富喬 (1815)-永豐金-台南券商分點個股進出

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▼0.12%
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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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	4	18.23	2	18.25	18.15	2	22,748	0.01%
2024/04/17	21	18.42	1	18.45	18.50	20	22,774	0.09%
2024/04/16	8	17.84	2	17.92	17.90	6	22,771	0.03%
2024/04/15	4	18.86	12	18.50	18.50	-8	22,633	-0.04%
2024/04/12	7	19.29	33.5	19.05	19.30	-26.5	22,678	-0.12%
2024/04/11	2	18.75	1	18.65	18.65	1	22,334	0.00%
2024/04/10	1	19.00	22	18.95	18.90	-21	22,284	-0.09%
2024/04/09	4	18.96	9.3	19.02	19.05	-5.3	22,220	-0.02%
2024/04/08	34.3	18.63	2	18.55	18.50	32.3	22,011	0.15%
2024/04/03	7.2	19.04	20.2	18.95	18.90	-13.1	21,879	-0.06%
2024/04/02	57	19.44	14.5	19.59	19.30	42.5	21,729	0.20%
2024/04/01	30	19.65	184	19.72	20.05	-154	21,214	-0.73%	大賣/鉅額交易
2024/03/29	12	18.82	23.5	18.90	18.70	-11.5	20,485	-0.06%
2024/03/28	17	18.58	8	18.57	18.15	9	19,945	0.05%
2024/03/27	1	18.15	8	18.15	18.10	-7	19,583	-0.04%
2024/03/26	18	18.27	9	18.66	17.95	9	19,556	0.05%
2024/03/25	9.5	18.38	16	18.25	18.40	-6.5	19,458	-0.03%
2024/03/22	1.5	17.20	17	17.29	17.50	-15.5	19,380	-0.08%
2024/03/21	13	17.20	6	17.22	17.30	7	19,416	0.04%
2024/03/20	28	17.08	3	17.10	16.95	25	19,512	0.13%
2024/03/19	5	17.60	9	17.44	17.35	-4	19,547	-0.02%
2024/03/18	12	17.50	4	17.40	17.65	8	19,956	0.04%
2024/03/15	11	17.93	14	17.65	17.45	-3	19,928	-0.02%
2024/03/14	13	17.78	9	17.67	17.70	4	19,964	0.02%
2024/03/13	34	18.03	2.1	18.07	17.90	32	19,813	0.16%
2024/03/12	36	18.43	16	18.27	18.35	20	19,529	0.10%
2024/03/11	25.1	19.06	11.2	19.18	18.70	13.8	19,084	0.07%
2024/03/08	218.1	19.31	54.3	19.15	18.75	163.8	18,736	0.87%	大買/鉅額交易
2024/03/07	525.6	20.74	266.7	22.08	20.00	258.8	17,682	1.46%	大買/大賣/鉅額交易
2024/03/06	63	20.25	280.5	20.58	21.50	-217.4	14,861	-1.46%	大賣/鉅額交易
2024/03/05	51.5	19.32	156.1	19.45	19.55	-104.6	13,947	-0.75%	大賣/鉅額交易
2024/03/04	38.7	18.61	5.5	18.71	18.60	33.2	12,976	0.26%
2024/03/01	64	18.73	21	18.75	18.55	43	12,730	0.34%
2024/02/29	96.9	18.87	47.1	18.96	19.10	49.8	12,721	0.39%
2024/02/27	88	17.95	26.5	17.90	17.75	61.5	12,094	0.51%
2024/02/26	89	17.70	16.3	17.60	17.65	72.7	11,846	0.61%
2024/02/23	93	17.38	190.6	17.46	17.80	-97.6	12,086	-0.81%	大賣/
2024/02/22	43	17.45	23.1	17.71	17.55	20	11,838	0.17%
2024/02/21	11	17.20	43	17.23	17.10	-32	11,577	-0.28%
2024/02/20	26.5	17.25	40.1	17.64	17.15	-13.6	11,881	-0.11%
2024/02/19	49	16.96	22	16.98	17.20	27	11,745	0.23%
2024/02/16	54	16.52	139.2	16.36	16.55	-85.2	11,485	-0.74%	大賣/
2024/02/15	31	15.62	6	15.34	15.70	25	10,811	0.23%
2024/02/05	21	14.51	3	14.55	14.50	18	10,946	0.16%
2024/02/02	5	14.29	10	14.25	14.25	-5	11,240	-0.04%
2024/02/01	1.1	14.65	0	0.00	14.55	1.1	11,806	0.01%
2024/01/30	11	14.72	0	0.00	14.70	11	14,820	0.07%
2024/01/29	0	0.00	1	14.70	14.85	-1	16,248	-0.01%
2024/01/25	0.5	14.65	0	0.00	14.50	0.5	18,945	0.00%
2024/01/24	8	14.82	8	14.78	14.75	0	19,442	0.00%
2024/01/23	2.5	14.71	2	14.70	14.70	0.5	19,809	0.00%
2024/01/22	4	14.64	5	14.60	14.70	-1	20,175	0.00%
2024/01/18	4	14.16	0	0.00	14.05	4	20,619	0.02%
2024/01/17	7	14.25	2	14.20	14.20	5	21,008	0.02%
2024/01/16	1	14.45	0	0.00	14.50	1	21,150	0.00%
2024/01/15	20	14.68	0	0.00	14.70	20	21,172	0.09%
2024/01/12	1	14.80	0	0.00	14.70	1	21,193	0.00%
2024/01/11	8	14.86	15	15.02	15.00	-7	21,331	-0.03%
