富喬 (1815)-富邦-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
27.30
漲跌
▲2.45
漲幅
+9.86%
成交量
196,408張
產業
上櫃電子零組件類股
403人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富喬 (1815)籌碼相關－富邦-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

富邦-左營券商分點個股進出
富邦-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
2024/11/22	83	25.78	51.2	26.76	27.30	31.8	18,401	0.17%
2024/11/21	18	23.35	30.3	24.71	24.85	-12.3	15,208	-0.08%
2024/11/20	14	23.39	20	22.84	22.60	-6	14,277	-0.04%
2024/11/19	0.1	22.50	1	22.65	22.55	-0.9	13,778	-0.01%
2024/11/18	2	22.43	0	0.00	22.25	2	13,833	0.01%
2024/11/15	6	23.33	6	23.47	23.30	0	13,797	0.00%
2024/11/14	1	24.35	4	23.95	23.15	-3	13,810	-0.02%
2024/11/13	4	23.26	17	23.24	23.35	-13	13,594	-0.10%
2024/11/12	3	22.58	4	22.69	22.50	-1	13,492	-0.01%
2024/11/11	2	23.60	0	0.00	23.05	2	13,505	0.01%
2024/11/08	5	23.68	7	23.77	23.20	-2	13,516	-0.01%
2024/11/07	11	24.68	7	24.68	24.30	4	13,335	0.03%
2024/11/06	7	23.80	13	23.85	23.95	-6	12,702	-0.05%
2024/11/05	1	22.45	6	22.03	22.60	-5	11,920	-0.04%
2024/11/04	10	21.53	0	0.00	21.55	10	12,118	0.08%
2024/11/01	5	22.86	7	22.61	22.75	-2	12,020	-0.02%
2024/10/24	0	0.00	3	22.22	22.10	-3	12,499	-0.02%
2024/10/23	2	22.85	2	23.15	22.85	0	12,481	0.00%
2024/10/22	12	23.69	10	23.22	23.00	2	12,398	0.02%
2024/10/21	2	22.90	15	22.75	22.90	-13	12,340	-0.11%
2024/10/18	2	21.53	0	0.00	21.50	2	12,369	0.02%
2024/10/17	2	21.93	7	21.96	21.90	-5	12,613	-0.04%
2024/10/15	2	21.53	1	22.00	21.40	1	12,918	0.01%
2024/10/14	2	21.93	0	0.00	21.60	2	13,101	0.02%
2024/10/11	12	21.93	0	0.00	21.80	12	13,383	0.09%
2024/10/09	3	23.23	2	23.65	22.50	1	14,149	0.01%
2024/10/08	10	23.76	5	23.91	23.10	5	14,249	0.04%
2024/10/07	15	23.99	15	24.06	24.40	0	14,204	0.00%
2024/10/04	0	22.78	0	0.00	22.60	0	13,931	0.00%
2024/10/01	1	22.90	16	22.19	22.65	-15	14,141	-0.11%
2024/09/30	3	21.08	0	0.00	21.10	3	14,381	0.02%
2024/09/27	1	21.40	0	0.00	21.40	1	14,912	0.01%
2024/09/26	5.1	21.46	0	0.00	21.20	5.1	15,214	0.03%
2024/09/25	7	22.07	6	22.06	21.85	1	15,708	0.01%
2024/09/24	4	22.06	0	0.00	22.00	4	15,968	0.03%
2024/09/23	0	0.00	1	22.90	22.55	-1	16,288	-0.01%
2024/09/20	0	0.00	2	23.13	22.80	-2	16,738	-0.01%
2024/09/18	0	0.00	2	22.35	22.30	-2	18,136	-0.01%
2024/09/16	2	22.60	0	0.00	22.60	2	18,740	0.01%
2024/09/13	10	22.72	8	22.72	22.75	2	19,402	0.01%
2024/09/12	2	22.20	3	22.43	22.30	-1	20,376	0.00%
2024/09/11	2	22.30	1	22.10	22.00	1	21,398	0.00%
2024/09/10	12	22.80	15	22.56	22.10	-3	22,222	-0.01%
2024/09/09	14	22.45	14	22.32	22.15	0	22,335	0.00%
2024/09/06	34.2	22.90	19	22.33	22.10	15.2	23,080	0.07%
2024/09/05	1	21.80	4	22.75	23.10	-3	23,236	-0.01%
2024/09/04	7	21.03	2	21.18	21.00	5	24,250	0.02%
2024/09/03	26.3	23.57	10	22.80	22.70	16.3	25,737	0.06%
2024/09/02	11	23.50	0	0.00	23.20	11	27,035	0.04%
2024/08/30	1	23.40	0	0.00	23.00	1	30,142	0.00%
2024/08/28	6	22.93	1	23.20	22.65	5	32,680	0.02%
2024/08/27	4	22.85	4	22.95	23.00	0	34,030	0.00%
2024/08/26	0	0.00	2	23.00	22.80	-2	37,791	-0.01%
2024/08/20	6	23.41	7	23.34	23.20	-1	44,996	0.00%
2024/08/19	0	0.00	1	23.40	22.90	-1	48,394	0.00%
2024/08/16	0	0.00	6	23.01	22.80	-6	51,231	-0.01%
2024/08/15	0	0.00	1	22.10	22.15	-1	52,049	0.00%
2024/08/14	2	22.10	1	21.90	21.85	1	52,099	0.00%
2024/08/12	2	22.65	22	22.65	22.45	-20	52,421	-0.04%
2024/08/09	17	21.97	0	0.00	21.65	17	52,382	0.03%
2024/08/08	4	21.55	1	21.80	21.50	3	52,696	0.01%
2024/08/07	12	21.43	11	21.58	21.85	1	52,719	0.00%
2024/08/06	5	19.60	1	20.00	19.90	4	52,807	0.01%
2024/08/05	6.1	21.29	0	21.00	20.80	6.1	52,989	0.01%
2024/08/02	3	23.40	1	23.35	23.10	2	53,502	0.00%
2024/08/01	6	24.08	6	24.11	24.20	0	53,631	0.00%
2024/07/31	1	23.70	6	23.62	23.70	-5	53,718	-0.01%
2024/07/30	11	23.02	1	22.95	23.10	10	53,877	0.02%
2024/07/29	8	22.83	2	22.35	22.30	6	53,709	0.01%
2024/07/23	0	0.00	0.1	23.95	24.05	-0.1	53,672	0.00%
2024/07/22	1	24.00	9	24.13	23.90	-8	53,644	-0.01%
2024/07/19	0	0.00	10	24.56	24.60	-10	53,471	-0.02%
2024/07/18	17	25.17	10	25.15	25.05	7	53,229	0.01%
2024/07/17	1	25.75	2	25.90	25.90	-1	52,992	0.00%
2024/07/16	3	26.30	4	25.91	25.90	-1	52,954	0.00%
2024/07/15	2	26.10	9	26.05	26.25	-7	52,785	-0.01%
2024/07/12	26	26.44	41	26.50	26.45	-15	52,564	-0.03%
2024/07/11	28	26.96	33	26.98	26.85	-5	52,291	-0.01%
2024/07/10	2	25.80	1	26.00	26.00	1	51,514	0.00%
2024/07/09	0	0.00	2	25.60	25.55	-2	51,368	0.00%
2024/07/08	5	25.90	2	25.85	25.65	3	51,394	0.01%
2024/07/05	0	26.10	6	26.23	26.15	-6	50,943	-0.01%
2024/07/04	16	25.85	16	25.77	25.75	0	50,683	0.00%
2024/07/03	2	26.28	8.1	26.18	26.40	-6.1	50,211	-0.01%
2024/07/02	12	25.70	15	25.87	25.35	-3	49,820	-0.01%
2024/07/01	32	26.45	5	26.82	25.80	27	49,648	0.05%
2024/06/28	4	25.58	4	25.73	25.70	0	49,591	0.00%
2024/06/27	1	25.50	5	25.52	25.50	-4	49,996	-0.01%
2024/06/26	8	25.11	4	25.35	25.10	4	50,182	0.01%
2024/06/25	11	25.72	2	25.60	25.40	9	50,087	0.02%
2024/06/24	5	27.12	13	27.25	26.95	-8	49,090	-0.02%
2024/06/21	0	0.00	6.1	27.68	27.80	-6.1	48,866	-0.01%
2024/06/20	6	27.41	11	27.40	27.45	-5	48,692	-0.01%
2024/06/19	55	27.12	48.4	26.97	26.60	6.6	48,037	0.01%
2024/06/18	18.2	27.38	21	27.43	27.40	-2.8	47,002	-0.01%
2024/06/17	8	26.94	25	27.14	27.00	-17	46,160	-0.04%
2024/06/14	13.2	26.17	10	25.80	25.80	3.2	45,328	0.01%
2024/06/13	25	26.27	8	26.25	26.45	17	44,875	0.04%
2024/06/12	34	27.70	131	27.95	27.50	-97	44,116	-0.22%	大賣/
2024/06/11	35	28.12	61	27.68	27.25	-26	43,671	-0.06%
2024/06/07	55	28.21	183	28.28	29.25	-128	42,736	-0.30%	大賣/鉅額交易
2024/06/06	44	27.78	37	27.26	27.35	7	41,509	0.02%
2024/06/05	100	27.62	108	27.84	27.90	-8	40,207	-0.02%	大賣/
2024/06/04	7	27.05	9	27.21	26.50	-2	38,171	-0.01%
2024/06/03	19	26.18	31	26.39	26.70	-12	39,606	-0.03%
2024/05/31	77	26.23	47	25.99	25.80	30	39,344	0.08%
2024/05/30	142.1	27.51	95	27.93	25.85	47.1	38,928	0.12%	大買/
2024/05/29	13	25.72	12	26.74	27.65	1	35,492	0.00%
2024/05/28	28	25.42	28	25.43	25.15	0	34,567	0.00%
2024/05/27	49	24.75	20	24.80	24.25	29	33,740	0.09%
2024/05/24	48	24.58	49	25.16	25.90	-1	32,349	0.00%
2024/05/23	145	24.56	97.1	24.69	24.75	47.9	30,231	0.16%	大買/
2024/05/22	47.1	22.65	94	23.19	23.70	-46.9	27,289	-0.17%
2024/05/21	26	20.23	30	20.77	21.55	-4	24,903	-0.02%
2024/05/20	34	19.84	5	19.65	19.60	29	24,137	0.12%
2024/05/17	14	19.75	12	19.83	19.80	2	24,733	0.01%
2024/05/16	15.5	19.62	18	19.57	19.45	-2.5	25,065	-0.01%
2024/05/15	12	19.35	3	19.30	19.25	9	25,893	0.03%
2024/05/14	7	19.93	5	19.89	19.20	2	25,923	0.01%
