	14.40	0	0.00	14.70	3	21,172	0.01%
2024/01/12	21	14.66	0	0.00	14.70	21	21,193	0.10%
2024/01/11	0	0.00	1	15.10	15.00	-1	21,331	0.00%
2024/01/10	5	14.60	0	0.00	14.65	5	21,839	0.02%
2024/01/09	0	0.00	1	14.90	14.90	-1	22,077	0.00%
2024/01/08	4	15.03	10	15.15	14.90	-6	22,383	-0.03%
2024/01/05	2	15.35	0	0.00	15.40	2	22,668	0.01%
2024/01/04	1	15.85	6	15.69	15.70	-5	22,910	-0.02%
2024/01/03	2	15.90	1	16.20	15.95	1	23,241	0.00%
2024/01/02	2	15.80	0	0.00	15.75	2	23,555	0.01%
2023/12/29	2	15.73	0	0.00	15.65	2	24,677	0.01%
2023/12/26	0	0.00	15	15.70	15.90	-15	27,277	-0.05%
2023/12/25	1	15.65	0	0.00	15.60	1	27,719	0.00%
2023/12/22	12	15.88	0	0.00	15.75	12	28,070	0.04%
2023/12/21	8	15.96	0	0.00	15.85	8	29,221	0.03%
2023/12/20	9	15.74	35	15.60	16.10	-26	29,835	-0.09%
2023/12/19	7	15.91	2	15.95	16.05	5	29,725	0.02%
2023/12/18	3	16.70	2	17.05	16.70	1	29,512	0.00%
2023/12/15	2	17.10	3.5	17.29	16.90	-1.5	29,470	-0.01%
2023/12/14	33	17.44	14	17.48	17.50	19	29,626	0.06%
2023/12/13	3	16.60	10	17.25	17.30	-7	29,449	-0.02%
2023/12/12	0.3	16.50	0	0.00	16.45	0.3	28,909	0.00%
2023/12/11	2	16.55	4	16.55	16.60	-2	28,815	-0.01%
2023/12/08	5	15.92	0	0.00	15.90	5	28,449	0.02%
2023/12/06	0	0.00	1	16.50	16.45	-1	28,170	0.00%
2023/12/05	39	16.34	8	16.25	16.20	31	28,100	0.11%
2023/12/04	1	17.00	2	17.00	16.70	-1	27,955	0.00%
2023/12/01	20	16.95	5	16.85	16.80	15	27,854	0.05%
2023/11/29	4	17.03	1	17.20	17.00	3	27,799	0.01%
2023/11/28	7	17.14	0	0.00	17.00	7	27,820	0.03%
2023/11/27	3.6	16.90	0	17.25	16.90	3.6	27,708	0.01%
2023/11/24	4	17.45	4	17.69	17.35	0	27,310	0.00%
2023/11/22	15	17.86	6.1	17.92	17.80	8.9	26,697	0.03%
2023/11/21	11.9	17.65	17	17.53	17.45	-5.1	26,274	-0.02%
2023/11/20	23	17.56	2	17.38	17.60	21	25,943	0.08%
2023/11/17	171	17.20	2	17.38	17.10	169	25,629	0.66%	大買/鉅額交易
2023/11/16	38	17.43	40	17.69	17.60	-2	25,102	-0.01%
2023/11/15	31	16.98	21	16.80	16.85	10	24,494	0.04%
2023/11/14	6.3	17.67	2	17.35	17.25	4.3	24,061	0.02%
2023/11/13	2	17.48	1.4	17.57	17.50	0.6	23,797	0.00%
2023/11/10	2.1	18.02	2	17.95	17.85	0.1	23,475	0.00%
2023/11/09	11	18.28	9	18.31	18.00	2	23,155	0.01%
2023/11/08	42.2	18.89	16	18.78	18.65	26.2	22,550	0.12%
2023/11/07	68	19.77	65	19.95	20.05	3	21,376	0.01%
2023/11/06	4	19.24	42.3	19.86	20.10	-38.3	19,591	-0.20%
2023/11/03	46	18.46	43.1	18.61	18.30	2.9	18,201	0.02%
2023/11/02	38	17.83	71	17.95	18.45	-33	16,724	-0.20%
2023/11/01	16	15.80	10	16.54	16.80	6	15,569	0.04%
2023/10/30	6	17.44	11.3	17.17	17.15	-5.3	14,863	-0.04%
2023/10/27	7	16.51	2	16.45	16.45	5	14,678	0.03%
2023/10/26	3	17.17	58	17.28	16.85	-55	15,175	-0.36%
2023/10/25	3	16.90	64	16.72	17.00	-61	15,654	-0.39%
2023/10/24	6.3	15.98	2	15.98	16.00	4.3	15,633	0.03%
2023/10/23	0	0.00	7	15.54	15.45	-7	15,534	-0.05%
2023/10/20	19	15.24	13	15.29	15.40	6	15,676	0.04%
2023/10/19	1	15.30	0	0.00	15.30	1	15,536	0.01%
2023/10/18	120	15.47	28	15.43	15.35	92	15,377	0.60%	大買/
2023/10/17	37	17.26	0.1	17.65	17.00	36.9	14,881	0.25%
2023/10/16	2.1	17.78	26	17.91	17.85	-23.9	14,547	-0.16%
2023/10/13	15	17.76	9.2	17.76	17.80	5.9	14,190	0.04%
2023/10/12	0	0.00	1.1	17.30	17.30	-1.1	13,699	-0.01%
2023/10/11	12	18.07	8	17.74	17.40	4	13,402	0.03%
2023/10/06	5.1	18.42	3.1	18.12	18.00	2	13,036	0.02%
2023/10/05	12	18.68	16	19.07	18.25	-4	12,622	-0.03%
2023/10/04	26	17.74	17	17.98	18.10	9	11,474	0.08%
2023/10/03	152.1	18.17	45.1	18.29	18.15	107	11,078	0.97%	大買/鉅額交易
2023/10/02	20	17.51	50.2	17.96	18.15	-30.2	9,968	-0.30%
2023/09/28	35	16.47	41.1	16.52	16.50	-6.1	8,793	-0.07%
2023/09/27	33.1	15.32	36	15.69	16.25	-2.9	8,305	-0.03%
2023/09/26	42	16.47	57.7	15.70	15.35	-15.7	7,907	-0.20%
2023/09/25	10	16.42	12	16.50	16.40	-2	6,728	-0.03%
2023/09/22	0	0.00	2.4	15.28	15.30	-2.4	6,055	-0.04%
2023/09/21	1	14.80	12	15.15	15.45	-11	5,909	-0.19%
2023/09/20	2	14.80	1.1	15.12	14.90	0.9	5,729	0.02%
2023/09/19	3.1	15.29	5	15.33	15.15	-1.9	5,659	-0.03%
2023/09/18	0	0.00	3	14.52	14.70	-3	5,341	-0.06%
2023/09/14	3	13.83	1	13.95	13.85	2	5,279	0.04%
2023/09/12	3	13.70	1	13.90	13.65	2	5,789	0.03%
2023/09/11	1	13.60	0	0.00	13.70	1	6,115	0.02%
2023/09/07	1	14.05	0	0.00	14.00	1	6,156	0.02%
2023/09/06	1	14.55	2	14.80	14.45	-1	6,268	-0.02%
2023/09/05	0	0.00	1	14.30	14.30	-1	6,443	-0.02%
2023/09/04	2	14.15	2	14.23	14.10	0	6,445	0.00%
2023/09/01	3	14.03	19	13.94	13.90	-16	6,487	-0.25%
2023/08/31	0	0.00	2.1	13.45	13.30	-2.1	6,578	-0.03%
2023/08/30	2	13.50	1	13.30	13.50	1	6,672	0.01%
2023/08/29	0	0.00	10	13.05	13.00	-10	6,602	-0.15%
2023/08/28	4	12.95	0	0.00	12.85	4	6,590	0.06%
2023/08/25	1	13.05	0	0.00	13.15	1	6,574	0.02%
2023/08/24	3	13.40	1	13.45	13.40	2	6,564	0.03%
2023/08/23	0	0.00	1	13.25	13.30	-1	6,554	-0.02%
2023/08/22	1	13.15	1	13.45	13.10	0	6,548	0.00%
2023/08/21	10	13.15	1	13.20	13.25	9	6,538	0.14%
2023/08/18	12	13.53	0	0.00	13.25	12	6,527	0.18%
2023/08/17	11	13.27	1	13.55	13.60	10	6,478	0.15%
2023/08/11	0	0.00	1	13.40	13.30	-1	6,366	-0.02%
2023/08/10	1	13.90	6	14.00	13.80	-5	6,314	-0.08%
2023/08/09	2	14.38	0	0.00	14.05	2	6,263	0.03%
2023/08/08	0	0.00	2	14.58	14.55	-2	6,195	-0.03%
2023/08/07	1	14.85	1	14.80	14.85	0	6,125	0.00%
2023/08/04	2	14.83	2	14.98	14.95	0	6,057	0.00%
2023/08/02	12	14.88	53	14.87	14.75	-41	5,986	-0.68%
2023/08/01	2	15.25	9	15.52	15.45	-7	5,812	-0.12%
2023/07/31	19	16.03	45	16.02	15.40	-26	5,603	-0.46%
2023/07/28	48	15.45	45.1	15.63	15.70	2.9	4,896	0.06%
2023/07/27	62	14.87	11	14.58	14.80	51	4,056	1.26%