2024/01/10	12	14.58	9	14.75	14.65	3	21,839	0.01%
2024/01/09	22	14.81	1	14.85	14.90	21	22,077	0.10%
2024/01/08	33	15.05	7	15.20	14.90	26	22,383	0.12%
2024/01/05	9	15.50	0	0.00	15.40	9	22,668	0.04%
2024/01/04	2	15.75	0	0.00	15.70	2	22,910	0.01%
2024/01/03	3	15.82	4	15.99	15.95	-1	23,241	0.00%
2023/12/29	14	15.79	0	0.00	15.65	14	24,677	0.06%
2023/12/28	7	15.79	3	15.75	15.70	4	25,052	0.02%
2023/12/27	0	0.00	4.2	15.85	15.85	-4.2	26,143	-0.02%
2023/12/26	0	0.00	15	15.84	15.90	-15	27,277	-0.05%
2023/12/25	3	15.68	3	15.72	15.60	0	27,719	0.00%
2023/12/22	3	15.92	5	15.84	15.75	-2	28,070	-0.01%
2023/12/21	5	15.84	5	15.85	15.85	0	29,221	0.00%
2023/12/20	18	15.92	15	15.97	16.10	3	29,835	0.01%
2023/12/19	21	16.05	10	15.98	16.05	11	29,725	0.04%
2023/12/18	2	16.65	1	16.70	16.70	1	29,512	0.00%
2023/12/15	6	17.37	2	17.35	16.90	4	29,470	0.01%
2023/12/14	27	17.69	37.2	17.76	17.50	-10.2	29,626	-0.03%
2023/12/13	48	17.46	50	17.46	17.30	-2	29,449	-0.01%
2023/12/12	4	16.60	48.5	16.59	16.45	-44.5	28,909	-0.15%
2023/12/11	7.9	16.38	75	16.23	16.60	-67.1	28,815	-0.23%
2023/12/08	125	15.85	7	15.86	15.90	118	28,449	0.41%	大買/鉅額交易
2023/12/07	5	16.36	10	16.15	16.15	-5	28,249	-0.02%
2023/12/06	0	0.00	1	16.45	16.45	-1	28,170	0.00%
2023/12/05	41	16.35	113.2	16.32	16.20	-72.2	28,100	-0.26%	大賣/
2023/12/04	47	17.04	1	17.00	16.70	46	27,955	0.16%
2023/12/01	23	16.80	13	16.85	16.80	10	27,854	0.04%
2023/11/30	9	16.87	0	0.00	16.90	9	27,796	0.03%
2023/11/29	8	17.14	4	17.16	17.00	4	27,799	0.01%
2023/11/28	1	16.90	0.2	17.04	17.00	0.8	27,820	0.00%
2023/11/27	39	17.08	3	17.02	16.90	36	27,708	0.13%
2023/11/24	22	17.58	9	17.74	17.35	13	27,310	0.05%
2023/11/22	6.1	17.79	35	17.92	17.80	-28.9	26,697	-0.11%
2023/11/21	38	17.55	8	17.49	17.45	30	26,274	0.11%
2023/11/20	18	17.59	16	17.51	17.60	2	25,943	0.01%
2023/11/17	95	17.38	13	17.20	17.10	82	25,629	0.32%
2023/11/16	11	17.59	10	17.70	17.60	1	25,102	0.00%
2023/11/15	72.5	17.14	5	16.92	16.85	67.5	24,494	0.28%
2023/11/14	8	17.73	2.4	17.43	17.25	5.6	24,061	0.02%
2023/11/13	3	17.53	1	17.70	17.50	2	23,797	0.01%
2023/11/10	29	17.99	25	17.98	17.85	4	23,475	0.02%
2023/11/09	71	18.18	65.5	18.22	18.00	5.5	23,155	0.02%
2023/11/08	93.2	18.95	43.5	19.36	18.65	49.7	22,550	0.22%
2023/11/07	498.5	20.00	485	19.64	20.05	13.5	21,376	0.06%	大買/大賣/
2023/11/06	89	19.49	174.1	19.59	20.10	-85.1	19,591	-0.43%	大賣/
2023/11/03	94	18.61	94	18.36	18.30	0	18,201	0.00%
2023/11/02	71.2	17.93	187	17.95	18.45	-115.8	16,724	-0.69%	大賣/鉅額交易
2023/11/01	13	16.57	3	16.57	16.80	10	15,569	0.06%
2023/10/31	7	17.25	19.1	17.15	16.85	-12.1	15,105	-0.08%
2023/10/30	16	17.19	11	16.85	17.15	5	14,863	0.03%
2023/10/27	2	16.55	3	16.75	16.45	-1	14,678	-0.01%
2023/10/26	14	17.04	10	16.99	16.85	4	15,175	0.03%
2023/10/25	12.1	16.37	20	16.88	17.00	-7.9	15,654	-0.05%
2023/10/24	13	15.89	5.1	15.93	16.00	7.9	15,633	0.05%
2023/10/23	4	15.36	3.1	15.53	15.45	0.9	15,534	0.01%
2023/10/20	9.1	15.14	15	15.15	15.40	-5.9	15,676	-0.04%
2023/10/19	6.2	15.36	1	15.60	15.30	5.2	15,536	0.03%
2023/10/18	22.5	16.11	15.1	15.80	15.35	7.4	15,377	0.05%
2023/10/17	35	17.35	7	17.63	17.00	28	14,881	0.19%
2023/10/16	13	17.93	29.6	17.93	17.85	-16.6	14,547	-0.11%
2023/10/13	41	17.66	67	17.92	17.80	-26	14,190	-0.18%
2023/10/12	17.2	17.49	28	17.35	17.30	-10.8	13,699	-0.08%
2023/10/11	23	17.55	2	17.55	17.40	21	13,402	0.16%
2023/10/06	48.8	18.19	18	18.27	18.00	30.8	13,036	0.24%