2024/05/13	13	19.55	10	19.69	19.55	3	25,479	0.01%
2024/05/10	7	19.11	7	19.26	19.40	0	25,298	0.00%
2024/05/09	67	19.84	11.3	19.45	19.15	55.7	25,066	0.22%
2024/05/08	1.5	19.73	18.7	19.13	19.70	-17.2	24,452	-0.07%
2024/05/07	3	18.58	4	18.71	18.70	-1	23,851	0.00%
2024/05/06	0	0.00	3	18.58	18.40	-3	23,658	-0.01%
2024/05/03	6	18.65	8	19.01	18.50	-2	23,475	-0.01%
2024/05/02	6	18.19	0	0.00	18.10	6	23,185	0.03%
2024/04/30	1.2	18.72	2	18.65	18.20	-0.8	23,158	0.00%
2024/04/29	2	18.58	23	18.37	18.50	-21	23,017	-0.09%
2024/04/26	5	17.62	10	17.52	17.50	-5	22,859	-0.02%
2024/04/25	10	17.55	4	17.40	17.35	6	22,854	0.03%
2024/04/24	0	0.00	1.5	17.62	17.80	-1.5	22,841	-0.01%
2024/04/23	10	17.00	2	17.20	17.15	8	22,852	0.04%
2024/04/22	3	17.62	0	0.00	16.90	3	22,841	0.01%
2024/04/19	5	17.80	2	17.73	17.70	3	22,844	0.01%
2024/04/18	6	18.48	0	0.00	18.15	6	22,748	0.03%
2024/04/17	0	0.00	4	18.79	18.50	-4	22,774	-0.02%
2024/04/16	20	17.87	4	17.86	17.90	16	22,771	0.07%
2024/04/15	5	18.96	1	18.75	18.50	4	22,633	0.02%
2024/04/12	2	19.58	3	19.45	19.30	-1	22,678	0.00%
2024/04/11	2	18.93	4	18.60	18.65	-2	22,334	-0.01%
2024/04/10	7.5	18.97	1	18.95	18.90	6.5	22,284	0.03%
2024/04/09	2	18.70	3	18.95	19.05	-1	22,220	0.00%
2024/04/08	5	18.69	6	18.50	18.50	-1	22,011	0.00%
2024/04/03	5	19.01	6	18.97	18.90	-1	21,879	0.00%
2024/04/02	6	19.58	31	19.65	19.30	-25	21,729	-0.12%
2024/04/01	11	19.45	23	19.62	20.05	-12	21,214	-0.06%
2024/03/29	34	18.95	19	18.79	18.70	15	20,485	0.07%
2024/03/28	9	18.69	5	18.59	18.15	4	19,945	0.02%
2024/03/27	2	18.00	1	18.15	18.10	1	19,583	0.01%
2024/03/26	7	18.36	5	18.56	17.95	2	19,556	0.01%
2024/03/25	4	18.21	10	18.03	18.40	-6	19,458	-0.03%
2024/03/22	0	17.45	1	17.35	17.50	-1	19,380	-0.01%
2024/03/21	6	17.19	5	17.30	17.30	1	19,416	0.01%
2024/03/20	10	17.13	0	0.00	16.95	10	19,512	0.05%
2024/03/19	2	17.43	1	17.65	17.35	1	19,547	0.01%
2024/03/18	13	17.45	4	17.56	17.65	9	19,956	0.05%
2024/03/15	12	17.61	9	17.89	17.45	3	19,928	0.02%
2024/03/14	12	17.65	6	17.97	17.70	6	19,964	0.03%
2024/03/13	21	17.92	15	17.95	17.90	6	19,813	0.03%
2024/03/12	41	18.42	57	18.36	18.35	-16	19,529	-0.08%
2024/03/11	51	19.10	129	19.05	18.70	-78	19,084	-0.41%	大賣/
2024/03/08	45	19.34	71	18.64	18.75	-26	18,736	-0.14%
2024/03/07	107	22.18	73	20.82	20.00	34	17,682	0.19%	大買/
2024/03/06	11	20.75	26.1	20.41	21.50	-15.1	14,861	-0.10%
2024/03/05	8	19.37	25.2	19.35	19.55	-17.2	13,947	-0.12%
2024/03/04	27	18.69	23	18.56	18.60	4	12,976	0.03%
2024/03/01	11.5	18.75	21	18.68	18.55	-9.5	12,730	-0.07%
2024/02/29	12	18.90	21	18.83	19.10	-9	12,721	-0.07%
2024/02/27	48	17.75	37	17.70	17.75	11	12,094	0.09%
2024/02/26	0.5	17.60	0	17.55	17.65	0.5	11,846	0.00%
2024/02/23	29	17.53	31	17.76	17.80	-2	12,086	-0.02%
2024/02/22	17	16.90	1	17.25	17.55	16	11,838	0.14%
2024/02/21	9	17.21	0	0.00	17.10	9	11,577	0.08%
2024/02/20	59	16.97	61	17.70	17.15	-2	11,881	-0.02%
2024/02/19	4	16.90	2	16.83	17.20	2	11,745	0.02%
2024/02/16	10	16.42	3	16.40	16.55	7	11,485	0.06%
2024/02/15	1	15.65	8	14.89	15.70	-7	10,811	-0.06%
2024/02/02	3	14.30	0	0.00	14.25	3	11,240	0.03%
2024/02/01	1	14.55	0	0.00	14.55	1	11,806	0.01%
2024/01/25	0	0.00	3	14.65	14.50	-3	18,945	-0.02%
2024/01/24	0	0.00	1	14.85	14.75	-1	19,442	-0.01%
2024/01/23	0	0.00	2	14.80	14.70	-2	19,809	-0.01%
2024/01/22	2	14.60	2	14.55	14.70	0	20,175	0.00%
2024/01/17	0	0.00	10	14.15	14.20	-10	21,008	-0.05%
2024/01/16	2	14.45	0	0.00	14.50	2	21,150	0.01%
2024/01/15	1	14.70	0	0.00	14.70	1	21,172	0.00%
2024/01/12	3	14.73	0	0.00	14.70	3	21,193	0.01%
2024/01/11	3	15.00	3	15.02	15.00	0	21,331	0.00%
2024/01/10	4	14.56	31	14.58	14.65	-27	21,839	-0.12%
2024/01/09	2	14.88	17	15.02	14.90	-15	22,077	-0.07%
2024/01/08	4	15.05	0	0.00	14.90	4	22,383	0.02%
2024/01/05	3	15.50	1	15.80	15.40	2	22,668	0.01%
2024/01/04	3	15.83	0	0.00	15.70	3	22,910	0.01%
2024/01/03	7	15.94	3	15.85	15.95	4	23,241	0.02%
2023/12/29	12	15.70	0	0.00	15.65	12	24,677	0.05%
2023/12/27	0.9	15.90	0	0.00	15.85	0.9	26,143	0.00%
2023/12/26	6	15.73	0	0.00	15.90	6	27,277	0.02%
2023/12/25	12	15.84	22	16.00	15.60	-10	27,719	-0.04%
2023/12/22	2	15.90	1	15.80	15.75	1	28,070	0.00%
2023/12/21	0	16.00	3	15.93	15.85	-3	29,221	-0.01%
2023/12/20	2	15.90	2	16.00	16.10	0	29,835	0.00%
2023/12/19	7	15.82	1	15.85	16.05	6	29,725	0.02%
2023/12/18	1	17.05	4	16.76	16.70	-3	29,512	-0.01%
2023/12/15	3	17.40	12	17.05	16.90	-9	29,470	-0.03%
2023/12/14	4	17.73	16	17.61	17.50	-12	29,626	-0.04%
2023/12/13	8	17.35	31	17.42	17.30	-23	29,449	-0.08%
2023/12/12	34	16.57	32	16.50	16.45	2	28,909	0.01%
2023/12/11	15	16.64	5	16.30	16.60	10	28,815	0.03%
2023/12/08	4	15.84	3	15.85	15.90	1	28,449	0.00%
2023/12/07	0	0.00	2	16.45	16.15	-2	28,249	-0.01%
2023/12/06	5	16.53	3	16.40	16.45	2	28,170	0.01%
2023/12/05	2	16.25	10	16.60	16.20	-8	28,100	-0.03%
2023/12/04	10	17.15	3	16.92	16.70	7	27,955	0.03%
2023/12/01	9	16.80	4	16.85	16.80	5	27,854	0.02%
2023/11/30	1	16.85	0	0.00	16.90	1	27,796	0.00%
2023/11/29	2	17.15	2	17.15	17.00	0	27,799	0.00%
2023/11/28	32	17.00	31	17.10	17.00	1	27,820	0.00%
2023/11/27	37	17.15	39	17.02	16.90	-2	27,708	-0.01%
2023/11/24	1	18.15	9	17.91	17.35	-8	27,310	-0.03%
2023/11/22	2	17.73	17	17.87	17.80	-15	26,697	-0.06%
2023/11/21	196	17.99	211	17.39	17.45	-15	26,274	-0.06%	大買/大賣/
2023/11/20	61	17.46	30	17.48	17.60	31	25,943	0.12%
2023/11/17	46	17.32	45	17.12	17.10	1	25,629	0.00%
2023/11/16	38	17.45	33	17.67	17.60	5	25,102	0.02%
2023/11/15	38	17.20	41	16.86	16.85	-3	24,494	-0.01%
2023/11/14	93	17.53	92	17.32	17.25	1	24,061	0.00%
2023/11/13	57	17.65	66	17.56	17.50	-9	23,797	-0.04%
2023/11/10	5	17.90	0	0.00	17.85	5	23,475	0.02%
2023/11/09	17	18.34	6.3	18.13	18.00	10.7	23,155	0.05%
2023/11/08	51	18.67	26	18.97	18.65	25	22,550	0.11%
2023/11/07	27	20.03	28	19.84	20.05	-1	21,376	0.00%
2023/11/06	26	19.30	36	19.37	20.10	-10	19,591	-0.05%
2023/11/03	68	18.56	59	18.42	18.30	9	18,201	0.05%
2023/11/02	24	17.94	20	18.06	18.45	4	16,724	0.02%
2023/11/01	10	15.85	0	0.00	16.80	10	15,569	0.06%
2023/10/31	12	17.40	20.5	17.26	16.85	-8.5	15,105	-0.06%
2023/10/30	0	17.25	4	17.30	17.15	-4	14,863	-0.03%
2023/10/27	3	17.03	3	17.20	16.45	0	14,678	0.00%
2023/10/26	10	17.00	4	17.11	16.85	6	15,175	0.04%
2023/10/25	50	16.92	0	0.00	17.00	50	15,654	0.32%
2023/10/24	5	15.98	5	15.93	16.00	0	15,633	0.00%
2023/10/19	1	15.45	1	15.30	15.30	0	15,536	0.00%
2023/10/18	14	15.55	31	16.12	15.35	-17	15,377	-0.11%
2023/10/17	0	0.00	4	17.13	17.00	-4	14,881	-0.03%
2023/10/16	8	17.99	2	18.00	17.85	6	14,547	0.04%