2023/07/26	0	0.00	1	13.90	13.80	-1	3,641	-0.03%
2023/07/25	1	14.00	5	14.01	14.25	-4	3,526	-0.11%
2023/07/21	2	13.00	0	0.00	13.10	2	3,258	0.06%
2023/07/20	16	13.39	4	13.35	13.40	12	3,226	0.37%
2023/07/19	0	0.00	1	12.65	12.65	-1	3,089	-0.03%
2023/07/18	1	12.70	0	0.00	12.65	1	3,082	0.03%
2023/07/14	1	12.90	0	0.00	12.70	1	3,040	0.03%
2023/07/13	4	12.80	0	0.00	12.70	4	3,029	0.13%
2023/07/12	0	0.00	1	12.90	12.85	-1	3,005	-0.03%
2023/07/07	2	13.23	4	13.24	13.25	-2	2,934	-0.07%
2023/07/06	1	13.65	1	13.65	13.65	0	2,898	0.00%
2023/07/04	2	13.65	0	0.00	13.65	2	2,863	0.07%
2023/06/30	1	13.40	1	13.45	13.55	0	2,792	0.00%
2023/06/28	1	13.35	2	13.40	13.35	-1	2,766	-0.04%
2023/06/27	4	13.70	0	0.00	13.35	4	2,751	0.15%
2023/06/26	0	0.00	29	13.46	13.45	-29	2,716	-1.07%
2023/06/21	1	13.90	12	13.80	13.95	-11	2,669	-0.41%
2023/06/20	0	0.00	20	13.71	13.65	-20	2,639	-0.76%
2023/06/19	5	13.97	1	13.85	13.85	4	2,604	0.15%
2023/06/16	27	14.42	14.2	14.82	14.30	12.8	2,527	0.51%
2023/06/15	50	14.13	13.4	14.56	14.65	36.6	2,095	1.75%
2023/06/14	3	13.42	2	13.38	13.35	1	1,764	0.06%
2023/06/13	6	13.51	0	0.00	13.45	6	1,774	0.34%
2023/06/12	14	13.73	0	0.00	13.85	14	1,721	0.81%
2023/06/09	2	13.85	15.1	13.94	13.95	-13.1	1,563	-0.84%
2023/06/08	4	13.41	3	13.33	13.15	1	1,317	0.08%
2023/06/07	0	0.00	11.1	13.49	13.50	-11.1	1,277	-0.87%
2023/06/06	1	13.25	3	13.47	13.40	-2	1,162	-0.17%
2023/06/05	24	12.78	1	12.75	12.95	23	961	2.39%
2023/05/31	0	0.00	5	12.10	12.00	-5	883	-0.57%
2023/05/29	0	0.00	2	12.30	12.30	-2	923	-0.22%
2023/05/25	0	0.00	0.1	12.35	12.20	-0.1	940	-0.01%
2023/05/23	0	0.00	0	12.20	12.20	0	933	0.00%
2023/05/22	0	0.00	1	12.30	12.20	-1	936	-0.11%
2023/05/19	0	0.00	1	11.95	11.95	-1	899	-0.11%
2023/05/18	0	0.00	0	11.95	11.90	0	902	0.00%
2023/05/16	0.1	11.90	0	0.00	11.80	0.1	906	0.01%
2023/05/15	5.1	11.75	5	11.80	11.80	0.1	906	0.01%
2023/05/12	4	11.75	1	11.65	11.75	3	928	0.32%
2023/05/11	1	11.65	0	0.00	11.65	1	931	0.11%
2023/05/10	0	0.00	0	11.90	11.80	0	952	0.00%
2023/05/09	1	11.95	0	0.00	11.85	1	963	0.10%
2023/05/04	0	11.95	0	0.00	11.85	0	991	0.00%
2023/04/27	1	11.70	0	0.00	11.70	1	1,106	0.09%
2023/04/26	1	11.65	1	11.70	11.75	0	1,101	0.00%
2023/04/25	1	11.70	0	0.00	11.70	1	1,102	0.09%
2023/04/24	0	11.95	0	0.00	11.90	0	1,107	0.00%
2023/04/20	0	0.00	5	12.19	12.10	-5	1,141	-0.44%
2023/04/14	0	12.25	0	0.00	12.15	0	1,260	0.00%
2023/04/12	0	12.10	10	12.03	12.05	-10	1,245	-0.80%
2023/04/10	0	0.00	5	11.95	11.95	-5	1,249	-0.40%
2023/04/07	0	12.05	1	12.05	11.95	-1	1,247	-0.08%
2023/04/06	0	12.15	0	0.00	12.05	0	1,239	0.00%
2023/03/28	0	12.18	1	12.10	12.10	-1	1,252	-0.08%
2023/03/27	1	12.20	1	12.20	12.15	0	1,250	0.00%
2023/03/22	0	12.10	1	12.10	12.00	-1	1,230	-0.08%
2023/03/14	7	12.20	1	12.20	12.20	6	1,189	0.50%
2023/03/07	5	12.85	0	0.00	12.90	5	1,192	0.42%
2023/03/02	2	12.63	0	0.00	12.45	2	1,152	0.17%
2023/02/24	0	0.00	4	12.85	12.70	-4	1,103	-0.36%
2023/02/23	0	0.00	2	12.78	12.70	-2	1,088	-0.18%
2023/02/22	2	12.68	0	0.00	12.65	2	1,073	0.19%
2023/02/21	3	12.68	0	0.00	12.70	3	1,090	0.28%
2023/02/16	0	0.00	2	12.60	12.60	-2	1,736	-0.12%
2023/02/14	2	12.45	0	0.00	12.45	2	1,732	0.12%
2023/02/06	2	12.55	0	0.00	12.50	2	1,868	0.11%
2023/02/03	2	12.60	0	0.00	12.65	2	1,861	0.11%
2023/01/17	1	12.15	0	0.00	12.15	1	1,741	0.06%
2023/01/09	8	12.56	6	12.34	12.60	2	1,687	0.12%
2023/01/06	1	12.35	0	0.00	12.35	1	1,633	0.06%
2022/12/12	0	0.00	3	12.05	12.05	-3	1,900	-0.16%
2022/12/08	0	0.00	1	12.30	12.30	-1	1,940	-0.05%
2022/12/05	1	12.95	0	0.00	12.80	1	1,990	0.05%
2022/11/30	1	12.75	0	0.00	12.60	1	2,042	0.05%
2022/11/29	1	12.60	0	0.00	12.60	1	2,081	0.05%
2022/11/21	2	12.55	0	0.00	12.35	2	2,479	0.08%
2022/11/16	2	12.65	0	0.00	12.70	2	3,224	0.06%
2022/11/15	4	12.80	6	12.82	12.80	-2	3,479	-0.06%
2022/11/07	0	0.00	10	12.25	12.30	-10	2,983	-0.34%
2022/11/03	10	11.95	0	0.00	12.00	10	2,969	0.34%
2022/11/02	1	12.30	0	0.00	12.20	1	2,971	0.03%
2022/10/18	0	0.00	1	11.45	11.40	-1	2,904	-0.03%
2022/10/17	1	11.00	0	0.00	11.35	1	2,904	0.03%
2022/10/11	2	11.90	0	0.00	11.80	2	2,857	0.07%
2022/10/07	1	12.55	0	0.00	12.30	1	2,840	0.04%
2022/10/06	0	0.00	7	12.35	12.25	-7	2,794	-0.25%
2022/10/03	0	0.00	0.3	12.45	12.25	-0.3	2,786	-0.01%
2022/09/30	6	12.30	0	0.00	12.30	6	2,791	0.21%
2022/09/29	0	0.00	1	12.20	12.20	-1	2,779	-0.04%
2022/09/28	0	0.00	1.1	12.43	12.05	-1.1	2,764	-0.04%
2022/09/26	2	12.50	5	13.30	12.55	-3	2,693	-0.11%
2022/09/23	1	13.40	0	0.00	13.25	1	2,682	0.04%
2022/09/21	1	13.30	1	13.35	13.25	0	2,661	0.00%
2022/09/20	1	13.55	0	0.00	13.55	1	2,645	0.04%
2022/09/19	5	13.55	0	0.00	13.50	5	2,652	0.19%
2022/09/14	2	13.80	0	0.00	13.80	2	2,607	0.08%
2022/09/06	3	14.00	1	14.15	14.00	2	2,487	0.08%
2022/09/02	2	14.43	0	0.00	14.30	2	2,395	0.08%
2022/09/01	3	14.40	4	14.46	14.40	-1	2,360	-0.04%
2022/08/31	1	14.70	0	0.00	14.40	1	2,322	0.04%
2022/08/26	3	14.83	0	0.00	14.50	3	2,174	0.14%
2022/08/25	1	14.65	1	14.75	14.55	0	2,019	0.00%
2022/08/24	13	15.01	17	14.91	14.90	-4	1,928	-0.21%
2022/08/23	15	15.06	12	14.78	15.25	3	1,757	0.17%
2022/08/22	14	14.79	5	15.10	15.10	9	1,276	0.71%
2022/08/19	0	0.00	6	13.12	13.75	-6	990	-0.61%
2022/08/12	2	12.30	0	0.00	12.20	2	912	0.22%
2022/08/09	0	0.00	2	12.20	12.20	-2	916	-0.22%
2022/08/08	6	12.98	0	0.00	13.10	6	897	0.67%
2022/08/04	0	0.00	3	12.55	12.65	-3	894	-0.34%
2022/07/27	5	12.70	0	0.00	12.80	5	966	0.52%
2022/07/21	1	12.90	0	0.00	12.95	1	1,024	0.10%