2023/10/05	70	18.79	117.2	18.48	18.25	-47.2	12,622	-0.37%	大賣/
2023/10/04	14	17.81	4	18.05	18.10	10	11,474	0.09%
2023/10/03	125.2	18.24	144.7	18.26	18.15	-19.5	11,078	-0.18%	大買/大賣/
2023/10/02	66.1	17.08	88.5	17.71	18.15	-22.5	9,968	-0.23%
2023/09/28	12.3	16.51	31.1	16.63	16.50	-18.8	8,793	-0.21%
2023/09/27	15	15.50	14	15.56	16.25	1	8,305	0.01%
2023/09/26	52.1	16.52	56.4	16.89	15.35	-4.4	7,907	-0.06%
2023/09/25	54	16.26	75.1	16.39	16.40	-21	6,728	-0.31%
2023/09/22	33	15.31	4	15.20	15.30	29	6,055	0.48%
2023/09/21	14	15.20	42	15.36	15.45	-28	5,909	-0.47%
2023/09/20	5	15.10	5	14.98	14.90	0	5,729	0.00%
2023/09/19	17	15.27	25	15.30	15.15	-8	5,659	-0.14%
2023/09/18	17	14.49	24	14.59	14.70	-7	5,341	-0.13%
2023/09/13	1	13.70	3	13.68	13.60	-2	5,359	-0.04%
2023/09/11	3	13.65	0	0.00	13.70	3	6,115	0.05%
2023/09/08	20	14.13	0	0.00	14.00	20	6,104	0.33%
2023/09/07	0	0.00	4	14.30	14.00	-4	6,156	-0.06%
2023/09/06	5	14.60	9	14.59	14.45	-4	6,268	-0.06%
2023/09/05	2	14.35	12	14.24	14.30	-10	6,443	-0.16%
2023/09/04	9	14.22	17	14.16	14.10	-8	6,445	-0.12%
2023/09/01	11	14.15	0	0.00	13.90	11	6,487	0.17%
2023/08/31	2	13.50	4	13.50	13.30	-2	6,578	-0.03%
2023/08/30	2	13.45	0	0.00	13.50	2	6,672	0.03%
2023/08/25	3	13.00	0	0.00	13.15	3	6,574	0.05%
2023/08/24	1	13.45	0	0.00	13.40	1	6,564	0.02%
2023/08/23	0	0.00	2	13.30	13.30	-2	6,554	-0.03%
2023/08/18	6	13.58	2	13.40	13.25	4	6,527	0.06%
2023/08/17	14	13.48	0	0.00	13.60	14	6,478	0.22%
2023/08/16	1	12.90	0.1	13.00	12.95	0.9	6,439	0.01%
2023/08/15	2	13.05	0	0.00	13.15	2	6,429	0.03%
2023/08/14	1.2	12.87	0.1	13.00	12.90	1.1	6,405	0.02%
2023/08/10	16	13.95	0	0.00	13.80	16	6,314	0.25%
2023/08/09	11	14.23	3.1	14.19	14.05	7.9	6,263	0.13%
2023/08/08	1	14.80	1	14.55	14.55	0	6,195	0.00%
2023/08/07	1	14.80	3	14.90	14.85	-2	6,125	-0.03%
2023/08/04	1	14.95	1	14.90	14.95	0	6,057	0.00%
2023/08/02	3	15.08	5	14.75	14.75	-2	5,986	-0.03%
2023/08/01	5	15.45	10	15.48	15.45	-5	5,812	-0.09%
2023/07/31	50	16.25	61	16.14	15.40	-11	5,603	-0.20%
2023/07/28	63	15.15	57	15.54	15.70	6	4,896	0.12%
2023/07/27	27.1	14.48	43	14.58	14.80	-16	4,056	-0.39%
2023/07/26	12	13.96	2	13.75	13.80	10	3,641	0.27%
2023/07/25	9	14.11	9	13.93	14.25	0	3,526	0.00%
2023/07/24	0	0.00	1	13.40	13.20	-1	3,292	-0.03%
2023/07/20	8	13.36	12	13.05	13.40	-4	3,226	-0.13%
2023/07/19	1	12.80	1	12.90	12.65	0	3,089	0.00%
2023/07/18	2	12.73	0	0.00	12.65	2	3,082	0.06%
2023/07/13	4	12.73	1	12.75	12.70	3	3,029	0.10%
2023/07/11	1	13.10	11	13.15	13.05	-10	2,987	-0.33%
2023/07/05	0	13.80	27	13.73	13.65	-27	2,878	-0.94%
2023/07/04	2	13.68	0	0.00	13.65	2	2,863	0.07%
2023/07/03	2	13.75	18	13.76	13.60	-16	2,834	-0.56%
2023/06/28	2	13.40	7	13.43	13.35	-5	2,766	-0.18%
2023/06/27	8	13.48	0	0.00	13.35	8	2,751	0.29%
2023/06/26	4	13.68	3	13.75	13.45	1	2,716	0.04%
2023/06/21	5	13.97	3	13.92	13.95	2	2,669	0.07%
2023/06/20	0.8	13.70	9.1	13.69	13.65	-8.3	2,639	-0.31%
2023/06/19	15	14.00	38	13.89	13.85	-23	2,604	-0.88%
2023/06/16	66.1	14.78	22	14.47	14.30	44.1	2,527	1.74%
2023/06/15	21	14.57	9.1	14.09	14.65	11.9	2,095	0.57%
2023/06/14	1	13.35	3	13.37	13.35	-2	1,764	-0.11%
2023/06/13	3	13.60	0	0.00	13.45	3	1,774	0.17%
2023/06/12	10.2	13.89	12	13.69	13.85	-1.8	1,721	-0.10%
2023/06/09	19.1	14.02	7.1	13.71	13.95	12	1,563	0.76%
2023/06/08	3	13.35	0	0.00	13.15	3	1,317	0.23%
2023/06/07	7	13.43	12	13.55	13.50	-5	1,277	-0.39%
2023/06/06	11.1	13.41	10	13.46	13.40	1.1	1,162	0.09%