2023/10/13	2	17.78	6	17.84	17.80	-4	14,190	-0.03%
2023/10/12	2	17.60	3.3	17.70	17.30	-1.3	13,699	-0.01%
2023/10/11	4	17.86	1	17.60	17.40	3	13,402	0.02%
2023/10/06	35	18.24	13.1	18.25	18.00	21.9	13,036	0.17%
2023/10/05	4	18.73	4.1	18.41	18.25	-0.1	12,622	0.00%
2023/10/04	19	17.98	1	17.80	18.10	18	11,474	0.16%
2023/10/03	12	18.28	15	18.36	18.15	-3	11,078	-0.03%
2023/10/02	7	17.54	15	17.94	18.15	-8	9,968	-0.08%
2023/09/28	2	16.63	7	16.66	16.50	-5	8,793	-0.06%
2023/09/27	0	0.00	0.1	15.45	16.25	-0.1	8,305	0.00%
2023/09/26	18	16.60	5	16.22	15.35	13	7,907	0.16%
2023/09/25	4	16.28	22.8	16.35	16.40	-18.8	6,728	-0.28%
2023/09/22	1	15.35	6	15.27	15.30	-5	6,055	-0.08%
2023/09/21	1	15.10	1.4	15.18	15.45	-0.4	5,909	-0.01%
2023/09/20	0	0.00	11	14.95	14.90	-11	5,729	-0.19%
2023/09/19	4	15.15	2	15.28	15.15	2	5,659	0.04%
2023/09/18	6	14.55	0	0.00	14.70	6	5,341	0.11%
2023/09/15	0.1	13.75	0	0.00	13.75	0.1	5,252	0.00%
2023/09/13	10	13.65	1	13.65	13.60	9	5,359	0.17%
2023/09/11	0.1	13.68	0	0.00	13.70	0.1	6,115	0.00%
2023/09/07	0	0.00	71	14.00	14.00	-71	6,156	-1.15%
2023/09/06	2	14.60	0	0.00	14.45	2	6,268	0.03%
2023/09/05	20	14.10	11	14.16	14.30	9	6,443	0.14%
2023/09/04	1	14.10	11.1	14.21	14.10	-10.1	6,445	-0.16%
2023/09/01	1	13.90	2	13.85	13.90	-1	6,487	-0.02%
2023/08/31	0	0.00	1	13.50	13.30	-1	6,578	-0.02%
2023/08/30	30	13.49	2	13.48	13.50	28	6,672	0.42%
2023/08/28	0	12.90	0	0.00	12.85	0	6,590	0.00%
2023/08/24	0.1	13.40	2	13.40	13.40	-1.9	6,564	-0.03%
2023/08/23	0.1	13.35	5	13.30	13.30	-4.9	6,554	-0.07%
2023/08/22	0.1	13.25	1	13.15	13.10	-0.9	6,548	-0.01%
2023/08/21	0.1	13.30	1	13.30	13.25	-0.9	6,538	-0.01%
2023/08/18	0.2	13.55	0	0.00	13.25	0.2	6,527	0.00%
2023/08/17	1	13.20	0	0.00	13.60	1	6,478	0.02%
2023/08/15	20	13.10	0	0.00	13.15	20	6,429	0.31%
2023/08/14	11.1	12.86	4	12.85	12.90	7.1	6,405	0.11%
2023/08/11	3	13.57	2	13.40	13.30	1	6,366	0.02%
2023/08/09	4.1	14.17	0	0.00	14.05	4.1	6,263	0.07%
2023/08/08	1	14.45	5	14.55	14.55	-4	6,195	-0.06%
2023/08/07	1	14.95	1	15.10	14.85	0	6,125	0.00%
2023/08/04	3	14.75	4	14.81	14.95	-1	6,057	-0.02%
2023/08/02	2.1	14.73	27	15.08	14.75	-24.9	5,986	-0.42%
2023/08/01	11	15.62	3	15.50	15.45	8	5,812	0.14%
2023/07/31	46.1	16.29	34	15.88	15.40	12.1	5,603	0.22%
2023/07/28	13	15.43	37	15.41	15.70	-24	4,896	-0.49%
2023/07/27	3	14.67	65	14.36	14.80	-62	4,056	-1.53%
2023/07/26	20	13.93	0	0.00	13.80	20	3,641	0.55%
2023/07/25	62	14.12	2	14.03	14.25	60	3,526	1.70%
2023/07/20	4	13.45	1	13.20	13.40	3	3,226	0.09%
2023/07/19	0	12.92	0	0.00	12.65	0	3,089	0.00%
2023/07/17	1	13.00	0	0.00	12.95	1	3,057	0.03%
2023/07/11	0	0.00	0.1	13.20	13.05	-0.1	2,987	0.00%
2023/07/10	2	13.05	0	0.00	12.95	2	2,976	0.07%
2023/06/26	0	0.00	5	13.55	13.45	-5	2,716	-0.18%
2023/06/16	5	14.40	0	0.00	14.30	5	2,527	0.20%
2023/06/15	0	0.00	6	14.09	14.65	-6	2,095	-0.29%
2023/06/12	1	13.90	0	0.00	13.85	1	1,721	0.06%
2023/06/09	30	13.80	31	13.95	13.95	-1	1,563	-0.06%
2023/06/08	0	0.00	1	13.45	13.15	-1	1,317	-0.08%
2023/06/07	5	13.45	8	13.50	13.50	-3	1,277	-0.23%
2023/06/06	12	13.41	16	13.43	13.40	-4	1,162	-0.34%
2023/06/05	2	12.95	0	0.00	12.95	2	961	0.21%
2023/05/29	0	0.00	1	12.30	12.30	-1	923	-0.11%
2023/05/26	2	12.05	0	0.00	12.05	2	920	0.22%
2023/05/24	5	12.20	0	0.00	12.20	5	938	0.53%
2023/05/17	0.1	11.95	0	0.00	11.85	0.1	903	0.01%
2023/05/16	0	0.00	10	11.80	11.80	-10	906	-1.10%
2023/04/28	0	0.00	0.1	11.80	11.75	-0.1	1,099	-0.01%
2023/04/27	1	11.75	3	11.70	11.70	-2	1,106	-0.18%
2023/04/20	10	12.25	0	0.00	12.10	10	1,141	0.88%
2023/03/31	1	12.20	0	0.00	12.15	1	1,237	0.08%
2023/03/30	0	0.00	3	12.10	12.10	-3	1,236	-0.24%
2023/03/29	0	12.15	0	0.00	12.10	0	1,244	0.00%
2023/03/27	0	12.20	0	0.00	12.15	0	1,250	0.00%
2023/03/24	0	12.30	0	0.00	12.20	0	1,247	0.00%
2023/03/22	3	12.05	0	0.00	12.00	3	1,230	0.24%
2023/03/20	0	11.95	0	0.00	11.75	0	1,209	0.00%
2023/03/16	0	12.05	0	0.00	11.75	0	1,226	0.00%
2023/03/09	0	12.90	0	0.00	12.80	0	1,190	0.00%
2023/03/07	0	0.00	4	12.90	12.90	-4	1,192	-0.34%
2023/03/06	0	12.75	0	0.00	12.75	0	1,177	0.00%
2023/03/02	2	12.48	0	0.00	12.45	2	1,152	0.17%
2023/02/22	5	12.65	0	0.00	12.65	5	1,073	0.47%
2023/02/20	1	12.65	4.2	12.65	12.65	-3.2	1,117	-0.29%
2023/02/08	10	12.75	0	0.00	12.75	10	1,774	0.56%
2023/02/03	10	12.60	0	0.00	12.65	10	1,861	0.54%
2023/02/02	5	12.55	0	0.00	12.55	5	1,852	0.27%
2023/01/31	0	0.00	30	12.45	12.45	-30	1,829	-1.64%
2023/01/17	0	0.00	1	12.25	12.15	-1	1,741	-0.06%
2023/01/11	0	0.00	10	12.45	12.40	-10	1,726	-0.58%
2023/01/09	40	12.65	0	0.00	12.60	40	1,687	2.37%
2023/01/05	0	0.00	10	12.25	12.30	-10	1,630	-0.61%
2022/12/29	0.5	11.65	0	0.00	11.60	0.5	1,696	0.03%
2022/12/16	0	0.00	2	12.25	12.20	-2	1,873	-0.11%
2022/12/08	2	12.40	0	0.00	12.30	2	1,940	0.10%
2022/12/07	0	0.00	11	12.45	12.35	-11	1,959	-0.56%
2022/12/01	0	0.00	1	12.75	12.75	-1	2,017	-0.05%
2022/11/17	3	12.70	3	12.70	12.65	0	2,755	0.00%
2022/11/11	2	12.10	0	0.00	12.05	2	3,000	0.07%
2022/11/09	1	12.05	0	0.00	12.05	1	2,994	0.03%
2022/11/07	2	12.20	0	0.00	12.30	2	2,983	0.07%
2022/11/02	3	12.30	0	0.00	12.20	3	2,971	0.10%
2022/10/14	0	0.00	1	11.45	11.45	-1	2,898	-0.03%
2022/10/07	0	0.00	1	12.45	12.30	-1	2,840	-0.04%
2022/10/06	0.4	12.35	0	0.00	12.25	0.4	2,794	0.01%
2022/10/05	2	12.40	0	0.00	12.30	2	2,788	0.07%
2022/09/30	0	0.00	5	11.95	12.30	-5	2,791	-0.18%
2022/09/28	0	0.00	0	12.65	12.05	0	2,764	0.00%
2022/09/26	1	12.90	1	13.00	12.55	0	2,693	0.00%
2022/09/23	5	13.45	5	13.31	13.25	0	2,682	0.00%
2022/09/19	1	13.60	20	13.67	13.50	-19	2,652	-0.72%
2022/09/15	5	13.90	6	13.80	13.80	-1	2,630	-0.04%
2022/09/13	3	13.90	3	13.70	13.70	0	2,560	0.00%
2022/09/12	4	13.95	0	0.00	13.85	4	2,549	0.16%
2022/09/08	1	14.00	0	0.00	14.10	1	2,524	0.04%
2022/09/05	12	14.32	2	14.00	14.00	10	2,440	0.41%
2022/09/02	4	14.60	4	14.35	14.30	0	2,395	0.00%
2022/09/01	0	0.00	2	14.60	14.40	-2	2,360	-0.08%
2022/08/31	2	14.45	0	0.00	14.40	2	2,322	0.09%
2022/08/30	5	14.40	10	14.40	14.65	-5	2,278	-0.22%
2022/08/29	28	14.03	9	14.00	14.10	19	2,221	0.86%
2022/08/26	8	14.86	9	15.08	14.50	-1	2,174	-0.05%
2022/08/25	9	14.72	0	0.00	14.55	9	2,019	0.45%
2022/08/24	9	15.02	0	0.00	14.90	9	1,928	0.47%
2022/08/23	15	14.98	10	14.94	15.25	5	1,757	0.28%
2022/08/22	13	14.45	0	0.00	15.10	13	1,276	1.02%
2022/08/19	1	13.45	1.6	13.61	13.75	-0.6	990	-0.06%
2022/08/09	0	0.00	10	12.20	12.20	-10	916	-1.09%
2022/08/04	10	12.55	0	0.00	12.65	10	894	1.12%
2022/08/03	0.3	12.80	0	0.00	12.65	0.3	940	0.03%
2022/08/01	0	12.95	0	0.00	12.85	0	962	0.00%