2022/07/20	5	12.90	0	0.00	12.85	5	1,041	0.48%
2022/07/11	1	12.25	0	0.00	12.25	1	1,077	0.09%
2022/07/08	1	12.50	0	0.00	12.55	1	1,086	0.09%
2022/07/05	3	12.40	0	0.00	12.25	3	1,146	0.26%
2022/06/30	1	12.80	0	0.00	12.75	1	1,137	0.09%
2022/06/23	0	0.00	2	12.90	12.75	-2	1,155	-0.17%
2022/06/20	1	12.85	0	0.00	12.90	1	1,147	0.09%
2022/06/13	2	13.80	0	0.00	13.75	2	1,154	0.17%
2022/06/10	2	14.10	0	0.00	14.15	2	1,158	0.17%
2022/06/09	0	0.00	0.2	14.45	14.50	-0.2	1,145	-0.02%
2022/06/08	0	0.00	2	14.50	14.45	-2	1,140	-0.18%
2022/05/31	1	14.25	3	14.15	14.25	-2	1,241	-0.16%
2022/05/27	5	13.82	0	0.00	13.70	5	1,220	0.41%
2022/05/24	0	0.00	5	14.15	13.70	-5	1,272	-0.39%
2022/05/23	7	14.29	0	0.00	14.05	7	1,272	0.55%
2022/05/06	0	0.00	3	13.20	13.25	-3	1,260	-0.24%
2022/04/27	5	12.80	5	12.95	12.95	0	1,527	0.00%
2022/04/25	0.1	13.65	0	0.00	13.55	0.1	1,504	0.01%
2022/04/14	0	0.00	6	14.28	14.15	-6	1,801	-0.33%
2022/04/12	2	14.00	0	0.00	14.00	2	1,840	0.11%
2022/04/11	0	0.00	5	14.45	14.15	-5	1,838	-0.27%
2022/03/22	0	0.00	1	15.20	15.40	-1	2,854	-0.04%
2022/03/18	0	0.00	2	15.10	15.10	-2	2,878	-0.07%
2022/03/15	1	14.75	0	0.00	14.70	1	2,960	0.03%
2022/03/14	0	0.00	1	14.85	15.00	-1	2,977	-0.03%
2022/03/08	1	14.45	0	0.00	14.05	1	3,030	0.03%
2022/03/03	5	15.55	0	0.00	15.55	5	3,027	0.17%
2022/03/01	0	0.00	10	15.40	15.55	-10	3,106	-0.32%
2022/02/25	0.2	15.40	0	0.00	15.40	0.2	3,120	0.01%
2022/02/22	0.3	15.85	10	15.80	15.80	-9.7	3,175	-0.31%
2022/02/14	0	15.95	0	0.00	15.65	0	3,450	0.00%
2022/02/11	5	16.05	5	16.15	16.10	0	3,542	0.00%
2022/02/10	1	16.20	0	0.00	16.15	1	3,588	0.03%
2022/01/26	1	15.25	1	15.15	15.25	0	3,840	0.00%
2022/01/24	10	15.60	0	0.00	15.60	10	3,948	0.25%
2022/01/21	4	16.23	0	0.00	15.85	4	3,977	0.10%
2022/01/18	0	0.00	1	15.65	15.65	-1	3,968	-0.03%
2022/01/17	0	0.00	1	15.70	15.85	-1	3,978	-0.03%
2022/01/11	1	16.10	10	15.90	15.95	-9	3,956	-0.23%
2022/01/10	0	0.00	2	16.20	16.25	-2	3,875	-0.05%
2022/01/07	2	16.35	3	16.40	16.35	-1	3,867	-0.03%
2022/01/06	3	16.83	0	0.00	16.80	3	3,801	0.08%
2022/01/03	0	0.00	12	17.19	17.15	-12	3,926	-0.31%
2021/12/30	1	17.40	0	0.00	17.35	1	3,917	0.03%
2021/12/29	2	17.60	0	0.00	17.55	2	3,904	0.05%
2021/12/28	1	17.80	3	17.60	17.55	-2	3,915	-0.05%
2021/12/27	4	17.73	8	17.69	17.60	-4	3,838	-0.10%
2021/12/24	33	17.78	7	17.68	17.75	26	3,823	0.68%
2021/12/23	0	0.00	3	17.18	17.50	-3	3,647	-0.08%
2021/12/22	1	16.70	0	0.00	16.65	1	3,446	0.03%
2021/12/21	2	16.95	4	16.75	16.80	-2	3,452	-0.06%
2021/12/17	0	0.00	1	16.50	16.50	-1	3,326	-0.03%
2021/12/16	1	16.70	10	16.70	16.70	-9	3,370	-0.27%
2021/12/14	0	0.00	10	16.45	16.35	-10	3,397	-0.29%
2021/12/13	0	0.00	10	16.85	16.85	-10	3,396	-0.29%
2021/12/08	0	0.00	2	16.90	16.90	-2	3,531	-0.06%
2021/12/03	2	16.50	0	0.00	16.50	2	3,587	0.06%
2021/12/02	5	16.50	5	16.50	16.50	0	3,645	0.00%
2021/11/30	1	16.85	0	0.00	16.80	1	3,812	0.03%
2021/11/23	1	17.10	0	0.00	17.05	1	4,150	0.02%
2021/11/19	2	17.05	0	0.00	17.05	2	4,245	0.05%
2021/11/18	2	17.70	2	17.48	17.30	0	4,239	0.00%
2021/11/17	0	0.00	9	17.83	17.70	-9	4,225	-0.21%
2021/11/16	5	17.72	0	0.00	17.65	5	4,243	0.12%
2021/11/15	3	17.20	0	0.00	17.40	3	4,261	0.07%
2021/11/12	8	16.98	0	0.00	16.85	8	4,330	0.18%
2021/11/10	1	17.20	0	0.00	17.15	1	4,484	0.02%
2021/11/09	0	0.00	0.1	17.60	17.40	-0.1	4,502	0.00%
2021/11/08	8	17.79	0	0.00	17.60	8	4,568	0.18%
2021/11/05	0	0.00	0	17.80	18.00	0	4,646	0.00%
2021/11/04	0	0.00	10	17.80	18.10	-10	4,774	-0.21%
2021/11/02	1	17.30	0	0.00	17.10	1	4,964	0.02%
2021/10/26	5	17.10	0	0.00	17.05	5	5,607	0.09%
2021/10/25	0	0.00	5	16.95	16.95	-5	5,665	-0.09%
2021/10/21	0	0.00	1	16.85	16.75	-1	6,125	-0.02%
2021/10/15	0	0.00	1	16.30	16.30	-1	7,289	-0.01%
2021/10/14	5	15.95	1	15.90	15.95	4	7,987	0.05%
2021/10/13	2	15.95	0	0.00	15.80	2	9,817	0.02%
2021/10/08	10	16.70	0	0.00	16.50	10	11,146	0.09%
2021/10/04	1	15.30	0	0.00	15.30	1	14,065	0.01%
2021/09/29	15	16.03	10	16.10	16.10	5	14,340	0.03%
2021/09/27	0	0.00	5	16.77	16.90	-5	14,605	-0.03%
2021/09/24	0	0.00	11	16.50	16.50	-11	15,241	-0.07%
2021/09/23	4	16.44	1	16.25	16.30	3	16,449	0.02%
2021/09/22	10	16.56	10	16.60	16.50	0	16,610	0.00%
2021/09/17	0	0.00	11	17.01	16.95	-11	16,646	-0.07%
2021/09/16	10	17.00	0	0.00	16.80	10	16,749	0.06%
2021/09/15	2	16.85	10	16.99	17.00	-8	16,918	-0.05%
2021/09/14	1	17.15	0	0.00	17.25	1	16,939	0.01%
2021/09/13	1	17.35	0	0.00	17.35	1	16,899	0.01%
2021/09/10	5	17.35	1	17.45	17.40	4	17,022	0.02%
2021/09/09	0	0.00	0.6	17.10	17.20	-0.6	17,165	0.00%
2021/09/08	5	17.20	0	0.00	16.80	5	17,542	0.03%
2021/09/07	2	17.65	0	0.00	17.30	2	17,970	0.01%
2021/09/06	3	17.95	0	0.00	17.95	3	18,412	0.02%
2021/09/03	1	18.30	1	18.70	18.65	0	18,383	0.00%
2021/09/02	2	18.85	3	18.38	17.95	-1	18,369	-0.01%
2021/08/31	8	18.20	0	0.00	18.35	8	18,318	0.04%
2021/08/30	6	18.28	0	0.00	18.20	6	18,425	0.03%
2021/08/27	1	17.80	1	18.45	18.45	0	18,560	0.00%
2021/08/25	0	0.00	7	17.93	17.85	-7	18,932	-0.04%
2021/08/23	0	0.00	1.5	17.37	17.55	-1.5	19,527	-0.01%
2021/08/20	10	16.82	0	0.00	16.80	10	19,654	0.05%
2021/08/19	0	0.00	1	16.70	16.60	-1	19,635	-0.01%
2021/08/18	1	16.50	7	17.22	17.45	-6	19,653	-0.03%
2021/08/12	10	18.28	2	18.35	18.50	8	19,825	0.04%
2021/08/11	6	17.90	21	17.87	17.75	-15	19,934	-0.08%
2021/08/10	1	18.60	1	18.45	18.50	0	19,900	0.00%
2021/08/09	18	19.29	0	0.00	19.15	18	19,943	0.09%
2021/08/06	10	20.05	0	0.00	20.25	10	19,949	0.05%
2021/08/05	24	20.55	13	20.49	20.30	11	19,989	0.06%