2023/06/05	6	12.81	27	12.66	12.95	-21	961	-2.18%
2023/05/29	0	0.00	1	12.20	12.30	-1	923	-0.11%
2023/05/25	0	0.00	1	12.30	12.20	-1	940	-0.11%
2023/05/23	0	0.00	1	12.20	12.20	-1	933	-0.11%
2023/05/22	10	12.25	1	12.15	12.20	9	936	0.96%
2023/05/19	0	0.00	1	12.00	11.95	-1	899	-0.11%
2023/05/18	0	0.00	2	11.95	11.90	-2	902	-0.22%
2023/05/17	0	0.00	2	11.85	11.85	-2	903	-0.22%
2023/05/15	0	0.00	1	11.85	11.80	-1	906	-0.11%
2023/05/12	1	11.75	0	0.00	11.75	1	928	0.11%
2023/05/10	7	11.80	0.1	11.90	11.80	6.9	952	0.73%
2023/05/05	0	0.00	2	12.05	12.00	-2	985	-0.20%
2023/05/03	0	0.00	1	11.90	11.90	-1	1,009	-0.10%
2023/04/28	1	11.75	0	0.00	11.75	1	1,099	0.09%
2023/04/26	0	0.00	1	11.75	11.75	-1	1,101	-0.09%
2023/03/30	0	12.30	0	0.00	12.10	0	1,236	0.00%
2023/03/29	0	12.20	0	0.00	12.10	0	1,244	0.00%
2023/03/28	0	12.20	0	0.00	12.10	0	1,252	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	0	12.30	5	12.10	12.00	-5	1,230	-0.41%
2023/03/21	6	11.94	0	0.00	11.95	6	1,219	0.49%
2023/03/20	0	11.93	0	0.00	11.75	0	1,209	0.00%
2023/03/16	5.2	12.24	0	0.00	11.75	5.2	1,226	0.42%
2023/03/15	1	12.20	0	0.00	12.15	1	1,205	0.08%
2023/03/13	10	12.40	0	0.00	12.30	10	1,190	0.84%
2023/03/10	0	12.68	0	0.00	12.45	0	1,185	0.00%
2023/03/09	0	12.90	0	0.00	12.80	0	1,190	0.00%
2023/03/08	0	12.90	1	12.85	12.85	-1	1,198	-0.08%
2023/03/07	0	0.00	10	12.90	12.90	-10	1,192	-0.84%
2023/03/03	10	12.45	0	0.00	12.50	10	1,164	0.86%
2023/03/01	0	12.80	0	0.00	12.75	0	1,113	0.00%
2023/02/23	0.1	12.85	1	12.85	12.70	-1	1,088	-0.09%
2023/02/21	0	12.75	1	12.70	12.70	-1	1,090	-0.09%
2023/02/20	0	12.80	0	12.75	12.65	0	1,117	0.00%
2023/02/17	0	0.00	0	13.00	12.55	0	1,735	0.00%
2023/02/16	0	0.00	1	12.60	12.60	-1	1,736	-0.06%
2023/02/15	0	12.60	0	0.00	12.35	0	1,735	0.00%
2023/02/10	1	12.70	0	0.00	12.45	1	1,763	0.06%
2023/02/09	0	12.80	0	0.00	12.65	0	1,766	0.00%
2023/02/08	5	12.85	0.3	12.70	12.75	4.7	1,774	0.26%
2023/02/07	1	12.50	0	0.00	12.60	1	1,768	0.06%
2023/02/06	0	0.00	1	12.65	12.50	-1	1,868	-0.05%
2023/02/03	0	0.00	1	12.65	12.65	-1	1,861	-0.05%
2023/02/02	0.1	12.60	0	0.00	12.55	0.1	1,852	0.01%
2023/02/01	0.1	12.50	0	0.00	12.45	0.1	1,842	0.01%
2023/01/31	5	12.35	5	12.45	12.45	0	1,829	0.00%
2023/01/16	0	0.00	1	12.30	12.30	-1	1,733	-0.06%
2023/01/13	0	0.00	1	12.30	12.30	-1	1,734	-0.06%
2023/01/11	0	0.00	1	12.45	12.40	-1	1,726	-0.06%
2023/01/10	1.1	12.35	0	0.00	12.30	1.1	1,701	0.06%
2023/01/09	0	0.00	2	12.65	12.60	-2	1,687	-0.12%
2023/01/06	0	0.00	10	12.40	12.35	-10	1,633	-0.61%
2023/01/05	0	0.00	5	12.30	12.30	-5	1,630	-0.31%
2022/12/29	0.4	11.65	0	0.00	11.60	0.4	1,696	0.02%
2022/12/28	0.1	11.75	0	0.00	11.65	0.1	1,707	0.01%
2022/12/22	0.1	11.80	0	0.00	11.85	0.1	1,753	0.01%
2022/12/21	0.2	11.80	0	0.00	11.70	0.2	1,808	0.01%
2022/12/20	0.3	12.00	0.1	12.10	11.80	0.2	1,823	0.01%
2022/12/16	10	12.20	0	0.00	12.20	10	1,873	0.53%
2022/12/15	5	12.30	0	0.00	12.35	5	1,879	0.27%
2022/12/13	1	12.10	0	0.00	12.10	1	1,887	0.05%
2022/12/12	1	12.10	0	0.00	12.05	1	1,900	0.05%
2022/12/06	1.1	12.70	1	12.65	12.50	0.1	1,962	0.01%
2022/12/01	4	12.85	0	0.00	12.75	4	2,017	0.20%
2022/11/24	0.3	12.59	0	0.00	12.45	0.3	2,215	0.01%
2022/11/16	33	12.65	33	12.66	12.70	0	3,224	0.00%
2022/11/15	11	12.75	11	12.86	12.80	0	3,479	0.00%
2022/11/09	1	12.05	0	0.00	12.05	1	2,994	0.03%
2022/11/08	5	12.30	0	0.00	12.05	5	2,989	0.17%
2022/11/07	0	0.00	2	12.35	12.30	-2	2,983	-0.07%