2022/07/29	10	12.80	0	0.00	12.80	10	961	1.04%
2022/07/26	0	0.00	3	12.77	12.70	-3	968	-0.31%
2022/07/22	3.1	12.95	0	0.00	12.85	3.1	988	0.31%
2022/07/19	5	12.50	0	0.00	12.75	5	1,056	0.47%
2022/07/12	0.1	11.86	0	0.00	11.70	0.1	1,074	0.01%
2022/07/01	0.1	12.70	0	0.00	12.15	0.1	1,158	0.00%
2022/06/30	0.1	12.85	0	0.00	12.75	0.1	1,137	0.01%
2022/06/29	0	0.00	0	13.10	13.10	0	1,133	0.00%
2022/06/22	0	0.00	2	12.70	12.85	-2	1,149	-0.17%
2022/06/17	10	13.10	1	13.25	13.25	9	1,143	0.79%
2022/06/16	0.1	13.75	0	0.00	13.45	0.1	1,137	0.01%
2022/06/13	0.2	14.00	2	14.00	13.75	-1.8	1,154	-0.16%
2022/06/10	0.2	14.25	0	0.00	14.15	0.2	1,158	0.02%
2022/06/09	0.2	14.50	1	14.50	14.50	-0.8	1,145	-0.07%
2022/06/08	0.2	14.55	0	0.00	14.45	0.2	1,140	0.02%
2022/05/23	0	0.00	1	14.05	14.05	-1	1,272	-0.08%
2022/05/20	2	14.10	0	0.00	14.00	2	1,227	0.16%
2022/05/19	0	0.00	3	13.73	14.10	-3	1,230	-0.24%
2022/05/18	3	13.95	0	0.00	13.95	3	1,236	0.24%
2022/05/12	0	0.00	6	13.87	13.60	-6	1,267	-0.47%
2022/05/11	1	13.55	32	13.79	13.95	-31	1,257	-2.47%
2022/05/09	0	0.00	3	12.90	12.70	-3	1,217	-0.25%
2022/05/05	1	13.40	0	0.00	13.45	1	1,280	0.08%
2022/04/28	3	13.25	1	13.05	13.25	2	1,533	0.13%
2022/04/26	1	13.50	0	0.00	13.45	1	1,507	0.07%
2022/04/25	0	0.00	1	13.60	13.55	-1	1,504	-0.07%
2022/04/21	1	14.10	0	0.00	14.15	1	1,537	0.07%
2022/04/20	0	14.05	1	13.90	13.90	-1	1,545	-0.06%
2022/04/19	1	13.80	0	0.00	13.80	1	1,612	0.06%
2022/04/15	5	14.00	0	0.00	13.95	5	1,731	0.29%
2022/04/11	5	14.20	0	0.00	14.15	5	1,838	0.27%
2022/04/08	5	14.95	0	0.00	14.95	5	1,821	0.27%
2022/03/24	1	15.50	0	0.00	15.40	1	2,828	0.03%
2022/03/23	2	15.45	6	15.53	15.50	-4	2,844	-0.14%
2022/03/21	2	15.20	1	15.25	15.15	1	2,848	0.04%
2022/03/16	0	0.00	1	14.70	14.70	-1	2,908	-0.03%
2022/03/09	0	0.00	1	14.35	14.40	-1	3,008	-0.03%
2022/03/08	3	14.23	0	0.00	14.05	3	3,030	0.10%
2022/03/07	1	15.00	3	15.05	14.75	-2	2,991	-0.07%
2022/03/04	5	15.30	0	0.00	15.30	5	2,988	0.17%
2022/03/01	1	15.40	0	0.00	15.55	1	3,106	0.03%
2022/02/25	2	15.40	1	15.40	15.40	1	3,120	0.03%
2022/02/24	0	0.00	1	15.35	15.35	-1	3,139	-0.03%
2022/02/22	5	15.80	0	0.00	15.80	5	3,175	0.16%
2022/02/17	0	0.00	0	16.10	16.10	0	3,306	0.00%
2022/02/16	0	0.00	0.1	15.92	15.85	-0.1	3,344	0.00%
2022/02/14	0	0.00	1	15.75	15.65	-1	3,450	-0.03%
2022/01/26	1	15.25	0	0.00	15.25	1	3,840	0.03%
2022/01/21	6	16.20	5	16.10	15.85	1	3,977	0.03%
2022/01/14	0	0.00	0.1	17.00	15.40	-0.1	3,978	0.00%
2022/01/12	1	16.00	0	0.00	15.60	1	3,989	0.03%
2022/01/11	0	0.00	6	16.03	15.95	-6	3,956	-0.15%
2022/01/10	5	16.15	1	16.25	16.25	4	3,875	0.10%
2022/01/07	6	16.43	0	0.00	16.35	6	3,867	0.16%
2022/01/06	0	0.00	2	16.85	16.80	-2	3,801	-0.05%
2022/01/05	10	17.08	2	17.15	17.05	8	3,808	0.21%
2022/01/04	0	0.00	2	17.10	17.15	-2	3,852	-0.05%
2022/01/03	7	17.25	0	0.00	17.15	7	3,926	0.18%
2021/12/30	8	17.39	0	0.00	17.35	8	3,917	0.20%
2021/12/29	4	17.55	0	0.00	17.55	4	3,904	0.10%
2021/12/28	2	17.68	2	17.65	17.55	0	3,915	0.00%
2021/12/27	9	17.68	10	17.70	17.60	-1	3,838	-0.03%
2021/12/24	1	17.50	6	17.75	17.75	-5	3,823	-0.13%
2021/12/23	2	17.15	15	17.44	17.50	-13	3,647	-0.36%
2021/12/22	1	16.65	0	0.00	16.65	1	3,446	0.03%
2021/12/21	9	16.66	14	16.89	16.80	-5	3,452	-0.14%
2021/12/20	0	0.00	1	16.50	16.50	-1	3,309	-0.03%
2021/12/15	9	16.41	0	0.00	16.50	9	3,386	0.27%
2021/12/14	2	16.50	8	16.41	16.35	-6	3,397	-0.18%
2021/12/13	1	16.85	0	0.00	16.85	1	3,396	0.03%
2021/12/10	0	0.00	4	16.85	16.70	-4	3,421	-0.12%
2021/12/09	5	17.15	5	17.22	16.95	0	3,564	0.00%
2021/12/08	0	0.00	13	16.93	16.90	-13	3,531	-0.37%
2021/12/06	5	16.40	0	0.00	16.50	5	3,541	0.14%
2021/12/03	4	16.50	15	16.55	16.50	-11	3,587	-0.31%
2021/12/02	1	16.50	0	0.00	16.50	1	3,645	0.03%
2021/12/01	2	16.80	0	0.00	17.00	2	3,734	0.05%
2021/11/30	0	0.00	5	16.90	16.80	-5	3,812	-0.13%
2021/11/29	3	16.18	0	0.00	16.45	3	4,014	0.07%
2021/11/26	5	16.55	5	16.52	16.50	0	4,006	0.00%
2021/11/25	3	17.05	0	0.00	17.00	3	3,982	0.08%
2021/11/24	4	17.05	1	17.10	17.05	3	4,026	0.07%
2021/11/23	13	17.07	0	0.00	17.05	13	4,150	0.31%
2021/11/19	1	17.05	0	0.00	17.05	1	4,245	0.02%
2021/11/18	1	17.45	0	0.00	17.30	1	4,239	0.02%
2021/11/17	1	17.80	0	0.00	17.70	1	4,225	0.02%
2021/11/16	1	17.60	2	17.73	17.65	-1	4,243	-0.02%
2021/11/15	0	0.00	11	17.45	17.40	-11	4,261	-0.26%
2021/11/12	1	16.85	0	0.00	16.85	1	4,330	0.02%
2021/11/11	2	17.08	2	17.10	17.05	0	4,370	0.00%
2021/11/10	12	17.15	0	0.00	17.15	12	4,484	0.27%
2021/11/05	2	18.10	30	17.95	18.00	-28	4,646	-0.60%
2021/11/04	30	18.10	0	0.00	18.10	30	4,774	0.63%
2021/11/02	1	17.30	1	17.25	17.10	0	4,964	0.00%
2021/11/01	0	0.00	6	17.70	17.75	-6	5,329	-0.11%
2021/10/29	10	17.54	2	17.60	17.50	8	5,362	0.15%
2021/10/28	4	17.34	0	0.00	17.20	4	5,445	0.07%
2021/10/27	1	17.45	0	0.00	17.45	1	5,501	0.02%
2021/10/26	0	0.00	1	17.20	17.05	-1	5,607	-0.02%
2021/10/21	0	0.00	1	16.95	16.75	-1	6,125	-0.02%
2021/10/19	0	0.00	5	16.70	16.65	-5	6,633	-0.08%
2021/10/08	5	16.47	0	0.00	16.50	5	11,146	0.04%
2021/10/01	2	16.38	5	16.15	16.10	-3	14,220	-0.02%
2021/09/29	0	0.00	40	16.15	16.10	-40	14,340	-0.28%
2021/09/24	10	16.50	2	16.60	16.50	8	15,241	0.05%
2021/09/23	1	16.25	0	0.00	16.30	1	16,449	0.01%
2021/09/22	1	16.55	1	16.50	16.50	0	16,610	0.00%
2021/09/17	1	17.00	1	17.05	16.95	0	16,646	0.00%
2021/09/16	11	16.85	0	0.00	16.80	11	16,749	0.07%
2021/09/15	11	16.95	0	0.00	17.00	11	16,918	0.07%
2021/09/14	5	17.30	8	17.42	17.25	-3	16,939	-0.02%
2021/09/13	10	17.35	0	0.00	17.35	10	16,899	0.06%
2021/09/09	1	17.00	1	17.05	17.20	0	17,165	0.00%
2021/09/08	1	16.90	0	0.00	16.80	1	17,542	0.01%
2021/09/07	7	17.57	0	0.00	17.30	7	17,970	0.04%
2021/09/06	1	18.10	4	18.19	17.95	-3	18,412	-0.02%
2021/09/03	1	18.20	3	18.43	18.65	-2	18,383	-0.01%
2021/09/02	5	18.79	11	19.02	17.95	-6	18,369	-0.03%
2021/09/01	0	0.00	6	18.55	18.40	-6	18,229	-0.03%
2021/08/31	0	0.00	8	18.13	18.35	-8	18,318	-0.04%
2021/08/30	1	18.10	0	0.00	18.20	1	18,425	0.01%
2021/08/27	4	18.00	167	17.93	18.45	-163	18,560	-0.88%	大賣/鉅額交易
2021/08/26	21	18.05	0	0.00	17.95	21	18,675	0.11%
2021/08/25	145	17.89	0	0.00	17.85	145	18,932	0.77%	大買/鉅額交易
2021/08/24	10	17.55	140	17.21	17.15	-130	19,399	-0.67%	大賣/鉅額交易
2021/08/23	60	17.35	0	0.00	17.55	60	19,527	0.31%
2021/08/20	32	16.83	2	16.70	16.80	30	19,654	0.15%
2021/08/19	42	16.71	130	17.14	16.60	-88	19,635	-0.45%	大賣/
2021/08/18	123	16.96	2	16.55	17.45	121	19,653	0.62%	大買/鉅額交易
2021/08/17	0	0.00	110	16.86	16.60	-110	19,759	-0.56%	大賣/鉅額交易
2021/08/16	120	17.34	5	16.97	17.15	115	19,891	0.58%	大買/鉅額交易