2021/08/04	3	20.12	3	20.23	20.05	0	19,862	0.00%
2021/08/03	0	0.00	3	20.45	20.35	-3	20,052	-0.01%
2021/07/30	0	0.00	1.1	19.84	19.55	-1.1	20,729	-0.01%
2021/07/29	1	19.20	5	19.20	19.45	-4	21,289	-0.02%
2021/07/28	17	18.79	10	18.85	19.05	7	21,425	0.03%
2021/07/27	20	20.26	10	20.22	20.05	10	21,746	0.05%
2021/07/26	11	20.09	19	20.45	20.50	-8	22,086	-0.04%
2021/07/23	5	19.90	3	20.00	19.90	2	22,585	0.01%
2021/07/22	43	19.77	25	19.86	19.75	18	23,754	0.08%
2021/07/21	6	20.53	20	20.42	20.25	-14	23,812	-0.06%
2021/07/20	55.1	20.32	85	20.37	20.25	-29.9	23,934	-0.12%
2021/07/19	114	22.11	17	21.79	21.60	97	24,076	0.40%	大買/
2021/07/16	12	21.11	25	21.00	21.20	-13	22,754	-0.06%
2021/07/15	13	20.06	15	20.06	20.05	-2	21,952	-0.01%
2021/07/14	72	20.58	45	20.57	20.50	27	22,085	0.12%
2021/07/13	21	20.09	47	20.28	20.30	-26	21,705	-0.12%
2021/07/12	34	19.56	35	19.65	19.80	-1	21,564	0.00%
2021/07/09	3	18.60	5	18.93	18.65	-2	21,327	-0.01%
2021/07/08	0	0.00	25	18.42	18.30	-25	21,891	-0.11%
2021/07/07	1	17.80	0	0.00	17.80	1	22,305	0.00%
2021/07/06	21	17.97	30	18.28	18.00	-9	22,345	-0.04%
2021/07/05	20	17.95	27	18.21	17.90	-7	22,277	-0.03%
2021/07/02	1	18.00	1	17.85	17.75	0	22,289	0.00%
2021/07/01	62	18.45	3	18.20	17.95	59	22,217	0.27%
2021/06/30	3	18.92	27	19.01	19.10	-24	21,774	-0.11%
2021/06/29	3	17.92	1	17.70	17.40	2	20,731	0.01%
2021/06/25	15	17.63	10	17.63	17.35	5	20,572	0.02%
2021/06/24	3	17.80	20	17.55	17.80	-17	20,498	-0.08%
2021/06/23	0	0.00	5	17.15	17.10	-5	20,335	-0.02%
2021/06/22	23	16.93	9	16.95	16.80	14	20,331	0.07%
2021/06/21	2	16.50	0	0.00	17.30	2	20,393	0.01%
2021/06/18	6	17.55	13	17.29	17.25	-7	20,451	-0.03%
2021/06/17	2	17.85	5	17.92	17.60	-3	20,516	-0.01%
2021/06/16	17	17.95	1	17.55	17.60	16	20,182	0.08%
2021/06/15	6	18.25	8	18.56	18.90	-2	19,832	-0.01%
2021/06/11	0	0.00	2	17.60	17.50	-2	19,478	-0.01%
2021/06/09	6	17.48	2	17.55	17.35	4	19,537	0.02%
2021/06/08	1	17.40	6	17.50	17.60	-5	19,508	-0.03%
2021/06/07	21	16.82	30	17.09	17.20	-9	19,494	-0.05%
2021/06/04	19	17.79	17	17.46	17.20	2	19,551	0.01%
2021/06/03	22	17.61	22	17.86	17.60	0	19,543	0.00%
2021/06/02	30	17.33	48	17.39	17.35	-18	19,703	-0.09%
2021/06/01	50	17.24	3	17.37	17.30	47	19,431	0.24%
2021/05/31	0	0.00	21	17.30	17.30	-21	18,922	-0.11%
2021/05/27	10	15.00	1	15.10	15.00	9	18,863	0.05%
2021/05/25	16	14.98	13	15.03	15.00	3	18,877	0.02%
2021/05/24	5	14.65	0	0.00	14.50	5	18,717	0.03%
2021/05/21	1	14.20	0	0.00	14.30	1	18,654	0.01%
2021/05/20	7	13.85	0	0.00	13.80	7	18,791	0.04%
2021/05/19	1	14.50	7	13.90	14.30	-6	18,771	-0.03%
2021/05/18	7	12.80	2	13.80	13.85	5	18,580	0.03%
2021/05/17	2.8	12.84	0	0.00	12.60	2.8	18,479	0.02%
2021/05/14	1	14.10	4	14.50	13.85	-3	18,270	-0.02%
2021/05/13	1	14.40	0	0.00	14.30	1	18,274	0.01%
2021/05/12	7	15.03	0	0.00	14.70	7	18,110	0.04%
2021/05/11	3	16.43	0	0.00	16.25	3	17,807	0.02%
2021/05/10	20	18.13	8	18.27	17.85	12	17,521	0.07%
2021/05/06	44	17.63	21	17.84	17.65	23	16,665	0.14%
2021/05/05	2	17.78	2	18.20	17.40	0	15,975	0.00%
2021/05/04	20	17.61	9	17.04	17.65	11	15,747	0.07%
2021/05/03	26	19.64	19	19.75	18.70	7	15,167	0.05%
2021/04/29	18	21.28	32	21.62	20.60	-14	14,623	-0.10%
2021/04/28	45	21.16	13	20.96	21.50	32	13,783	0.23%
2021/04/27	0	0.00	8	19.78	19.55	-8	12,486	-0.06%
2021/04/26	0	0.00	30.1	20.20	19.85	-30.1	12,077	-0.25%
2021/04/23	38	19.79	4	19.99	20.05	34	11,698	0.29%
2021/04/22	2	19.13	10	19.84	18.50	-8	10,985	-0.07%
2021/04/21	1	19.45	6	19.60	19.55	-5	10,504	-0.05%
2021/04/20	7	19.16	28	19.75	19.35	-21	10,322	-0.20%
2021/04/19	10	18.84	11	18.79	18.60	-1	9,886	-0.01%
2021/04/16	60	18.76	31	18.40	18.80	29	9,570	0.30%
2021/04/15	2	17.35	18	17.38	17.65	-16	8,716	-0.18%
2021/04/14	41	17.19	26.1	16.84	17.80	14.9	8,193	0.18%
2021/04/13	19	16.72	184	16.45	16.20	-165	7,368	-2.24%	大賣/鉅額交易
2021/04/12	6	15.85	0	0.00	15.70	6	6,790	0.09%
2021/04/08	0	0.00	14	16.03	16.00	-14	6,641	-0.21%
2021/04/07	10	16.15	15	15.92	15.95	-5	6,502	-0.08%
2021/04/06	2	16.00	0	0.00	16.05	2	6,540	0.03%
2021/04/01	0	0.00	43	15.80	15.60	-43	6,452	-0.67%
2021/03/31	2	15.55	0	0.00	15.50	2	6,663	0.03%
2021/03/29	0	0.00	2	15.65	15.60	-2	6,931	-0.03%
2021/03/25	0	0.00	10	15.45	15.35	-10	7,371	-0.14%
2021/03/23	2	15.90	0	0.00	15.90	2	7,296	0.03%
2021/03/22	2	15.90	22	15.85	16.55	-20	7,130	-0.28%
2021/03/19	4	15.44	0	0.00	15.70	4	6,955	0.06%
2021/03/16	32	15.29	2	15.35	15.35	30	6,830	0.44%
2021/03/15	4	15.25	1	15.45	15.20	3	6,826	0.04%
2021/03/12	1	15.75	0	0.00	15.60	1	6,816	0.01%
2021/03/11	1	15.60	0	0.00	15.80	1	6,959	0.01%
2021/03/10	2	16.00	50	16.08	15.90	-48	7,090	-0.68%
2021/03/08	2	15.75	119	15.96	16.10	-117	6,818	-1.72%	大賣/鉅額交易
2021/03/02	3	15.88	3	15.35	15.35	0	6,835	0.00%
2021/02/26	0	0.00	9	15.41	15.45	-9	6,738	-0.13%
2021/02/25	2	15.35	2	15.25	15.20	0	6,730	0.00%
2021/02/23	4	15.15	4	15.15	15.15	0	7,074	0.00%
2021/02/22	8	15.31	1	15.00	15.50	7	7,203	0.10%
2021/02/19	0	0.00	1	14.05	14.50	-1	7,129	-0.01%
2021/02/04	0	0.00	1	13.80	13.70	-1	6,960	-0.01%
2021/01/29	0	0.00	11	13.81	13.25	-11	6,696	-0.16%
2021/01/28	0	0.00	21	13.47	13.55	-21	6,690	-0.31%
2021/01/27	0	0.00	34	13.31	13.15	-34	6,639	-0.51%
2021/01/26	0	0.00	10	13.15	13.00	-10	6,605	-0.15%
2021/01/22	4	12.65	1	12.80	13.15	3	6,589	0.05%
2021/01/21	2	12.78	47	12.68	12.65	-45	6,576	-0.68%
2021/01/20	10	12.85	0	0.00	12.75	10	6,535	0.15%
2021/01/19	0	0.00	39	13.27	13.30	-39	6,467	-0.60%