2022/11/02	7	12.24	11	12.36	12.20	-4	2,971	-0.13%
2022/10/14	0	0.00	0.2	11.55	11.45	-0.2	2,898	-0.01%
2022/10/13	5	11.28	0	0.00	11.10	5	2,895	0.17%
2022/10/12	4	11.75	0	0.00	11.75	4	2,870	0.14%
2022/10/11	1	11.80	10	11.80	11.80	-9	2,857	-0.31%
2022/10/07	10	12.40	0	0.00	12.30	10	2,840	0.35%
2022/10/05	0.6	12.50	0	0.00	12.30	0.6	2,788	0.02%
2022/10/04	2	12.35	3	12.35	12.45	-1	2,791	-0.04%
2022/10/03	0	0.00	2.1	12.20	12.25	-2.1	2,786	-0.07%
2022/09/28	0.5	12.24	0	0.00	12.05	0.5	2,764	0.02%
2022/09/26	0	0.00	2	13.15	12.55	-2	2,693	-0.07%
2022/09/20	0.3	13.65	0	0.00	13.55	0.3	2,645	0.01%
2022/09/19	1	13.50	0	0.00	13.50	1	2,652	0.04%
2022/09/15	2	14.00	0	0.00	13.80	2	2,630	0.08%
2022/09/13	1	14.00	1	13.95	13.70	0	2,560	0.00%
2022/09/07	1	13.90	0	0.00	13.80	1	2,505	0.04%
2022/09/06	2	14.45	0	0.00	14.00	2	2,487	0.08%
2022/09/05	5	14.27	10	13.95	14.00	-5	2,440	-0.20%
2022/09/02	0	0.00	5	14.40	14.30	-5	2,395	-0.21%
2022/09/01	6	14.46	0	0.00	14.40	6	2,360	0.25%
2022/08/31	1	14.50	4	14.55	14.40	-3	2,322	-0.13%
2022/08/30	7	14.49	6	14.30	14.65	1	2,278	0.04%
2022/08/29	3	13.90	5	14.11	14.10	-2	2,221	-0.09%
2022/08/26	3.2	14.82	5	14.91	14.50	-1.8	2,174	-0.08%
2022/08/25	7	14.64	3	14.62	14.55	4	2,019	0.20%
2022/08/24	6	15.13	7	14.96	14.90	-1	1,928	-0.05%
2022/08/23	69	15.11	69	14.98	15.25	0	1,757	0.00%
2022/08/22	8	14.69	12	15.04	15.10	-4	1,276	-0.31%
2022/08/19	5	13.52	6	13.68	13.75	-1	990	-0.10%
2022/08/17	0	0.00	3	12.50	12.45	-3	843	-0.36%
2022/08/16	0	0.00	1	12.50	12.50	-1	856	-0.12%
2022/08/15	0	0.00	2	12.45	12.50	-2	916	-0.22%
2022/08/12	2	12.30	0	0.00	12.20	2	912	0.22%
2022/08/09	0	0.00	1	12.20	12.20	-1	916	-0.11%
2022/08/05	0	0.00	3	12.90	12.90	-3	883	-0.34%
2022/07/27	2	12.70	0	0.00	12.80	2	966	0.21%
2022/07/21	0	0.00	20	12.92	12.95	-20	1,024	-1.95%
2022/07/13	0	0.00	5	11.95	11.95	-5	1,059	-0.47%
2022/07/12	1	11.70	0	0.00	11.70	1	1,074	0.09%
2022/07/11	0	0.00	1	12.45	12.25	-1	1,077	-0.09%
2022/07/08	5	12.40	5	12.60	12.55	0	1,086	0.00%
2022/07/06	1	12.25	0	0.00	12.15	1	1,101	0.09%
2022/06/27	5	12.95	10	13.15	13.20	-5	1,151	-0.43%
2022/06/24	5	12.80	0	0.00	12.80	5	1,154	0.43%
2022/06/23	0	0.00	1	12.85	12.75	-1	1,155	-0.09%
2022/06/16	2	13.80	0	0.00	13.45	2	1,137	0.18%
2022/06/13	0	0.00	10	13.85	13.75	-10	1,154	-0.87%
2022/06/10	1	14.15	0	0.00	14.15	1	1,158	0.09%
2022/06/01	1	14.35	0	0.00	14.30	1	1,242	0.08%
2022/05/30	0	13.90	0	0.00	14.00	0	1,226	0.00%
2022/05/25	0	0.00	8	13.85	13.80	-8	1,242	-0.64%
2022/05/24	2	13.83	0	0.00	13.70	2	1,272	0.16%
2022/05/23	1	14.35	0	0.00	14.05	1	1,272	0.08%
2022/05/20	1	14.00	0	0.00	14.00	1	1,227	0.08%
2022/05/13	2	13.73	11	13.75	13.65	-9	1,258	-0.71%
2022/05/12	0	0.00	1	13.85	13.60	-1	1,267	-0.08%
2022/05/11	1	13.95	0	0.00	13.95	1	1,257	0.08%
2022/05/09	2	12.80	0	0.00	12.70	2	1,217	0.16%
2022/05/03	0	0.00	31	13.35	13.30	-31	1,334	-2.32%
2022/04/22	0	0.00	2	14.05	14.00	-2	1,500	-0.13%
2022/04/21	5	14.10	0	0.00	14.15	5	1,537	0.33%
2022/04/20	5	13.95	0	0.00	13.90	5	1,545	0.32%
2022/04/19	0	0.00	7	13.80	13.80	-7	1,612	-0.43%
2022/04/18	2.1	13.56	0	0.00	13.70	2.1	1,713	0.12%
2022/04/15	0	14.15	5	13.90	13.95	-5	1,731	-0.29%
2022/04/12	0	0.00	1	13.95	14.00	-1	1,840	-0.05%
2022/04/11	0	0.00	13	14.34	14.15	-13	1,838	-0.71%
2022/04/08	0	0.00	3	15.05	14.95	-3	1,821	-0.16%
2022/04/07	1	15.30	0	0.00	14.95	1	1,856	0.05%
2022/03/31	0	0.00	10	15.25	15.25	-10	2,129	-0.47%