2021/08/13	14	17.86	141	17.98	17.70	-127	19,846	-0.64%	大賣/鉅額交易
2021/08/12	2	17.90	1	18.00	18.50	1	19,825	0.01%
2021/08/11	7	17.87	31	18.45	17.75	-24	19,934	-0.12%
2021/08/10	2	19.00	1	18.41	18.50	1	19,900	0.00%
2021/08/09	13	19.41	8	19.74	19.15	5	19,943	0.03%
2021/08/06	14	20.25	2	20.15	20.25	12	19,949	0.06%
2021/08/05	18	20.56	10	20.58	20.30	8	19,989	0.04%
2021/08/04	2	20.10	0	0.00	20.05	2	19,862	0.01%
2021/08/03	32	20.16	6	20.46	20.35	26	20,052	0.13%
2021/08/02	53	19.95	0	0.00	19.90	53	20,683	0.26%
2021/07/30	41	20.00	23	19.68	19.55	18	20,729	0.09%
2021/07/29	5	19.35	3	19.45	19.45	2	21,289	0.01%
2021/07/28	24	19.12	1	19.10	19.05	23	21,425	0.11%
2021/07/27	0	0.00	14	20.29	20.05	-14	21,746	-0.06%
2021/07/26	29	20.19	19	20.19	20.50	10	22,086	0.05%
2021/07/23	4	19.95	9	19.94	19.90	-5	22,585	-0.02%
2021/07/22	6	20.07	18	19.78	19.75	-12	23,754	-0.05%
2021/07/21	8	20.41	14	20.38	20.25	-6	23,812	-0.03%
2021/07/20	11	20.75	15	20.71	20.25	-4	23,934	-0.02%
2021/07/19	102.1	21.84	100	21.84	21.60	2.1	24,076	0.01%	大買/
2021/07/16	83	20.76	87	20.79	21.20	-4	22,754	-0.02%
2021/07/15	15.1	20.17	34	20.10	20.05	-19	21,952	-0.09%
2021/07/14	38.1	20.74	32	20.54	20.50	6.1	22,085	0.03%
2021/07/13	138.1	20.26	34	20.39	20.30	104.1	21,705	0.48%	大買/鉅額交易
2021/07/12	36	19.74	8	19.58	19.80	28	21,564	0.13%
2021/07/09	2	18.70	9	18.86	18.65	-7	21,327	-0.03%
2021/07/08	1	18.50	12	18.33	18.30	-11	21,891	-0.05%
2021/07/07	1	18.05	2	18.15	17.80	-1	22,305	0.00%
2021/07/06	2	18.13	10	18.05	18.00	-8	22,345	-0.04%
2021/07/05	5	17.90	7	17.93	17.90	-2	22,277	-0.01%
2021/07/02	9	17.99	1	18.00	17.75	8	22,289	0.04%
2021/07/01	17	18.39	15	18.22	17.95	2	22,217	0.01%
2021/06/30	48	18.84	47	18.87	19.10	1	21,774	0.00%
2021/06/29	7	17.60	6	17.67	17.40	1	20,731	0.00%
2021/06/28	1	17.50	3	17.55	17.45	-2	20,543	-0.01%
2021/06/25	3	17.67	10	17.68	17.35	-7	20,572	-0.03%
2021/06/24	9	17.52	6	17.52	17.80	3	20,498	0.01%
2021/06/23	0	0.00	14	17.14	17.10	-14	20,335	-0.07%
2021/06/22	8	17.24	2	17.13	16.80	6	20,331	0.03%
2021/06/21	4	16.73	1	16.95	17.30	3	20,393	0.01%
2021/06/18	11	17.37	4	17.56	17.25	7	20,451	0.03%
2021/06/17	27	17.89	22	17.74	17.60	5	20,516	0.02%
2021/06/16	18	17.90	10	18.13	17.60	8	20,182	0.04%
2021/06/15	16	18.62	31	18.38	18.90	-15	19,832	-0.08%
2021/06/11	3	17.58	9	17.58	17.50	-6	19,478	-0.03%
2021/06/09	9	17.47	101	17.33	17.35	-92	19,537	-0.47%	大賣/
2021/06/08	15	17.51	8	17.39	17.60	7	19,508	0.04%
2021/06/07	11	17.06	8.2	17.13	17.20	2.8	19,494	0.01%
2021/06/04	7	17.34	0	0.00	17.20	7	19,551	0.04%
2021/06/03	14	17.72	11	17.67	17.60	3	19,543	0.02%
2021/06/02	9	17.50	13	17.50	17.35	-4	19,703	-0.02%
2021/06/01	21.5	17.75	6	17.98	17.30	15.5	19,431	0.08%
2021/05/31	2	16.50	3	17.30	17.30	-1	18,922	-0.01%
2021/05/28	0	0.00	9	15.51	15.75	-9	18,847	-0.05%
2021/05/27	1	15.05	5	15.00	15.00	-4	18,863	-0.02%
2021/05/26	3	15.08	1	14.90	15.20	2	18,919	0.01%
2021/05/25	2	14.95	9	15.12	15.00	-7	18,877	-0.04%
2021/05/24	9	14.47	6	14.80	14.50	3	18,717	0.02%
2021/05/21	1	14.25	0	0.00	14.30	1	18,654	0.01%
2021/05/20	6	13.95	5	13.95	13.80	1	18,791	0.01%
2021/05/19	7	14.28	0	0.00	14.30	7	18,771	0.04%
2021/05/18	5	12.75	6	13.43	13.85	-1	18,580	-0.01%
2021/05/17	3	12.87	7	12.79	12.60	-4	18,479	-0.02%
2021/05/14	7	14.10	4	13.80	13.85	3	18,270	0.02%
2021/05/12	6	14.78	11	14.73	14.70	-5	18,110	-0.03%
2021/05/11	27	16.67	7.7	16.37	16.25	19.4	17,807	0.11%
2021/05/10	25	18.25	2	18.30	17.85	23	17,521	0.13%
2021/05/07	4	17.48	3	17.57	17.75	1	16,779	0.01%
2021/05/06	8	17.63	31	18.00	17.65	-23	16,665	-0.14%
2021/05/05	8	17.84	4	18.13	17.40	4	15,975	0.03%
2021/05/04	0	0.00	17	17.41	17.65	-17	15,747	-0.11%
2021/05/03	26	19.53	62	19.67	18.70	-36	15,167	-0.24%
2021/04/29	30	21.07	15	20.87	20.60	15	14,623	0.10%
2021/04/28	85	20.90	39	20.87	21.50	46	13,783	0.33%
2021/04/27	29.5	19.57	24	19.54	19.55	5.5	12,486	0.04%
2021/04/26	37.3	20.13	15	20.43	19.85	22.3	12,077	0.18%
2021/04/23	17.2	19.78	12	19.92	20.05	5.2	11,698	0.04%
2021/04/22	38	18.98	7	19.29	18.50	31	10,985	0.28%
2021/04/21	7	19.60	1	19.40	19.55	6	10,504	0.06%
2021/04/20	32	19.75	10	19.36	19.35	22	10,322	0.21%
2021/04/19	6	18.98	10	18.79	18.60	-4	9,886	-0.04%
2021/04/16	20	18.80	18	18.81	18.80	2	9,570	0.02%
2021/04/15	11	17.77	4	17.60	17.65	7	8,716	0.08%
2021/04/14	8	16.39	13	16.87	17.80	-5	8,193	-0.06%
2021/04/13	0	0.00	1	16.30	16.20	-1	7,368	-0.01%
2021/04/09	0	0.00	26	15.80	15.75	-26	6,699	-0.39%
2021/04/07	10	15.90	0	0.00	15.95	10	6,502	0.15%
2021/04/06	20	15.90	0	0.00	16.05	20	6,540	0.31%
2021/04/01	4	15.68	0	0.00	15.60	4	6,452	0.06%
2021/03/30	1	15.65	31	15.70	15.70	-30	6,813	-0.44%
2021/03/29	0	0.00	1	15.70	15.60	-1	6,931	-0.01%
2021/03/24	2	15.40	1	15.25	15.40	1	7,412	0.01%
2021/03/23	4	15.98	2	15.95	15.90	2	7,296	0.03%
2021/03/22	0	0.00	3.1	16.45	16.55	-3.1	7,130	-0.04%
2021/03/18	3	15.35	0	0.00	15.55	3	6,926	0.04%
2021/03/16	1	15.40	0	0.00	15.35	1	6,830	0.01%
2021/03/12	1	15.70	0	0.00	15.60	1	6,816	0.01%
2021/03/11	0	0.00	10	15.75	15.80	-10	6,959	-0.14%
2021/03/10	0	0.00	1	16.49	15.90	-1	7,090	-0.01%
2021/03/09	10	15.75	0	0.00	16.20	10	6,928	0.14%
2021/03/08	1	15.95	12	16.01	16.10	-11	6,818	-0.16%
2021/02/26	0	0.00	1	15.10	15.45	-1	6,738	-0.01%
2021/02/22	0	0.00	0	15.45	15.50	0	7,203	0.00%
2021/02/17	1	14.00	0	14.00	14.00	1	7,042	0.01%
2021/02/05	5	13.70	0	0.00	13.70	5	6,994	0.07%
2021/02/03	0	0.00	1	13.50	13.55	-1	6,739	-0.01%
2021/01/28	0	0.00	1	13.35	13.55	-1	6,690	-0.01%
2021/01/27	0	0.00	1	13.10	13.15	-1	6,639	-0.02%
2021/01/21	10	12.50	0	0.00	12.65	10	6,576	0.15%
2021/01/12	2	13.45	0	0.00	13.20	2	6,107	0.03%
2021/01/08	5	13.25	0	0.00	13.20	5	5,978	0.08%
2021/01/06	6	14.41	5	14.20	13.50	1	5,813	0.02%
2021/01/05	11	14.49	0	0.00	14.40	11	5,649	0.19%
2020/12/31	0	0.00	1	14.60	14.60	-1	5,528	-0.02%
2020/12/30	0	0.00	1	14.85	14.75	-1	5,549	-0.02%
2020/12/29	3	15.05	0	0.00	14.85	3	5,498	0.05%
2020/12/28	10	15.40	2	15.45	15.40	8	5,360	0.15%
2020/12/25	23	14.92	10.4	15.40	15.50	12.6	5,217	0.24%
2020/12/24	7	14.78	0	14.70	14.80	7	4,812	0.14%
2020/12/23	10	14.55	15	14.53	14.75	-5	4,628	-0.11%
2020/12/22	8	14.59	2	15.03	13.85	6	4,436	0.14%
2020/12/21	2	14.13	0	0.00	14.20	2	4,017	0.05%
2020/12/18	8	14.10	11	13.91	13.95	-3	3,947	-0.08%
2020/12/16	0	0.00	2	13.55	13.50	-2	3,891	-0.05%
2020/12/15	0	0.00	2	13.50	13.50	-2	3,878	-0.05%
2020/12/14	9	13.62	4	13.80	13.90	5	3,829	0.13%
2020/12/11	7	13.63	0	0.00	13.45	7	3,798	0.18%