2021/01/18	0	0.00	5	13.10	13.20	-5	6,453	-0.08%
2021/01/15	2	13.85	0	0.00	13.40	2	6,369	0.03%
2021/01/13	0	0.00	1	13.35	13.65	-1	6,188	-0.02%
2021/01/11	3	13.55	60	13.62	13.65	-57	6,038	-0.94%
2021/01/08	20	13.20	0	0.00	13.20	20	5,978	0.33%
2021/01/07	120	13.60	0	0.00	13.50	120	5,927	2.02%	大買/鉅額交易
2021/01/06	41	13.82	0	0.00	13.50	41	5,813	0.71%
2021/01/05	55	14.50	0	0.00	14.40	55	5,649	0.97%
2021/01/04	3	14.80	3	14.80	14.80	0	5,587	0.00%
2020/12/31	0	0.00	2	14.70	14.60	-2	5,528	-0.04%
2020/12/29	47	14.96	4	14.95	14.85	43	5,498	0.78%
2020/12/28	0	0.00	3	15.37	15.40	-3	5,360	-0.06%
2020/12/25	7	15.00	106	15.26	15.50	-99	5,217	-1.90%	大賣/
2020/12/24	30	14.84	8	14.85	14.80	22	4,812	0.46%
2020/12/23	12	14.49	8	14.68	14.75	4	4,628	0.09%
2020/12/22	42	14.37	4	14.35	13.85	38	4,436	0.86%
2020/12/18	2	13.95	1	13.95	13.95	1	3,947	0.03%
2020/12/17	1	13.70	0	0.00	13.75	1	3,858	0.03%
2020/12/16	20	13.50	0	0.00	13.50	20	3,891	0.51%
2020/12/15	50	13.56	17	13.60	13.50	33	3,878	0.85%
2020/12/14	3	13.65	3	13.82	13.90	0	3,829	0.00%
2020/12/11	0	0.00	20	13.85	13.45	-20	3,798	-0.53%
2020/12/10	27	14.10	20	14.20	13.95	7	3,724	0.19%
2020/12/09	0	0.00	40	14.03	14.05	-40	3,645	-1.10%
2020/12/07	0	0.00	30	14.13	14.50	-30	3,506	-0.86%
2020/11/27	1	13.15	0	0.00	12.90	1	3,003	0.03%
2020/11/26	0	0.00	102	13.00	13.05	-102	2,870	-3.55%	大賣/鉅額交易
2020/11/25	0	0.00	1	12.40	12.40	-1	2,708	-0.04%
2020/11/23	2	12.40	2	12.35	12.50	0	2,535	0.00%
2020/11/20	1	11.85	6	11.88	12.00	-5	2,320	-0.22%
2020/11/19	6	11.48	1	11.60	11.50	5	2,083	0.24%
2020/11/18	0	0.00	4	10.60	11.20	-4	1,788	-0.22%
2020/11/17	0	0.00	10	10.10	10.25	-10	1,608	-0.62%
2020/11/05	10	10.20	0	0.00	10.30	10	1,753	0.57%
2020/11/02	0.1	10.15	0	0.00	10.10	0.1	1,730	0.00%
2020/10/29	0	0.00	50	10.05	10.10	-50	1,759	-2.84%
2020/10/27	4	10.15	0	0.00	10.15	4	1,757	0.23%
2020/10/23	20	10.30	1	10.35	10.35	19	1,766	1.08%
2020/10/13	8	10.20	5	10.15	10.15	3	2,008	0.15%
2020/09/28	0	0.00	1	10.15	10.25	-1	2,168	-0.05%
2020/09/25	55	10.00	0	0.00	10.00	55	2,191	2.51%
2020/09/21	1	11.00	0	0.00	10.90	1	2,229	0.04%
2020/09/17	20	10.85	0	0.00	10.85	20	2,104	0.95%
2020/09/15	2	11.15	2	10.95	11.00	0	2,127	0.00%
2020/09/10	0	0.00	2	11.10	10.90	-2	2,297	-0.09%
2020/09/08	100	10.90	0	0.00	10.85	100	2,214	4.52%
2020/09/04	20	10.25	0	0.00	10.35	20	2,163	0.92%
2020/09/03	21	10.55	0	0.00	10.55	21	2,171	0.97%
2020/09/02	21	10.65	21	10.50	10.65	0	2,172	0.00%
2020/08/20	20	10.00	0	0.00	9.99	20	2,241	0.89%
2020/08/19	20	10.50	4	10.60	10.30	16	2,222	0.72%
2020/08/17	14	10.30	14	10.30	10.35	0	2,194	0.00%
2020/08/12	14	10.25	53	10.33	10.25	-39	2,194	-1.78%
2020/08/11	0	0.00	1	10.20	10.50	-1	2,183	-0.05%
2020/08/10	0	0.00	1	10.25	10.20	-1	2,127	-0.05%
2020/08/06	0	0.00	15	10.40	10.30	-15	2,171	-0.69%
2020/08/05	4	10.15	0	10.35	10.25	4	2,168	0.18%
2020/07/22	25	10.84	25	10.75	11.00	0	2,365	0.00%
2020/07/20	15	10.10	404	10.15	10.40	-389	2,285	-17.02%	大賣/鉅額交易
2020/07/13	0	0.00	1	11.00	10.95	-1	2,193	-0.05%
2020/07/10	1	11.30	12	11.20	10.95	-11	2,220	-0.50%
2020/07/09	2	11.30	1	11.35	11.30	1	2,211	0.05%
2020/07/07	0	0.00	2	11.00	10.90	-2	2,264	-0.09%
2020/06/30	10	10.95	0	0.00	10.90	10	2,347	0.43%
2020/06/19	40	11.25	0	0.00	11.15	40	2,357	1.70%
2020/06/16	0	0.00	2	10.30	10.45	-2	2,161	-0.09%
2020/06/11	0	0.00	3	10.30	10.30	-3	2,245	-0.13%
2020/06/10	0	0.00	10	10.25	10.25	-10	2,206	-0.45%
2020/06/03	0	0.00	0	10.20	10.20	0	2,186	0.00%
2020/05/20	0	0.00	1	9.94	9.87	-1	2,036	-0.05%
2020/05/14	0	0.00	65	10.02	10.05	-65	2,047	-3.17%
2020/05/13	10	10.15	18	10.21	10.15	-8	2,125	-0.38%
2020/05/11	0	0.00	40	10.13	10.20	-40	2,177	-1.84%
2020/05/08	1	10.30	0	0.00	10.35	1	2,178	0.05%
2020/05/04	0	0.00	50	10.40	10.40	-50	2,124	-2.35%
2020/04/28	22	10.60	0	0.00	10.55	22	2,134	1.03%
2020/04/27	60	10.60	0	0.00	10.70	60	2,161	2.78%
2020/04/24	10	9.99	10	10.05	10.30	0	2,049	0.00%
2020/04/20	10	9.99	0	0.00	9.98	10	1,982	0.50%
2020/04/17	20	10.08	0	0.00	9.95	20	1,993	1.00%
2020/04/15	50	10.15	0	0.00	10.10	50	1,968	2.54%
2020/04/14	0	0.00	1	9.99	10.00	-1	1,948	-0.05%
2020/04/13	1	10.10	0	0.00	9.94	1	1,936	0.05%
2020/04/07	0	0.00	5	9.09	9.06	-5	1,642	-0.30%
2020/04/06	0	0.00	10	8.93	9.03	-10	1,635	-0.61%
2020/03/26	0	0.00	5	8.97	8.98	-5	1,646	-0.30%
2020/03/25	20	9.09	0	0.00	9.11	20	1,630	1.23%
2020/03/18	2	8.71	0	0.00	8.72	2	1,596	0.13%
2020/03/16	0	0.00	50	9.50	9.22	-50	1,576	-3.17%
2020/03/13	78	9.15	0	0.00	9.20	78	1,587	4.91%
2020/03/12	0	0.00	28	10.50	10.05	-28	1,570	-1.78%
2020/03/09	2	11.33	0	0.00	11.25	2	1,981	0.10%
2020/03/03	0	11.95	0	0.00	11.95	0	1,986	0.00%
2020/03/02	0	11.85	0	0.00	11.85	0	1,976	0.00%
2020/02/27	0	0.00	1	12.20	12.05	-1	1,965	-0.05%
2020/02/21	0	0.00	1	12.35	12.30	-1	1,918	-0.05%
2020/02/19	1	12.40	0	0.00	12.35	1	1,933	0.05%
2020/02/18	0	0.00	1	12.50	12.40	-1	1,926	-0.05%
2020/02/14	210	12.47	0	0.00	12.40	210	1,922	10.92%	大買/鉅額交易
2020/02/07	2	11.20	0	0.00	11.25	2	1,778	0.11%
2020/01/31	2	11.25	0	0.00	11.30	2	1,739	0.11%
2020/01/09	1	12.50	0	0.00	12.50	1	1,884	0.05%
2020/01/06	0	0.00	2	12.60	12.60	-2	1,874	-0.11%
2020/01/03	0	0.00	1	12.85	12.85	-1	1,871	-0.05%
2019/12/26	1	12.85	0	0.00	12.90	1	1,880	0.05%
2019/12/24	0	0.00	1	12.85	12.80	-1	1,876	-0.05%
2019/12/23	0	0.00	1	12.80	12.80	-1	1,885	-0.05%
2019/12/19	1	12.85	0	0.00	12.80	1	1,892	0.05%
2019/12/18	0	0.00	1	13.05	12.85	-1	1,895	-0.05%