2022/03/25	0	15.45	0	0.00	15.25	0	2,820	0.00%
2022/03/23	3	15.50	1	15.55	15.50	2	2,844	0.07%
2022/03/22	0	0.00	5	15.40	15.40	-5	2,854	-0.18%
2022/03/21	6	15.21	5	15.20	15.15	1	2,848	0.04%
2022/03/18	5	15.00	0	0.00	15.10	5	2,878	0.17%
2022/03/14	0	0.00	1	15.00	15.00	-1	2,977	-0.03%
2022/03/10	11	14.63	10	14.80	14.70	1	3,009	0.03%
2022/03/09	0	14.35	0	0.00	14.40	0	3,008	0.00%
2022/03/08	1	14.25	0	0.00	14.05	1	3,030	0.03%
2022/03/07	0	0.00	1	14.65	14.75	-1	2,991	-0.03%
2022/03/03	0	0.00	1	15.75	15.55	-1	3,027	-0.03%
2022/03/01	0	0.00	10	15.60	15.55	-10	3,106	-0.32%
2022/02/25	10	15.40	9	15.30	15.40	1	3,120	0.03%
2022/02/24	1	15.60	10	15.68	15.35	-9	3,139	-0.29%
2022/02/22	0	0.00	10	15.88	15.80	-10	3,175	-0.31%
2022/02/18	0	0.00	1	16.10	16.00	-1	3,261	-0.03%
2022/02/17	1	16.25	3	16.05	16.10	-2	3,306	-0.06%
2022/02/16	3	15.90	0	0.00	15.85	3	3,344	0.09%
2022/02/11	20	16.23	0	0.00	16.10	20	3,542	0.56%
2022/02/08	3	15.95	28	16.19	16.30	-25	3,731	-0.67%
2022/02/07	7	15.43	7	15.80	15.85	0	3,817	0.00%
2022/01/26	0	15.30	1	15.25	15.25	-1	3,840	-0.03%
2022/01/25	0	0.00	0	15.50	15.30	0	3,894	0.00%
2022/01/24	16	15.63	1	15.60	15.60	15	3,948	0.38%
2022/01/21	12	16.01	2	15.88	15.85	10	3,977	0.25%
2022/01/20	0	0.00	10.2	15.50	15.55	-10.2	3,884	-0.26%
2022/01/19	0	0.00	1	15.45	15.45	-1	3,935	-0.03%
2022/01/18	5	15.90	0	0.00	15.65	5	3,968	0.13%
2022/01/17	0	0.00	1	15.45	15.85	-1	3,978	-0.03%
2022/01/13	6	15.71	0	0.00	15.70	6	3,988	0.15%
2022/01/12	1	15.60	0	0.00	15.60	1	3,989	0.03%
2022/01/11	4	15.96	1	16.05	15.95	3	3,956	0.08%
2022/01/10	5.1	16.00	5	16.21	16.25	0.1	3,875	0.00%
2022/01/07	2	16.65	9	16.36	16.35	-7	3,867	-0.18%
2022/01/06	1	16.80	12	16.95	16.80	-11	3,801	-0.29%
2022/01/05	0	0.00	10	17.20	17.05	-10	3,808	-0.26%
2022/01/04	1	17.20	0	0.00	17.15	1	3,852	0.03%
2022/01/03	1.5	17.15	0	0.00	17.15	1.5	3,926	0.04%
2021/12/30	1	17.35	1	17.40	17.35	0	3,917	0.00%
2021/12/29	13	17.54	3	17.48	17.55	10	3,904	0.26%
2021/12/28	24	17.65	4	17.75	17.55	20	3,915	0.51%
2021/12/27	17	17.70	1	17.75	17.60	16	3,838	0.42%
2021/12/24	45	17.80	25	17.73	17.75	20	3,823	0.52%
2021/12/23	1	17.40	27.2	17.39	17.50	-26.2	3,647	-0.72%
2021/12/22	11	16.77	0	0.00	16.65	11	3,446	0.32%
2021/12/21	5	16.83	3	16.97	16.80	2	3,452	0.06%
2021/12/17	0	0.00	20	16.50	16.50	-20	3,326	-0.60%
2021/12/16	0	0.00	1	16.70	16.70	-1	3,370	-0.03%
2021/12/14	5	16.51	5	16.60	16.35	0	3,397	0.00%
2021/12/13	0	0.00	1	16.85	16.85	-1	3,396	-0.03%
2021/12/10	3	16.77	0	0.00	16.70	3	3,421	0.09%
2021/12/08	3	17.00	0	0.00	16.90	3	3,531	0.08%
2021/12/07	0	0.00	38	16.71	16.70	-38	3,534	-1.08%
2021/12/06	1	16.50	33	16.50	16.50	-32	3,541	-0.90%
2021/12/03	8	16.57	0	0.00	16.50	8	3,587	0.22%
2021/12/02	3	16.55	0	0.00	16.50	3	3,645	0.08%
2021/12/01	5	16.75	7	17.00	17.00	-2	3,734	-0.05%
2021/11/30	2	16.85	0	0.00	16.80	2	3,812	0.05%
2021/11/29	2	16.40	0	0.00	16.45	2	4,014	0.05%
2021/11/26	2.2	16.75	0	0.00	16.50	2.2	4,006	0.05%
2021/11/25	0	0.00	1	17.10	17.00	-1	3,982	-0.03%
2021/11/24	22	17.00	0	0.00	17.05	22	4,026	0.55%
2021/11/23	3	17.03	0	0.00	17.05	3	4,150	0.07%
2021/11/22	0	0.00	3.2	17.26	17.35	-3.2	4,173	-0.08%
2021/11/19	3	17.12	1	17.35	17.05	2	4,245	0.05%
2021/11/18	9	17.42	1	17.65	17.30	8	4,239	0.19%
2021/11/16	0	0.00	3	17.58	17.65	-3	4,243	-0.07%
2021/11/15	3	17.25	15	17.22	17.40	-12	4,261	-0.28%
2021/11/12	4	16.99	2	16.95	16.85	2	4,330	0.05%