2020/12/10	4	14.20	17	14.30	13.95	-13	3,724	-0.35%
2020/12/09	3	13.97	0	0.00	14.05	3	3,645	0.08%
2020/12/08	30	14.09	0	0.00	14.10	30	3,601	0.83%
2020/12/07	2	14.05	10	14.30	14.50	-8	3,506	-0.23%
2020/12/04	2	13.93	11	13.62	13.85	-9	3,347	-0.27%
2020/11/30	10	13.30	2	13.30	13.10	8	3,062	0.26%
2020/11/27	2	13.00	4	12.95	12.90	-2	3,003	-0.07%
2020/11/26	0	0.00	10	12.60	13.05	-10	2,870	-0.35%
2020/11/25	10	12.45	16	12.48	12.40	-6	2,708	-0.22%
2020/11/24	20	12.38	6	12.20	12.25	14	2,622	0.53%
2020/11/23	23	12.33	10	12.50	12.50	13	2,535	0.51%
2020/11/20	32	11.63	21	11.50	12.00	11	2,320	0.47%
2020/11/19	10	11.55	0	0.00	11.50	10	2,083	0.48%
2020/11/18	14	10.88	0	0.00	11.20	14	1,788	0.78%
2020/11/16	20	10.15	0	0.00	10.05	20	1,601	1.25%
2020/10/22	2	10.15	2	10.20	10.20	0	1,775	0.00%
2020/09/24	1	10.15	0	0.00	10.15	1	2,180	0.05%
2020/09/22	0	0.00	1	10.65	10.60	-1	2,205	-0.05%
2020/09/21	2	10.90	2	11.00	10.90	0	2,229	0.00%
2020/09/16	0	0.00	20	11.00	10.95	-20	2,111	-0.95%
2020/09/11	0	0.00	0	10.65	10.65	0	2,258	0.00%
2020/09/08	0	0.00	1	10.85	10.85	-1	2,214	-0.05%
2020/09/07	0	0.00	1	10.85	10.60	-1	2,172	-0.05%
2020/09/02	0	0.00	2	10.60	10.65	-2	2,172	-0.09%
2020/08/19	0	0.00	5	10.25	10.30	-5	2,222	-0.22%
2020/08/18	0	0.00	0.2	10.40	10.35	-0.2	2,201	-0.01%
2020/08/13	3	10.27	1	10.20	10.20	2	2,198	0.09%
2020/08/05	1	10.35	0	0.00	10.25	1	2,168	0.05%
2020/08/03	1	10.30	5	10.30	10.30	-4	2,165	-0.18%
2020/07/30	1	10.20	0	0.00	10.15	1	2,231	0.04%
2020/07/28	5	10.05	5	10.08	10.05	0	2,234	0.00%
2020/07/22	1	11.00	0	0.00	11.00	1	2,365	0.04%
2020/07/02	0	0.00	1	11.05	11.15	-1	2,394	-0.04%
2020/06/22	1	11.00	0.1	11.10	11.15	0.9	2,322	0.04%
2020/06/18	3	11.30	2	11.35	11.50	1	2,329	0.04%
2020/06/16	0	0.00	10	10.35	10.45	-10	2,161	-0.46%
2020/06/11	10	10.30	0	0.00	10.30	10	2,245	0.45%
2020/06/10	0	0.00	4	10.25	10.25	-4	2,206	-0.18%
2020/06/08	1	10.65	5	10.50	10.55	-4	2,270	-0.18%
2020/06/03	3	10.23	0	0.00	10.20	3	2,186	0.14%
2020/05/26	1	9.47	0	0.00	9.47	1	2,039	0.05%
2020/05/18	0	0.00	12	9.91	9.85	-12	2,035	-0.59%
2020/05/14	5	10.05	0	0.00	10.05	5	2,047	0.24%
2020/05/06	0	0.00	10	10.22	10.20	-10	2,173	-0.46%
2020/04/27	2	10.55	6	10.53	10.70	-4	2,161	-0.19%
2020/04/14	1	10.00	1	10.05	10.00	0	1,948	0.00%
2020/04/09	0	0.00	5	10.15	10.20	-5	1,814	-0.28%
2020/03/31	0	9.10	0	0.00	8.98	0	1,621	0.00%
2020/03/18	0	0.00	5	8.69	8.72	-5	1,596	-0.31%
2020/03/17	0	0.00	0.1	9.00	8.56	-0.1	1,603	0.00%
2020/03/16	1	9.51	0	0.00	9.22	1	1,576	0.06%
2020/03/12	5	10.25	6	9.90	10.05	-1	1,570	-0.06%
2020/03/10	5	11.00	0	0.00	11.00	5	1,962	0.25%
2020/03/05	0	0.00	3	12.05	12.05	-3	1,986	-0.15%
2020/02/24	0	0.00	8.1	12.15	12.25	-8.1	1,921	-0.42%
2020/02/19	0	0.00	0	12.50	12.35	0	1,933	0.00%
2020/02/18	0	0.00	3	12.50	12.40	-3	1,926	-0.16%
2020/02/17	0	0.00	3	12.45	12.40	-3	1,935	-0.15%
2020/02/14	0	0.00	2	12.60	12.40	-2	1,922	-0.10%
2020/02/12	0	0.00	10	12.03	12.40	-10	1,863	-0.54%
2020/02/11	1	11.40	1	11.55	11.60	0	1,804	0.00%
2020/02/06	0	0.00	2	11.25	11.30	-2	1,780	-0.11%
2020/02/05	1	11.00	0	0.00	10.95	1	1,778	0.06%
2020/02/03	2	10.40	0	0.00	10.40	2	1,765	0.11%
2020/01/07	1	12.40	0	0.00	12.50	1	1,876	0.05%
2020/01/06	5	12.55	0	0.00	12.60	5	1,874	0.27%
2020/01/03	1	12.85	1	12.95	12.85	0	1,871	0.00%
2019/12/25	0	0.00	5	13.00	12.80	-5	1,898	-0.26%
2019/12/23	1	12.80	0	0.00	12.80	1	1,885	0.05%
2019/12/20	1	12.85	0	0.00	12.95	1	1,890	0.05%
2019/12/17	1	12.70	0	0.00	12.65	1	1,815	0.06%
2019/12/12	0	0.00	10.2	12.95	12.70	-10.2	1,841	-0.55%
2019/12/11	2	13.00	1	12.95	12.80	1	1,825	0.05%
2019/12/10	5	12.80	0	0.00	12.85	5	1,808	0.28%
2019/12/06	16	13.43	15	13.33	13.40	1	1,775	0.06%
2019/12/05	3	12.50	3	12.60	13.20	0	1,491	0.00%
2019/12/02	1	12.35	49	12.33	12.35	-48	1,534	-3.13%
2019/11/21	0	0.00	1	12.65	12.75	-1	1,718	-0.06%
2019/11/19	0	0.00	2	12.65	12.60	-2	1,862	-0.11%
2019/11/18	2	12.70	0	0.00	12.70	2	1,873	0.11%
2019/11/15	1	12.75	0	0.00	12.65	1	1,891	0.05%
2019/11/13	1	13.10	0	0.00	13.00	1	1,862	0.05%
2019/11/11	26	13.26	30	13.15	13.10	-4	1,863	-0.21%
2019/11/08	54	13.75	0	0.00	13.75	54	1,814	2.98%
2019/11/07	6	13.80	1	13.75	13.75	5	1,814	0.28%
2019/11/04	5	13.85	0	0.00	13.85	5	1,826	0.27%
2019/10/31	0	0.00	2	13.95	13.85	-2	1,852	-0.11%
2019/10/30	0.9	14.10	0	14.10	14.05	0.8	1,855	0.05%
2019/10/29	5	14.15	0	0.00	14.10	5	1,894	0.26%
2019/10/25	0	0.00	3	14.25	14.25	-3	1,884	-0.16%
2019/10/23	17	14.31	13	14.55	14.25	4	1,904	0.21%
2019/10/21	0	0.00	5	14.20	14.20	-5	1,892	-0.27%
2019/10/16	5	13.75	0	0.00	13.75	5	2,177	0.23%
2019/10/08	0	0.00	2	13.95	13.90	-2	2,177	-0.09%
2019/10/07	0	0.00	2	14.05	13.95	-2	2,182	-0.09%
2019/10/01	5	13.98	0	0.00	13.90	5	2,220	0.23%
2019/09/27	5	14.05	0	0.00	14.00	5	2,212	0.23%
2019/09/25	0	0.00	1	14.45	14.40	-1	2,189	-0.05%
2019/09/19	0	0.00	1	14.65	14.50	-1	2,230	-0.04%
2019/09/17	1	14.80	0	0.00	14.70	1	2,254	0.04%
2019/09/10	5	14.50	1	14.65	14.60	4	2,280	0.18%
2019/09/06	1	15.05	3	15.32	15.15	-2	2,239	-0.09%
2019/09/05	0	0.00	2	14.95	14.80	-2	2,104	-0.10%
2019/09/04	1	14.70	5	14.90	14.90	-4	2,086	-0.19%
2019/09/03	5	14.55	10	14.55	14.55	-5	2,066	-0.24%
2019/09/02	0	0.00	10	15.00	15.15	-10	2,022	-0.49%
2019/08/30	1	15.05	2	15.20	15.00	-1	1,985	-0.05%
2019/08/28	0	0.00	5	15.07	15.10	-5	1,922	-0.26%
2019/08/27	6	15.03	3	14.92	14.90	3	1,896	0.16%
2019/08/26	0	0.00	1	14.90	15.00	-1	1,894	-0.05%
2019/08/23	0	0.00	1	15.20	15.20	-1	1,883	-0.05%
2019/08/22	10	15.55	52	15.35	15.45	-42	1,866	-2.25%
2019/08/21	30	14.95	1	14.65	15.05	29	1,732	1.67%
2019/08/20	0	0.00	6	14.82	14.60	-6	1,709	-0.35%
2019/08/19	0	0.00	1	14.60	14.55	-1	1,691	-0.06%
2019/08/13	0	0.00	1	14.45	14.50	-1	1,691	-0.06%
2019/08/12	5	14.45	0	0.00	14.45	5	1,702	0.29%
2019/08/08	0	0.00	2	14.50	14.50	-2	1,712	-0.12%
2019/08/06	1	13.90	23	14.02	14.20	-22	1,716	-1.28%
2019/08/05	0	0.00	11	14.61	14.25	-11	1,713	-0.64%
2019/08/02	6	14.74	0	0.00	14.70	6	1,720	0.35%
2019/08/01	5	15.10	2	15.05	15.05	3	1,742	0.17%
2019/07/31	6	15.15	0	0.00	15.20	6	1,737	0.35%
2019/07/29	0	0.00	4	15.75	15.80	-4	1,700	-0.24%
2019/07/24	0	0.00	1	15.85	15.90	-1	1,682	-0.06%
2019/07/23	2	15.93	0	0.00	15.90	2	1,684	0.12%
2019/07/22	18	16.20	26	16.19	16.25	-8	1,687	-0.47%
2019/07/19	10	15.90	35	15.68	15.95	-25	1,571	-1.59%
2019/07/15	2	15.05	0	0.00	15.05	2	1,434	0.14%
2019/07/12	3	15.00	0	0.00	14.95	3	1,474	0.20%
2019/07/10	0	0.00	9	14.93	14.90	-9	1,549	-0.58%
2019/07/05	0	0.00	5	15.55	15.55	-5	1,584	-0.32%
2019/07/04	0	0.00	5	15.45	15.45	-5	1,629	-0.31%