2019/12/16	1	12.65	2	12.55	12.55	-1	1,812	-0.06%
2019/12/13	1	12.70	0	0.00	12.50	1	1,813	0.06%
2019/12/12	8	12.83	7	12.81	12.70	1	1,841	0.05%
2019/12/11	0	0.00	1	13.05	12.80	-1	1,825	-0.05%
2019/12/10	1	12.80	0	0.00	12.85	1	1,808	0.06%
2019/12/06	6	13.20	5	13.65	13.40	1	1,775	0.06%
2019/12/05	5	13.05	0	0.00	13.20	5	1,491	0.34%
2019/12/03	0	0.00	2	12.30	12.25	-2	1,498	-0.13%
2019/11/28	12	12.70	0	0.00	12.65	12	1,618	0.74%
2019/11/19	0	0.00	2	12.60	12.60	-2	1,862	-0.11%
2019/11/14	0	0.00	2	13.00	12.60	-2	1,883	-0.11%
2019/11/11	0	0.00	15	13.22	13.10	-15	1,863	-0.81%
2019/11/08	5	13.75	0	0.00	13.75	5	1,814	0.28%
2019/10/28	0	0.00	5	14.45	14.25	-5	1,913	-0.26%
2019/10/23	10	14.48	5	14.40	14.25	5	1,904	0.26%
2019/10/22	2	14.10	5	14.20	14.15	-3	1,858	-0.16%
2019/10/21	0	0.00	0.1	14.20	14.20	-0.1	1,892	0.00%
2019/10/16	0	0.00	0	13.90	13.75	0	2,177	0.00%
2019/10/14	0	0.00	5	13.90	13.90	-5	2,178	-0.23%
2019/10/02	0	0.00	30	13.95	14.10	-30	2,231	-1.34%
2019/09/27	5	14.10	0	0.00	14.00	5	2,212	0.23%
2019/09/25	3	14.40	0	0.00	14.40	3	2,189	0.14%
2019/09/24	10	14.55	0	0.00	14.55	10	2,191	0.46%
2019/09/23	31	14.60	0	0.00	14.60	31	2,192	1.41%
2019/09/17	10	14.75	3	14.70	14.70	7	2,254	0.31%
2019/09/09	0	0.00	4	15.10	15.00	-4	2,269	-0.18%
2019/09/06	10	15.31	12	15.29	15.15	-2	2,239	-0.09%
2019/09/05	2	14.75	5	14.90	14.80	-3	2,104	-0.14%
2019/09/04	0	0.00	2	14.83	14.90	-2	2,086	-0.10%
2019/09/03	5	14.55	2	14.60	14.55	3	2,066	0.15%
2019/09/02	0	0.00	1	15.10	15.15	-1	2,022	-0.05%
2019/08/30	7	15.21	10	15.15	15.00	-3	1,985	-0.15%
2019/08/29	1	15.00	0	0.00	15.00	1	1,935	0.05%
2019/08/27	5	15.15	8	15.03	14.90	-3	1,896	-0.16%
2019/08/26	0	0.00	7	14.92	15.00	-7	1,894	-0.37%
2019/08/23	0	0.00	12	15.37	15.20	-12	1,883	-0.64%
2019/08/22	33	15.40	16	15.45	15.45	17	1,866	0.91%
2019/08/21	0	0.00	2	15.05	15.05	-2	1,732	-0.12%
2019/08/16	2	14.55	3	14.50	14.50	-1	1,691	-0.06%
2019/08/14	0	0.00	1	14.60	14.55	-1	1,695	-0.06%
2019/08/13	5	14.45	0	0.00	14.50	5	1,691	0.30%
2019/08/12	0	0.00	1	14.50	14.45	-1	1,702	-0.06%
2019/08/02	0	0.00	1	14.70	14.70	-1	1,720	-0.06%
2019/08/01	10	15.05	1	15.05	15.05	9	1,742	0.52%
2019/07/31	0	0.00	1	15.20	15.20	-1	1,737	-0.06%
2019/07/30	1	15.90	0	0.00	15.60	1	1,695	0.06%
2019/07/24	2	16.00	1	15.90	15.90	1	1,682	0.06%
2019/07/23	1	15.90	10	16.05	15.90	-9	1,684	-0.53%
2019/07/22	3	16.17	4	16.13	16.25	-1	1,687	-0.06%
2019/07/19	11	15.69	15	15.83	15.95	-4	1,571	-0.25%
2019/07/17	2	15.15	2	15.15	15.15	0	1,399	0.00%
2019/07/16	1	15.00	4	15.05	15.00	-3	1,425	-0.21%
2019/07/11	2	14.90	0	0.00	14.85	2	1,525	0.13%
2019/07/10	2	14.98	2	14.90	14.90	0	1,549	0.00%
2019/07/08	0	0.00	1	15.40	15.45	-1	1,542	-0.06%
2019/07/05	0	0.00	2	15.55	15.55	-2	1,584	-0.13%
2019/07/01	0	0.00	1	15.40	15.30	-1	1,929	-0.05%
2019/06/28	1	15.30	0	0.00	15.20	1	1,961	0.05%
2019/06/26	0	0.00	4	15.35	15.40	-4	2,013	-0.20%
2019/06/25	1	15.30	0	0.00	15.25	1	2,021	0.05%
2019/06/24	1	15.40	0	0.00	15.45	1	2,036	0.05%
2019/06/21	10	15.20	0	0.00	15.20	10	2,087	0.48%
2019/06/20	0	0.00	8	15.12	15.15	-8	2,110	-0.38%
2019/06/19	0	0.00	1	14.95	14.90	-1	2,195	-0.05%
2019/06/18	0	0.00	1	14.65	14.65	-1	2,225	-0.04%
2019/06/14	0	0.00	1	14.70	14.70	-1	2,261	-0.04%
2019/06/13	1	14.65	0	0.00	14.65	1	2,372	0.04%
2019/06/11	1	14.65	0	0.00	14.70	1	2,451	0.04%
2019/06/06	5	14.35	0	0.00	14.25	5	2,567	0.19%
2019/05/30	0	0.00	18	14.45	14.50	-18	3,633	-0.50%
2019/05/28	0	0.00	5	14.25	14.25	-5	3,847	-0.13%
2019/05/27	5	14.15	0	0.00	14.20	5	3,922	0.13%
2019/05/20	0	0.00	1	14.40	14.35	-1	4,588	-0.02%
2019/05/16	2	14.90	0	0.00	14.75	2	4,843	0.04%
2019/05/13	0	0.00	2	14.70	14.75	-2	5,000	-0.04%
2019/05/10	105	14.75	0	0.00	14.75	105	5,007	2.10%	大買/鉅額交易
2019/05/06	5	15.50	10	15.45	15.15	-5	5,218	-0.10%
2019/04/30	10	15.70	4	15.70	15.75	6	5,291	0.11%
2019/04/26	1	16.25	0	0.00	16.15	1	5,435	0.02%
2019/04/23	100	16.70	0	0.00	16.70	100	5,996	1.67%
2019/04/22	1	16.80	0	0.00	16.90	1	5,973	0.02%
2019/04/19	0	0.00	2	16.75	16.75	-2	5,955	-0.03%
2019/04/18	101	16.80	8	16.90	16.60	93	5,969	1.56%	大買/
2019/04/17	5	17.15	1	17.05	16.90	4	6,070	0.07%
2019/04/16	18	16.90	2	16.85	16.90	16	6,069	0.26%
2019/04/15	0	0.00	2	16.95	16.95	-2	6,050	-0.03%
2019/04/12	43	16.90	0	0.00	16.85	43	6,059	0.71%
2019/04/11	57	16.90	0	0.00	16.95	57	6,038	0.94%
2019/04/09	27	17.66	8	17.71	17.45	19	5,961	0.32%
2019/04/08	0	0.00	1	17.35	17.25	-1	5,792	-0.02%
2019/04/03	20	16.95	20	17.15	17.10	0	5,724	0.00%
2019/04/02	0	16.75	0	0.00	16.85	0	5,692	0.00%
2019/03/29	0	0.00	10	17.00	17.00	-10	5,621	-0.18%
2019/03/26	10	16.90	7	16.83	17.25	3	5,591	0.05%
2019/03/22	1	17.10	18	16.80	16.80	-17	5,608	-0.30%
2019/03/19	1	17.40	0	0.00	17.25	1	5,478	0.02%
2019/03/15	2	17.15	0	0.00	17.05	2	5,356	0.04%
2019/03/14	0	0.00	15.3	17.18	17.05	-15.3	5,335	-0.29%
2019/03/13	6	17.30	15	17.27	17.20	-9	5,387	-0.17%
2019/03/12	0	0.00	20.7	17.43	17.30	-20.7	5,382	-0.38%
2019/03/11	47	17.54	11	17.60	17.50	36	5,324	0.68%
2019/03/08	9	17.35	6	17.41	17.70	3	5,130	0.06%
2019/03/07	1	17.30	0	0.00	17.45	1	4,952	0.02%
2019/03/06	0	0.00	7	17.35	17.50	-7	4,694	-0.15%
2019/03/04	20	17.30	20	17.25	17.20	0	4,559	0.00%
2019/02/27	3	17.00	10	16.81	17.30	-7	4,536	-0.15%
2019/02/26	9	16.99	10	16.90	16.90	-1	4,455	-0.02%
2019/02/25	2	17.35	4	17.15	17.10	-2	4,736	-0.04%
2019/02/22	3	17.07	4	17.15	17.00	-1	4,708	-0.02%
2019/02/21	37	17.32	107	17.36	17.40	-70	4,642	-1.51%	大賣/