2021/11/11	4	17.15	1	17.20	17.05	3	4,370	0.07%
2021/11/10	6	17.32	5	17.26	17.15	1	4,484	0.02%
2021/11/09	2	17.48	3	17.43	17.40	-1	4,502	-0.02%
2021/11/08	3	17.73	7	17.61	17.60	-4	4,568	-0.09%
2021/11/05	19	18.01	0.5	17.80	18.00	18.5	4,646	0.40%
2021/11/04	1	18.05	16	18.13	18.10	-15	4,774	-0.31%
2021/11/03	3	17.45	1	17.40	17.45	2	4,854	0.04%
2021/11/02	8	17.47	2	17.20	17.10	6	4,964	0.12%
2021/11/01	13	17.82	0	0.00	17.75	13	5,329	0.24%
2021/10/29	6	17.55	37	17.53	17.50	-31	5,362	-0.58%
2021/10/28	6	17.45	0	0.00	17.20	6	5,445	0.11%
2021/10/27	1	17.10	3	17.45	17.45	-2	5,501	-0.04%
2021/10/26	0	0.00	19	17.13	17.05	-19	5,607	-0.34%
2021/10/25	0	0.00	1	17.00	16.95	-1	5,665	-0.02%
2021/10/22	0	0.00	5	16.75	16.70	-5	5,910	-0.08%
2021/10/21	0	0.00	20	16.96	16.75	-20	6,125	-0.33%
2021/10/20	5	16.80	0	0.00	16.65	5	6,452	0.08%
2021/10/18	0	0.00	10	16.55	16.40	-10	6,966	-0.14%
2021/10/15	10	16.20	0	0.00	16.30	10	7,289	0.14%
2021/10/13	5	15.95	0	0.00	15.80	5	9,817	0.05%
2021/10/12	17	16.62	1	16.85	16.40	16	10,840	0.15%
2021/10/08	12	16.60	3	16.73	16.50	9	11,146	0.08%
2021/10/07	1	16.10	0	0.00	16.15	1	11,810	0.01%
2021/10/05	7	15.39	0	0.00	15.90	7	13,688	0.05%
2021/10/04	0	0.00	6	15.35	15.30	-6	14,065	-0.04%
2021/10/01	7	16.39	1	16.15	16.10	6	14,220	0.04%
2021/09/30	5	16.20	7	16.56	16.90	-2	14,256	-0.01%
2021/09/29	1.1	16.05	17	16.03	16.10	-15.9	14,340	-0.11%
2021/09/27	2	16.80	0	0.00	16.90	2	14,605	0.01%
2021/09/24	5	16.45	0	0.00	16.50	5	15,241	0.03%
2021/09/23	4	16.40	0	0.00	16.30	4	16,449	0.02%
2021/09/22	3	16.55	0	0.00	16.50	3	16,610	0.02%
2021/09/17	1	16.95	0	0.00	16.95	1	16,646	0.01%
2021/09/15	60	16.90	57	16.95	17.00	3	16,918	0.02%
2021/09/14	4	17.44	1	17.45	17.25	3	16,939	0.02%
2021/09/09	1	16.80	2	16.90	17.20	-1	17,165	-0.01%
2021/09/08	5	16.86	3	16.90	16.80	2	17,542	0.01%
2021/09/07	11	17.38	29	17.37	17.30	-18	17,970	-0.10%
2021/09/06	10	18.14	9	18.23	17.95	1	18,412	0.01%
2021/09/03	14	18.20	21	18.60	18.65	-7	18,383	-0.04%
2021/09/02	9	18.72	2	18.30	17.95	7	18,369	0.04%
2021/09/01	6	18.35	1	18.40	18.40	5	18,229	0.03%
2021/08/31	2	18.35	6	18.10	18.35	-4	18,318	-0.02%
2021/08/30	3	18.13	1	18.15	18.20	2	18,425	0.01%
2021/08/27	23	18.35	28	18.22	18.45	-5	18,560	-0.03%
2021/08/26	10	18.15	0	0.00	17.95	10	18,675	0.05%
2021/08/24	8	17.21	10	17.58	17.15	-2	19,399	-0.01%
2021/08/23	1	17.60	0	0.00	17.55	1	19,527	0.01%
2021/08/20	0	0.00	7	16.66	16.80	-7	19,654	-0.04%
2021/08/19	2	16.70	6	16.71	16.60	-4	19,635	-0.02%
2021/08/18	0	16.40	0.2	17.30	17.45	-0.2	19,653	0.00%
2021/08/17	3	17.17	29	16.66	16.60	-26	19,759	-0.13%
2021/08/16	3	16.93	18	16.99	17.15	-15	19,891	-0.08%
2021/08/13	0	0.00	2	18.05	17.70	-2	19,846	-0.01%
2021/08/12	7	18.11	8	18.13	18.50	-1	19,825	-0.01%
2021/08/11	36	18.18	15	18.35	17.75	21	19,934	0.11%
2021/08/10	9.1	18.73	22.3	18.72	18.50	-13.2	19,900	-0.07%
2021/08/09	10.1	19.47	2	19.35	19.15	8.1	19,943	0.04%
2021/08/06	6	20.21	12	20.14	20.25	-6	19,949	-0.03%
2021/08/05	54	20.55	30	20.51	20.30	24	19,989	0.12%
2021/08/04	4.2	20.13	1	20.35	20.05	3.2	19,862	0.02%
2021/08/03	3	20.23	8	20.21	20.35	-5	20,052	-0.02%
2021/08/02	5	19.91	5	20.11	19.90	0	20,683	0.00%
2021/07/30	4	19.98	9	19.85	19.55	-5	20,729	-0.02%
2021/07/29	14	19.39	16	19.38	19.45	-2	21,289	-0.01%
2021/07/28	4.1	19.00	9.5	18.75	19.05	-5.4	21,425	-0.03%
2021/07/27	37	20.46	10	20.25	20.05	27	21,746	0.12%