2019/07/02	2	15.35	0	0.00	15.30	2	1,891	0.11%
2019/07/01	15	15.35	0	0.00	15.30	15	1,929	0.78%
2019/06/26	20	15.29	33	15.35	15.40	-13	2,013	-0.65%
2019/06/24	10	15.45	2	15.40	15.45	8	2,036	0.39%
2019/06/21	20	15.18	5	15.35	15.20	15	2,087	0.72%
2019/06/17	0	0.00	5	15.05	14.95	-5	2,248	-0.22%
2019/06/12	0	0.00	5	14.70	14.75	-5	2,428	-0.21%
2019/06/11	0	0.00	30	14.65	14.70	-30	2,451	-1.22%
2019/06/10	0	0.00	6	14.45	14.40	-6	2,468	-0.24%
2019/06/06	2	14.25	0	0.00	14.25	2	2,567	0.08%
2019/06/03	4	14.46	0	0.00	14.45	4	3,418	0.12%
2019/05/31	2	14.60	0	0.00	14.65	2	3,553	0.06%
2019/05/30	2	14.50	0	0.00	14.50	2	3,633	0.06%
2019/05/28	0	0.00	15	14.20	14.25	-15	3,847	-0.39%
2019/05/27	5	14.15	0	0.00	14.20	5	3,922	0.13%
2019/05/23	5	14.35	0	0.00	14.35	5	4,100	0.12%
2019/05/22	0	0.00	12	14.55	14.50	-12	4,401	-0.27%
2019/05/13	5	14.76	0	0.00	14.75	5	5,000	0.10%
2019/05/10	5	14.85	0	0.00	14.75	5	5,007	0.10%
2019/05/09	7	15.22	0	0.00	15.10	7	5,028	0.14%
2019/05/02	1	15.85	0	16.20	15.80	1	5,266	0.02%
2019/04/30	0	0.00	1	15.80	15.75	-1	5,291	-0.02%
2019/04/26	6	16.13	1	16.15	16.15	5	5,435	0.09%
2019/04/25	6	16.56	0	0.00	16.55	6	5,869	0.10%
2019/04/24	0	0.00	2	16.70	16.60	-2	5,968	-0.03%
2019/04/22	1	16.80	0	0.00	16.90	1	5,973	0.02%
2019/04/19	0	0.00	3	16.75	16.75	-3	5,955	-0.05%
2019/04/18	0	0.00	7	16.60	16.60	-7	5,969	-0.12%
2019/04/17	4	17.03	0	0.00	16.90	4	6,070	0.07%
2019/04/16	1	16.95	0	0.00	16.90	1	6,069	0.02%
2019/04/15	3	16.95	0	0.00	16.95	3	6,050	0.05%
2019/04/12	4	16.94	0	0.00	16.85	4	6,059	0.07%
2019/04/11	3	17.02	56	16.96	16.95	-53	6,038	-0.88%
2019/04/10	10	17.16	1	17.15	17.15	9	6,000	0.15%
2019/04/09	18	17.56	5	17.54	17.45	13	5,961	0.22%
2019/04/08	11	17.40	19	17.27	17.25	-8	5,792	-0.14%
2019/04/02	0	0.00	1	17.10	16.85	-1	5,692	-0.02%
2019/03/29	0	0.00	7	17.10	17.00	-7	5,621	-0.12%
2019/03/27	1	17.00	0	0.00	17.00	1	5,597	0.02%
2019/03/26	0	0.00	7	16.93	17.25	-7	5,591	-0.13%
2019/03/25	10	16.57	0	0.00	16.50	10	5,603	0.18%
2019/03/22	8	16.91	0	0.00	16.80	8	5,608	0.14%
2019/03/21	0	0.00	3	17.15	17.10	-3	5,529	-0.05%
2019/03/20	2	17.28	0	0.00	17.15	2	5,485	0.04%
2019/03/19	1	17.30	3	17.20	17.25	-2	5,478	-0.04%
2019/03/18	1	17.40	8	17.24	17.40	-7	5,438	-0.13%
2019/03/15	11	17.14	5	17.10	17.05	6	5,356	0.11%
2019/03/14	1	17.10	0	0.00	17.05	1	5,335	0.02%
2019/03/13	2	17.25	0	0.00	17.20	2	5,387	0.04%
2019/03/12	0	0.00	11	17.60	17.30	-11	5,382	-0.20%
2019/03/11	16	17.65	11	17.52	17.50	5	5,324	0.09%
2019/03/08	10	17.36	8	17.41	17.70	2	5,130	0.04%
2019/03/07	4	17.48	1	17.50	17.45	3	4,952	0.06%
2019/03/06	1	17.50	0	0.00	17.50	1	4,694	0.02%
2019/02/27	0	0.00	1	17.00	17.30	-1	4,536	-0.02%
2019/02/26	1	17.05	4	16.95	16.90	-3	4,455	-0.07%
2019/02/22	0	0.00	11	17.10	17.00	-11	4,708	-0.23%
2019/02/21	11	17.48	48	17.33	17.40	-37	4,642	-0.80%
2019/02/20	10	17.00	0	0.00	17.00	10	4,370	0.23%
2019/02/19	21	17.03	0	0.00	17.05	21	4,377	0.48%
2019/02/18	11	17.00	2	16.75	16.95	9	4,390	0.20%
2019/02/15	0	0.00	5	16.60	16.40	-5	4,188	-0.12%
2019/02/14	1	16.60	2	16.53	16.40	-1	4,205	-0.02%
2019/02/13	5	16.35	0	0.00	16.40	5	4,176	0.12%
2019/02/12	0	0.00	9	16.31	16.50	-9	4,223	-0.21%
2019/01/30	1	15.95	0	0.00	16.00	1	4,672	0.02%
2019/01/29	9	16.03	0	0.00	16.10	9	4,686	0.19%
2019/01/28	4	16.43	2	16.55	16.30	2	4,653	0.04%
2019/01/25	0	0.00	25	16.28	16.25	-25	4,598	-0.54%
2019/01/24	2	16.00	3	16.12	16.05	-1	4,606	-0.02%
2019/01/23	1	16.05	1	16.05	16.05	0	4,665	0.00%
2019/01/22	1	16.05	1.1	16.06	16.15	-0.1	4,643	0.00%
2019/01/21	6	16.18	6	16.32	16.25	0	4,648	0.00%
2019/01/18	1	16.05	10	16.00	16.20	-9	4,708	-0.19%
2019/01/17	84	16.37	52	16.12	16.10	32	4,661	0.69%
2019/01/16	1	15.50	16	15.78	16.20	-15	4,194	-0.36%
2019/01/15	2	15.65	5	15.80	15.60	-3	4,092	-0.07%
2019/01/14	1	15.40	0	0.00	15.30	1	4,103	0.02%
2019/01/11	11	15.40	0	0.00	15.40	11	4,133	0.27%
2019/01/10	1	15.70	1	15.55	15.45	0	4,160	0.00%
2019/01/09	22	15.80	16	15.89	15.60	6	4,163	0.14%
2019/01/08	0	0.00	34	15.54	15.75	-34	4,043	-0.84%
2019/01/07	0	0.00	1	15.00	15.00	-1	4,012	-0.02%
2019/01/04	11	14.85	0	0.00	14.65	11	4,107	0.27%
2018/12/28	0	0.00	31	15.06	15.50	-31	4,221	-0.73%
2018/12/26	10	15.25	0	0.00	14.95	10	4,451	0.22%
2018/12/25	13	15.43	0	0.00	15.40	13	4,515	0.29%
2018/12/24	0	0.00	1	15.65	15.70	-1	4,513	-0.02%
2018/12/21	1	15.20	0	0.00	15.55	1	4,645	0.02%
2018/12/20	10	15.55	0	0.00	15.50	10	4,647	0.22%
2018/12/19	1	16.00	2	16.00	15.90	-1	4,649	-0.02%
2018/12/18	22	16.20	0	0.00	16.00	22	4,647	0.47%
2018/12/17	0	0.00	2	16.20	16.35	-2	4,579	-0.04%
2018/12/14	12	15.71	2	16.05	16.05	10	4,556	0.22%
2018/12/12	0	0.00	1	16.00	15.90	-1	4,684	-0.02%
2018/12/10	0	0.00	2	15.70	15.40	-2	4,788	-0.04%
2018/12/07	2	15.88	0	0.00	15.85	2	4,800	0.04%
2018/12/06	11	16.28	5	16.40	15.75	6	4,785	0.13%
2018/12/04	11	16.65	0	0.00	16.60	11	4,732	0.23%
2018/11/30	0	0.00	1	16.35	16.35	-1	4,680	-0.02%
2018/11/29	3	16.58	0	0.00	16.30	3	4,691	0.06%
2018/11/28	0	0.00	2	16.45	16.55	-2	4,629	-0.04%
2018/11/22	2	16.80	7	16.83	16.00	-5	4,524	-0.11%
2018/11/21	0	0.00	31	16.01	16.35	-31	4,230	-0.73%
2018/11/20	2	15.90	0	0.00	16.05	2	4,207	0.05%
2018/11/15	70	15.95	83	15.79	16.05	-13	4,383	-0.30%
2018/11/14	51	15.50	51	15.60	15.45	0	4,296	0.00%
2018/11/13	2	14.98	0	0.00	15.45	2	4,290	0.05%
2018/11/12	2	15.48	1	15.65	15.40	1	4,246	0.02%
2018/11/09	20	15.65	0	0.00	15.75	20	4,234	0.47%
2018/11/08	34	15.96	26	16.11	15.85	8	4,172	0.19%
2018/11/06	10	15.10	17	15.03	14.75	-7	3,838	-0.18%
2018/11/01	9	15.05	9	15.07	14.90	0	4,126	0.00%
2018/10/31	7	14.85	8	14.46	14.85	-1	4,115	-0.02%
2018/10/26	6	14.13	2	14.15	14.30	4	4,329	0.09%
2018/10/25	2	13.95	0	0.00	13.90	2	4,371	0.05%
2018/10/22	10	14.61	8	14.64	14.80	2	4,795	0.04%
2018/10/18	5	14.70	2	14.70	14.50	3	4,889	0.06%
2018/10/16	4	14.10	3	14.35	14.35	1	4,870	0.02%
2018/10/09	2.1	15.50	0	0.00	15.45	2.1	4,771	0.04%
2018/10/08	0	0.00	2	15.90	15.70	-2	4,803	-0.04%
2018/10/05	12	15.91	0	0.00	15.90	12	4,931	0.24%
2018/10/04	38	16.72	0	0.00	16.55	38	4,861	0.78%
2018/10/03	0	0.00	1	16.70	16.75	-1	4,697	-0.02%
2018/10/01	1	16.40	0	0.00	16.60	1	4,643	0.02%
2018/09/28	0	0.00	14	16.50	16.40	-14	4,668	-0.30%
2018/09/26	30	16.30	20	16.10	16.10	10	4,585	0.22%
2018/09/25	0	0.00	2	16.20	16.20	-2	4,636	-0.04%
2018/09/21	0	0.00	1	16.00	15.95	-1	4,639	-0.02%
2018/09/20	2	15.90	5	16.06	15.85	-3	4,654	-0.06%
2018/09/19	0	0.00	3	16.15	16.10	-3	4,668	-0.06%
2018/09/18	15	16.25	42	16.60	15.95	-27	4,677	-0.58%