2019/02/20	4	17.00	5	17.00	17.00	-1	4,370	-0.02%
2019/02/19	0	0.00	31	16.98	17.05	-31	4,377	-0.71%
2019/02/18	6	16.96	1	17.00	16.95	5	4,390	0.11%
2019/02/13	11	16.44	0	0.00	16.40	11	4,176	0.26%
2019/02/12	1	16.15	6	16.43	16.50	-5	4,223	-0.12%
2019/01/30	0	0.00	5	16.00	16.00	-5	4,672	-0.11%
2019/01/29	0	0.00	1	16.05	16.10	-1	4,686	-0.02%
2019/01/28	4	16.43	6	16.35	16.30	-2	4,653	-0.04%
2019/01/25	4	16.15	0	0.00	16.25	4	4,598	0.09%
2019/01/21	1	16.30	0	0.00	16.25	1	4,648	0.02%
2019/01/18	1	16.00	0	0.00	16.20	1	4,708	0.02%
2019/01/17	4	16.46	10	16.50	16.10	-6	4,661	-0.13%
2019/01/16	0	0.00	2	15.83	16.20	-2	4,194	-0.05%
2019/01/15	1	15.60	0	0.00	15.60	1	4,092	0.02%
2019/01/09	1	15.90	0	0.00	15.60	1	4,163	0.02%
2019/01/07	12	15.05	3	15.00	15.00	9	4,012	0.22%
2018/12/27	0	0.00	1	15.20	15.15	-1	4,285	-0.02%
2018/12/25	4	15.45	0	0.00	15.40	4	4,515	0.09%
2018/12/20	3	15.80	20	15.75	15.50	-17	4,647	-0.37%
2018/12/19	1	16.05	1	16.10	15.90	0	4,649	0.00%
2018/12/18	12	16.02	0	0.00	16.00	12	4,647	0.26%
2018/12/17	0	0.00	2	16.35	16.35	-2	4,579	-0.04%
2018/12/14	1	15.70	0	0.00	16.05	1	4,556	0.02%
2018/12/10	10	15.50	0	0.00	15.40	10	4,788	0.21%
2018/12/06	1	16.65	0	0.00	15.75	1	4,785	0.02%
2018/12/03	30	16.80	0	0.00	16.80	30	4,739	0.63%
2018/11/29	4	16.50	0	0.00	16.30	4	4,691	0.09%
2018/11/28	0	0.00	4	16.34	16.55	-4	4,629	-0.09%
2018/11/26	0	0.00	10	16.10	16.10	-10	4,580	-0.22%
2018/11/23	10	16.05	0	0.00	16.15	10	4,564	0.22%
2018/11/22	26	16.41	123	16.60	16.00	-97	4,524	-2.14%	大賣/
2018/11/20	0	0.00	1	16.00	16.05	-1	4,207	-0.02%
2018/11/16	0	0.00	3	16.33	15.90	-3	4,344	-0.07%
2018/11/15	1	15.90	15	15.95	16.05	-14	4,383	-0.32%
2018/11/13	10	15.15	0	0.00	15.45	10	4,290	0.23%
2018/11/12	1	15.35	5	15.60	15.40	-4	4,246	-0.09%
2018/11/09	0	0.00	1	15.65	15.75	-1	4,234	-0.02%
2018/11/08	107	16.13	2	16.00	15.85	105	4,172	2.52%	大買/鉅額交易
2018/11/07	1	15.00	2	14.88	15.20	-1	3,792	-0.03%
2018/11/06	3	15.15	4	14.96	14.75	-1	3,838	-0.03%
2018/11/05	0	0.00	1	14.85	14.85	-1	3,808	-0.03%
2018/11/02	0	0.00	3	15.03	15.00	-3	3,869	-0.08%
2018/11/01	3	15.05	0	0.00	14.90	3	4,126	0.07%
2018/10/31	4	14.60	4	14.51	14.85	0	4,115	0.00%
2018/10/30	5	14.02	2	14.08	14.10	3	4,062	0.07%
2018/10/29	1	14.40	0	0.00	14.10	1	4,281	0.02%
2018/10/26	4	14.23	5	14.30	14.30	-1	4,329	-0.02%
2018/10/24	0	0.00	2	14.50	14.55	-2	4,621	-0.04%
2018/10/23	1	14.60	0	0.00	14.55	1	4,671	0.02%
2018/10/22	5	14.60	5	14.80	14.80	0	4,795	0.00%
2018/10/19	2	14.25	0	0.00	14.50	2	4,891	0.04%
2018/10/17	0	0.00	5	14.49	14.50	-5	4,869	-0.10%
2018/10/16	5	14.20	3	14.23	14.35	2	4,870	0.04%
2018/10/15	2	14.28	14	14.41	14.15	-12	4,884	-0.25%
2018/10/12	17	14.04	13	14.08	14.50	4	4,880	0.08%
2018/10/11	10	13.95	0	0.00	13.95	10	4,801	0.21%
2018/10/08	21	15.75	10	15.80	15.70	11	4,803	0.23%
2018/10/05	0	0.00	1	15.90	15.90	-1	4,931	-0.02%
2018/10/04	1	16.55	0	0.00	16.55	1	4,861	0.02%
2018/10/03	0	0.00	25	16.62	16.75	-25	4,697	-0.53%
2018/09/28	2	16.55	0	0.00	16.40	2	4,668	0.04%
2018/09/27	5	16.10	0	0.00	16.25	5	4,584	0.11%
2018/09/26	0	0.00	1	16.10	16.10	-1	4,585	-0.02%
2018/09/25	0	0.00	7	16.02	16.20	-7	4,636	-0.15%
2018/09/21	5	15.95	0	0.00	15.95	5	4,639	0.11%
2018/09/20	24	15.88	5	15.94	15.85	19	4,654	0.41%
2018/09/19	7	16.10	8	16.11	16.10	-1	4,668	-0.02%
2018/09/18	10	16.42	5	16.29	15.95	5	4,677	0.11%
2018/09/17	21	16.24	23	16.33	16.50	-2	4,602	-0.04%
2018/09/14	5	16.15	3	16.13	16.20	2	4,593	0.04%
2018/09/13	1	15.95	0	0.00	16.00	1	4,592	0.02%
2018/09/12	3	15.67	5	15.65	15.65	-2	4,625	-0.04%
2018/09/11	6	15.68	5	15.69	15.75	1	4,733	0.02%
2018/09/10	20	15.70	17	15.71	15.60	3	4,896	0.06%
2018/09/07	2	16.10	3	16.00	15.85	-1	4,937	-0.02%
2018/09/06	6	16.16	0	0.00	16.15	6	4,966	0.12%
2018/09/05	0	0.00	3	16.52	16.45	-3	5,089	-0.06%
2018/09/04	4	16.56	3	16.60	16.50	1	5,545	0.02%
2018/09/03	2	16.55	3	16.75	16.45	-1	5,695	-0.02%
2018/08/31	2	16.80	0	0.00	16.85	2	5,849	0.03%
2018/08/30	0	0.00	1	16.85	16.75	-1	6,028	-0.02%
2018/08/29	1	16.75	2	16.83	16.80	-1	6,113	-0.02%
2018/08/28	3	16.88	1	16.95	16.70	2	6,330	0.03%
2018/08/27	2	16.63	0	0.00	16.90	2	6,357	0.03%
2018/08/24	0	0.00	11	16.60	16.75	-11	6,536	-0.17%
2018/08/23	17	16.95	6	16.95	16.80	11	7,265	0.15%
2018/08/22	3	16.70	3	16.75	17.00	0	7,204	0.00%
2018/08/21	2	16.25	3	16.20	16.45	-1	7,150	-0.01%
2018/08/20	2	16.20	13	16.08	16.05	-11	7,257	-0.15%
2018/08/17	3	16.50	0	0.00	16.20	3	7,310	0.04%
2018/08/13	34	16.48	8	16.26	16.15	26	8,002	0.32%
2018/08/09	0	0.00	1	17.60	17.60	-1	8,005	-0.01%
2018/08/08	43	17.82	0	0.00	17.90	43	8,109	0.53%
2018/08/07	0	0.00	1	17.70	17.70	-1	7,844	-0.01%
2018/08/06	0	0.00	18	17.15	17.25	-18	7,815	-0.23%
2018/08/03	4	17.29	1	17.40	17.30	3	7,830	0.04%
2018/08/01	21	18.51	4	18.59	18.75	17	7,752	0.22%
2018/07/31	5	18.30	5	18.60	18.45	0	7,600	0.00%
2018/07/26	13	18.20	19	18.36	18.45	-6	7,300	-0.08%
2018/07/25	15	17.87	20	17.91	18.10	-5	7,238	-0.07%
2018/07/24	10	17.58	8	17.47	17.85	2	7,412	0.03%
2018/07/23	14	17.53	7	17.56	17.35	7	7,456	0.09%
2018/07/20	6	17.98	18	18.12	17.80	-12	7,471	-0.16%
2018/07/19	20	18.15	10	18.14	18.15	10	7,477	0.13%
2018/07/18	4	18.21	3	18.17	18.10	1	7,612	0.01%
2018/07/17	3	18.35	2	18.43	18.25	1	7,612	0.01%
2018/07/16	3	18.22	4	18.34	18.40	-1	7,577	-0.01%
2018/07/13	8	18.09	15	18.14	18.35	-7	7,551	-0.09%
2018/07/12	10	17.15	10	17.30	17.40	0	7,465	0.00%
2018/07/11	3	17.20	2	17.15	17.10	1	7,593	0.01%
2018/07/10	10	17.15	10	17.23	17.40	0	7,629	0.00%
2018/07/09	3	17.00	10	16.96	17.00	-7	7,671	-0.09%
2018/07/06	14	16.85	5	16.70	16.90	9	7,682	0.12%
2018/07/05	13	17.36	10	17.33	17.05	3	7,766	0.04%
2018/07/04	8	17.28	11	17.35	17.30	-3	7,780	-0.04%
2018/07/03	21	17.65	13	17.72	17.30	8	7,802	0.10%
2018/07/02	3	18.08	17	18.32	18.00	-14	7,768	-0.18%
2018/06/29	21	18.40	12	18.45	18.35	9	7,869	0.11%
2018/06/28	16	18.37	16	18.37	18.50	0	7,857	0.00%
2018/06/27	2	18.25	21	18.28	18.35	-19	7,848	-0.24%
2018/06/26	19	18.17	1	17.90	18.15	18	7,840	0.23%
2018/06/25	7	18.26	15	18.33	18.25	-8	7,795	-0.10%
2018/06/22	30	18.18	30	18.23	18.25	0	7,829	0.00%
2018/06/21	29	18.53	48	18.42	18.35	-19	7,777	-0.24%
2018/06/20	24	18.78	13	18.74	18.65	11	7,804	0.14%
2018/06/19	25	19.44	9	19.64	19.35	16	7,776	0.21%
2018/06/15	8	19.23	16	19.33	19.45	-8	7,652	-0.10%
2018/06/14	8	19.27	3	19.33	19.25	5	7,633	0.07%
2018/06/13	16	19.47	7	19.41	19.20	9	7,617	0.12%
2018/06/12	24	19.94	14	19.90	19.65	10	7,640	0.13%
2018/06/11	1	19.25	16	19.01	19.20	-15	7,535	-0.20%
2018/06/08	32	18.86	4	18.96	18.75	28	7,467	0.37%
2018/06/07	6	18.84	5	18.93	18.70	1	7,427	0.01%
2018/06/06	2	18.83	0	0.00	18.70	2	7,354	0.03%
2018/06/05	7	19.06	6	18.98	18.80	1	7,280	0.01%
2018/06/04	5	18.78	0	0.00	18.70	5	7,085	0.07%
2018/06/01	6	18.79	2	19.15	18.70	4	7,041	0.06%
2018/05/31	16	19.38	17	19.43	19.05	-1	6,878	-0.01%
2018/05/30	1	17.75	1	18.00	18.00	0	6,152	0.00%
2018/05/29	0	0.00	1	18.30	18.00	-1	6,195	-0.02%
2018/05/28	8	18.04	3	18.23	18.40	5	6,152	0.08%
2018/05/23	28	18.73	3	19.12	18.25	25	6,062	0.41%
2018/05/22	1	18.20	1	18.00	18.00	0	5,648	0.00%
2018/05/21	10	17.90	10	18.15	18.20	0	5,674	0.00%
2018/05/17	20	18.10	0	0.00	17.90	20	5,848	0.34%
2018/05/16	1	17.35	32	17.47	17.75	-31	5,998	-0.52%
2018/05/15	5	17.15	6	17.12	16.90	-1	5,972	-0.02%
2018/05/14	2	16.70	1	16.65	16.80	1	6,273	0.02%
2018/05/11	0	0.00	8	16.60	16.65	-8	6,356	-0.13%
2018/05/10	29	17.15	9	17.05	17.05	20	6,398	0.31%
2018/05/08	0	0.00	10	17.00	17.05	-10	7,126	-0.14%
2018/05/07	8	17.30	0	0.00	17.25	8	7,247	0.11%
2018/05/04	1	16.75	13	16.86	16.85	-12	7,311	-0.16%
2018/05/03	4	16.73	6	16.78	16.80	-2	7,359	-0.03%
2018/05/02	3	17.08	4	16.95	17.20	-1	7,486	-0.01%
2018/04/30	9	16.55	2	16.50	17.20	7	7,714	0.09%
2018/04/26	0	0.00	2	15.85	15.45	-2	8,167	-0.02%
2018/04/25	0	0.00	51	16.00	16.05	-51	8,388	-0.61%
2018/04/24	50	16.12	0	0.00	15.90	50	9,363	0.53%
2018/04/23	0	0.00	1	17.30	17.30	-1	9,509	-0.01%
2018/04/18	1	17.20	0	0.00	17.20	1	10,752	0.01%
2018/04/17	3	17.70	5	17.60	17.30	-2	11,064	-0.02%
2018/04/13	2	19.15	4	19.00	18.95	-2	12,706	-0.02%
2018/04/12	10	18.78	4	18.80	18.75	6	13,183	0.05%
2018/04/11	5	18.80	5	18.95	19.05	0	13,630	0.00%
2018/04/09	0	0.00	2	18.65	18.50	-2	14,761	-0.01%
2018/04/03	1	19.00	1	18.90	18.95	0	15,531	0.00%
2018/04/02	6	19.63	8	19.63	19.40	-2	16,392	-0.01%
2018/03/31	5	19.35	0	0.00	19.35	5	17,581	0.03%
2018/03/30	3	19.35	0	0.00	19.20	3	18,764	0.02%
2018/03/29	0	0.00	11	19.20	19.05	-11	19,849	-0.06%
2018/03/28	0	0.00	16	19.26	19.15	-16	21,765	-0.07%
2018/03/27	15	19.33	10	19.55	19.45	5	23,586	0.02%
2018/03/26	15	18.83	0	0.00	18.80	15	24,685	0.06%
2018/03/23	10	18.85	0	0.00	18.85	10	24,766	0.04%
2018/03/22	1	19.80	6	20.00	19.70	-5	24,810	-0.02%
2018/03/21	2	19.80	3	19.90	19.70	-1	24,960	0.00%
2018/03/19	3	20.70	0	0.00	20.35	3	25,359	0.01%
2018/03/16	4	20.63	19	20.66	20.40	-15	25,671	-0.06%
2018/03/15	37	20.86	23	21.14	21.05	14	25,711	0.05%
2018/03/14	5	20.00	0	0.00	20.00	5	25,456	0.02%
2018/03/13	0	0.00	4	19.30	20.00	-4	25,529	-0.02%
2018/03/12	0	0.00	6	19.70	19.05	-6	25,509	-0.02%
2018/03/07	10	19.65	1	19.80	19.55	9	26,556	0.03%
2018/03/06	0	0.00	1	20.05	19.95	-1	26,747	0.00%
2018/03/02	3	20.17	0	0.00	20.00	3	27,547	0.01%
2018/02/27	0	0.00	1	21.00	20.75	-1	27,447	0.00%
2018/02/26	14	21.23	3	21.10	20.90	11	27,442	0.04%
2018/02/23	0	0.00	1	21.45	21.35	-1	27,403	0.00%
2018/02/21	1	21.15	10	21.15	21.00	-9	27,269	-0.03%
2018/02/12	1	19.85	1	20.10	20.15	0	27,185	0.00%
2018/02/09	10	19.00	0	0.00	20.00	10	27,102	0.04%
2018/02/08	13	20.07	2	20.85	19.80	11	26,868	0.04%
2018/02/06	3	21.87	18	21.08	20.60	-15	26,524	-0.06%
2018/02/02	23	22.90	2	23.00	22.95	21	26,176	0.08%
2018/02/01	20	24.11	3	23.25	23.25	17	26,287	0.06%
2018/01/31	3	23.03	11	23.56	23.75	-8	25,931	-0.03%
2018/01/30	3	22.82	4	23.06	22.60	-1	25,445	0.00%
2018/01/29	1	22.65	0	0.00	22.60	1	25,338	0.00%
2018/01/26	17	22.65	0	0.00	22.65	17	25,313	0.07%
2018/01/25	0	0.00	1	22.95	22.70	-1	25,384	0.00%
2018/01/24	7	22.94	8	23.48	23.50	-1	25,310	0.00%
2018/01/23	18	22.90	18	22.96	22.60	0	25,059	0.00%
2018/01/22	19	23.31	11	23.85	23.35	8	24,794	0.03%
2018/01/19	13	23.57	19	23.61	23.90	-6	24,475	-0.02%
2018/01/18	21	24.62	23	25.21	23.70	-2	24,277	-0.01%
2018/01/17	28	24.56	5	24.39	24.40	23	23,460	0.10%
2018/01/16	8	24.32	50	24.40	24.20	-42	23,261	-0.18%
2018/01/15	77	24.10	65.3	24.42	24.90	11.7	22,927	0.05%
2018/01/12	18	23.45	50	23.63	23.45	-32	22,435	-0.14%
2018/01/11	72	23.36	35	23.51	23.30	37	22,256	0.17%
2018/01/10	20	24.12	32	24.40	24.00	-12	21,933	-0.05%
2018/01/09	47	23.69	28	23.44	24.45	19	20,832	0.09%
2018/01/08	34	23.55	21	23.64	23.10	13	20,237	0.06%
2018/01/05	31	24.19	60	24.00	23.90	-29	19,752	-0.15%
2018/01/04	54	23.73	99	23.82	23.70	-45	19,324	-0.23%
2018/01/03	46	23.68	45	23.69	23.60	1	18,966	0.01%
2018/01/02	5	23.26	58	23.66	24.00	-53	18,296	-0.29%