2018/09/17	20	16.20	49	16.29	16.50	-29	4,602	-0.63%
2018/09/13	30	16.00	54	15.95	16.00	-24	4,592	-0.52%
2018/09/10	10	15.87	1	16.00	15.60	9	4,896	0.18%
2018/09/07	83	15.94	0	0.00	15.85	83	4,937	1.68%
2018/09/06	12	16.15	0	0.00	16.15	12	4,966	0.24%
2018/09/05	1	16.60	0	0.00	16.45	1	5,089	0.02%
2018/09/04	0	0.00	1	16.50	16.50	-1	5,545	-0.02%
2018/09/03	2	16.45	1	16.65	16.45	1	5,695	0.02%
2018/08/28	1	16.75	0	0.00	16.70	1	6,330	0.02%
2018/08/24	0	0.00	11	16.52	16.75	-11	6,536	-0.17%
2018/08/23	2	16.83	9	16.91	16.80	-7	7,265	-0.10%
2018/08/22	1	16.80	1	17.00	17.00	0	7,204	0.00%
2018/08/21	0	0.00	11	16.39	16.45	-11	7,150	-0.15%
2018/08/17	0	0.00	1	16.30	16.20	-1	7,310	-0.01%
2018/08/15	0	0.00	4	16.20	16.25	-4	7,885	-0.05%
2018/08/14	4	16.55	20	16.20	16.60	-16	7,950	-0.20%
2018/08/13	10	16.15	0	0.00	16.15	10	8,002	0.12%
2018/08/08	0	0.00	3	17.85	17.90	-3	8,109	-0.04%
2018/08/07	0	0.00	11	17.39	17.70	-11	7,844	-0.14%
2018/08/06	0	0.00	3	17.10	17.25	-3	7,815	-0.04%
2018/08/03	1	17.30	4	17.33	17.30	-3	7,830	-0.04%
2018/08/01	3	18.55	90	18.25	18.75	-87	7,752	-1.12%
2018/07/31	1	18.40	0	0.00	18.45	1	7,600	0.01%
2018/07/26	0	0.00	2	18.60	18.45	-2	7,300	-0.03%
2018/07/18	40	18.16	0	0.00	18.10	40	7,612	0.53%
2018/07/13	2	17.80	7	17.94	18.35	-5	7,551	-0.07%
2018/07/12	4	17.16	4	17.24	17.40	0	7,465	0.00%
2018/07/11	3	17.15	3	17.27	17.10	0	7,593	0.00%
2018/07/10	0	0.00	1	17.20	17.40	-1	7,629	-0.01%
2018/07/09	1	17.00	0	0.00	17.00	1	7,671	0.01%
2018/07/05	5	17.31	5	17.49	17.05	0	7,766	0.00%
2018/07/04	0	0.00	1	17.35	17.30	-1	7,780	-0.01%
2018/07/03	2	17.43	1	17.60	17.30	1	7,802	0.01%
2018/07/02	1	18.30	3	18.32	18.00	-2	7,768	-0.03%
2018/06/29	3	18.40	4	18.46	18.35	-1	7,869	-0.01%
2018/06/28	1	18.20	1	18.35	18.50	0	7,857	0.00%
2018/06/27	4	18.23	5	18.28	18.35	-1	7,848	-0.01%
2018/06/25	5	18.32	4	18.38	18.25	1	7,795	0.01%
2018/06/22	3	18.25	3	18.25	18.25	0	7,829	0.00%
2018/06/21	52	18.75	1	18.85	18.35	51	7,777	0.66%
2018/06/20	11	18.82	11	18.77	18.65	0	7,804	0.00%
2018/06/19	8	19.54	4	19.61	19.35	4	7,776	0.05%
2018/06/15	2	19.23	48	19.45	19.45	-46	7,652	-0.60%
2018/06/14	49	19.20	3	19.37	19.25	46	7,633	0.60%
2018/06/13	14	19.83	33	19.36	19.20	-19	7,617	-0.25%
2018/06/12	48	19.95	29	20.05	19.65	19	7,640	0.25%
2018/06/11	5	19.07	86	19.20	19.20	-81	7,535	-1.07%
2018/06/08	79	18.76	92	19.00	18.75	-13	7,467	-0.17%
2018/06/07	90	18.75	90	18.93	18.70	0	7,427	0.00%
2018/06/05	6	19.03	11	19.00	18.80	-5	7,280	-0.07%
2018/06/01	1	18.90	0	0.00	18.70	1	7,041	0.01%
2018/05/31	110	19.45	33	19.62	19.05	77	6,878	1.12%	大買/
2018/05/30	1	17.75	0	0.00	18.00	1	6,152	0.02%
2018/05/29	1	18.10	6	18.00	18.00	-5	6,195	-0.08%
2018/05/28	6	18.40	13	18.41	18.40	-7	6,152	-0.11%
2018/05/25	41	18.08	0	0.00	17.90	41	6,072	0.68%
2018/05/24	1	18.30	10	18.35	18.15	-9	6,076	-0.15%
2018/05/23	144	18.97	143	19.12	18.25	1	6,062	0.02%	大買/大賣/
2018/05/22	12	18.00	3	17.85	18.00	9	5,648	0.16%
2018/05/21	6	18.06	3	18.18	18.20	3	5,674	0.05%
2018/05/10	0	0.00	2	17.35	17.05	-2	6,398	-0.03%
2018/05/09	0	0.00	10	17.15	17.05	-10	6,669	-0.15%
2018/05/07	1	16.90	8	16.99	17.25	-7	7,247	-0.10%
2018/05/04	1	17.10	0	0.00	16.85	1	7,311	0.01%
2018/05/02	1	16.80	3	17.00	17.20	-2	7,486	-0.03%
2018/04/30	7	17.09	0	0.00	17.20	7	7,714	0.09%
2018/04/27	10	15.65	0	0.00	15.65	10	7,843	0.13%
2018/04/26	0	0.00	1	15.55	15.45	-1	8,167	-0.01%
2018/04/25	0	0.00	1	16.05	16.05	-1	8,388	-0.01%
2018/04/24	11	16.17	4	16.00	15.90	7	9,363	0.07%
2018/04/19	0	0.00	1	17.45	17.40	-1	10,585	-0.01%
2018/04/18	0	0.00	1	17.55	17.20	-1	10,752	-0.01%
2018/04/17	0	0.00	13	17.37	17.30	-13	11,064	-0.12%
2018/04/13	5	18.80	0	0.00	18.95	5	12,706	0.04%
2018/04/12	1	18.85	0	0.00	18.75	1	13,183	0.01%
2018/04/11	0	0.00	3	18.87	19.05	-3	13,630	-0.02%
2018/04/10	2	18.60	0	0.00	18.55	2	14,034	0.01%
2018/04/09	3	18.63	5	18.65	18.50	-2	14,761	-0.01%
2018/04/03	0	0.00	2	18.93	18.95	-2	15,531	-0.01%
2018/04/02	2	19.63	3	19.60	19.40	-1	16,392	-0.01%
2018/03/30	9	19.37	0	0.00	19.20	9	18,764	0.05%
2018/03/29	0	0.00	6	19.30	19.05	-6	19,849	-0.03%
2018/03/27	1	19.55	0	0.00	19.45	1	23,586	0.00%
2018/03/26	2	18.90	0	0.00	18.80	2	24,685	0.01%
2018/03/23	3	18.85	0	0.00	18.85	3	24,766	0.01%
2018/03/22	1	19.65	0	0.00	19.70	1	24,810	0.00%
2018/03/21	2	19.75	0	0.00	19.70	2	24,960	0.01%
2018/03/19	0	0.00	1	20.60	20.35	-1	25,359	0.00%
2018/03/16	1	20.40	3	20.87	20.40	-2	25,671	-0.01%
2018/03/15	11	21.02	3	20.92	21.05	8	25,711	0.03%
2018/03/14	1	19.80	0	0.00	20.00	1	25,456	0.00%
2018/03/13	0	0.00	32	19.46	20.00	-32	25,529	-0.13%
2018/03/12	8	19.04	21	19.73	19.05	-13	25,509	-0.05%
2018/03/06	0	0.00	1	19.90	19.95	-1	26,747	0.00%
2018/03/05	2	19.70	0	0.00	19.50	2	27,371	0.01%
2018/03/01	2	20.65	0	0.00	20.75	2	27,454	0.01%
2018/02/27	1	20.80	0	0.00	20.75	1	27,447	0.00%
2018/02/26	1	21.45	0	0.00	20.90	1	27,442	0.00%
2018/02/23	2	21.30	0	0.00	21.35	2	27,403	0.01%
2018/02/12	0	0.00	11	20.19	20.15	-11	27,185	-0.04%
2018/02/09	1	19.20	0	0.00	20.00	1	27,102	0.00%
2018/02/08	36	19.91	5	19.80	19.80	31	26,868	0.12%
2018/02/07	13	21.37	23	21.12	20.85	-10	26,649	-0.04%
2018/02/06	35	21.32	58	20.77	20.60	-23	26,524	-0.09%
2018/02/05	21	22.16	20	22.43	22.70	1	26,220	0.00%
2018/02/02	13	22.95	21	22.92	22.95	-8	26,176	-0.03%
2018/02/01	39	24.04	5	23.68	23.25	34	26,287	0.13%
2018/01/31	34	23.48	20	23.67	23.75	14	25,931	0.05%
2018/01/30	2	22.80	0	0.00	22.60	2	25,445	0.01%
2018/01/29	17	22.45	18	22.51	22.60	-1	25,338	0.00%
2018/01/26	24	22.51	0	0.00	22.65	24	25,313	0.09%
2018/01/25	2	22.98	1	23.10	22.70	1	25,384	0.00%
2018/01/24	4	23.19	1	23.40	23.50	3	25,310	0.01%
2018/01/23	3	22.72	0	0.00	22.60	3	25,059	0.01%
2018/01/22	11	23.46	1	23.35	23.35	10	24,794	0.04%
2018/01/19	2	23.65	6	23.70	23.90	-4	24,475	-0.02%
2018/01/18	25	25.05	14	25.19	23.70	11	24,277	0.05%
2018/01/17	14	24.55	12	24.45	24.40	2	23,460	0.01%
2018/01/16	12	24.35	1	24.15	24.20	11	23,261	0.05%
2018/01/15	9	24.28	28	24.18	24.90	-19	22,927	-0.08%
2018/01/12	22	23.62	21	23.45	23.45	1	22,435	0.00%
2018/01/11	62	23.57	68	23.43	23.30	-6	22,256	-0.03%
2018/01/10	86	24.96	124	24.71	24.00	-38	21,933	-0.17%	大賣/
2018/01/09	37	23.42	40	24.02	24.45	-3	20,832	-0.01%
2018/01/08	49	23.76	78	23.27	23.10	-29	20,237	-0.14%
2018/01/05	71	23.88	85	23.99	23.90	-14	19,752	-0.07%
2018/01/04	77	23.78	74	23.99	23.70	3	19,324	0.02%
2018/01/03	202	24.13	178	23.95	23.60	24	18,966	0.13%	大買/大賣/
2018/01/02	127	23.31	123	23.32	24.00	4	18,296	0.02%	大買/大賣/