2021/07/26	57.1	20.22	138	20.37	20.50	-80.9	22,086	-0.37%	大賣/
2021/07/23	38	19.96	15	19.97	19.90	23	22,585	0.10%
2021/07/22	117	19.96	51	20.30	19.75	66	23,754	0.28%	大買/
2021/07/21	59.6	20.36	107.1	20.65	20.25	-47.5	23,812	-0.20%	大賣/
2021/07/20	174.4	20.27	44.2	20.57	20.25	130.2	23,934	0.54%	大買/鉅額交易
2021/07/19	98.5	21.94	77.1	21.82	21.60	21.4	24,076	0.09%
2021/07/16	35	21.05	236.3	21.13	21.20	-201.3	22,754	-0.88%	大賣/鉅額交易
2021/07/15	38.3	20.01	10	20.05	20.05	28.3	21,952	0.13%
2021/07/14	50.1	20.52	71	20.80	20.50	-20.9	22,085	-0.09%
2021/07/13	275.1	20.31	74	20.22	20.30	201	21,705	0.93%	大買/鉅額交易
2021/07/12	108.2	19.65	31	19.66	19.80	77.2	21,564	0.36%	大買/
2021/07/09	133	18.54	121	18.69	18.65	12	21,327	0.06%	大買/大賣/
2021/07/08	21	18.31	33	18.22	18.30	-12	21,891	-0.05%
2021/07/07	7	18.04	6	18.13	17.80	1	22,305	0.00%
2021/07/06	3	17.90	26	18.04	18.00	-23	22,345	-0.10%
2021/07/05	38	17.95	14	18.07	17.90	24	22,277	0.11%
2021/07/02	27	17.77	18	17.74	17.75	9	22,289	0.04%
2021/07/01	82	18.32	19.1	18.31	17.95	62.9	22,217	0.28%
2021/06/30	105.1	18.87	97	18.91	19.10	8.1	21,774	0.04%	大買/
2021/06/29	7	17.61	3	17.88	17.40	4	20,731	0.02%
2021/06/28	0	0.00	3	17.42	17.45	-3	20,543	-0.01%
2021/06/25	43	17.55	3	17.62	17.35	40	20,572	0.19%
2021/06/24	28	17.42	49	17.64	17.80	-21	20,498	-0.10%
2021/06/23	6	17.10	10	17.14	17.10	-4	20,335	-0.02%
2021/06/22	8	17.06	2	17.00	16.80	6	20,331	0.03%
2021/06/21	2	16.70	4	16.76	17.30	-2	20,393	-0.01%
2021/06/18	5	17.70	12	17.28	17.25	-7	20,451	-0.03%
2021/06/17	24	17.70	7	17.76	17.60	17	20,516	0.08%
2021/06/16	24	18.34	5	18.35	17.60	19	20,182	0.09%
2021/06/15	12	18.63	23.3	18.26	18.90	-11.3	19,832	-0.06%
2021/06/09	0	0.00	10	17.50	17.35	-10	19,537	-0.05%
2021/06/08	6	17.55	15	17.38	17.60	-9	19,508	-0.05%
2021/06/07	2	16.75	0	0.00	17.20	2	19,494	0.01%
2021/06/04	38	17.53	13	17.45	17.20	25	19,551	0.13%
2021/06/03	9	17.73	5	17.40	17.60	4	19,543	0.02%
2021/06/02	10	17.39	14	17.50	17.35	-4	19,703	-0.02%
2021/06/01	27	17.61	5	17.72	17.30	22	19,431	0.11%
2021/05/31	15	16.75	17	16.90	17.30	-2	18,922	-0.01%
2021/05/28	10	15.60	5	15.72	15.75	5	18,847	0.03%
2021/05/27	3	15.10	0	0.00	15.00	3	18,863	0.02%
2021/05/26	0	0.00	8	15.09	15.20	-8	18,919	-0.04%
2021/05/25	6	15.05	13	15.12	15.00	-7	18,877	-0.04%
2021/05/24	31	14.72	31	14.78	14.50	0	18,717	0.00%
2021/05/21	7	14.35	1	14.55	14.30	6	18,654	0.03%
2021/05/20	5	14.30	8	14.17	13.80	-3	18,791	-0.02%
2021/05/19	20	14.28	12	14.45	14.30	8	18,771	0.04%
2021/05/18	5	13.85	1	13.85	13.85	4	18,580	0.02%
2021/05/17	0	0.00	2.2	12.65	12.60	-2.2	18,479	-0.01%
2021/05/14	15	14.81	0.1	14.30	13.85	15	18,270	0.08%
2021/05/13	1	13.60	8.2	14.05	14.30	-7.2	18,274	-0.04%
2021/05/12	19	15.30	16	14.70	14.70	3	18,110	0.02%
2021/05/11	13	16.48	37	16.87	16.25	-24	17,807	-0.13%
2021/05/10	223	18.25	177	18.23	17.85	46	17,521	0.26%	大買/大賣/
2021/05/07	6	17.63	6	17.38	17.75	0	16,779	0.00%
2021/05/06	68	17.77	59	17.91	17.65	9	16,665	0.05%
2021/05/05	34	17.85	33.2	17.49	17.40	0.8	15,975	0.01%
2021/05/04	8.1	17.74	3.1	18.16	17.65	5	15,747	0.03%
2021/05/03	30	19.82	24	19.06	18.70	6	15,167	0.04%
2021/04/29	110.2	21.40	107	21.07	20.60	3.2	14,623	0.02%	大買/大賣/
2021/04/28	72.2	20.59	68.9	20.86	21.50	3.3	13,783	0.02%
2021/04/27	15	19.41	6	19.48	19.55	9	12,486	0.07%
2021/04/26	42.5	19.99	32	20.14	19.85	10.5	12,077	0.09%
2021/04/23	16	19.69	67.3	19.67	20.05	-51.3	11,698	-0.44%
2021/04/22	18	19.07	61	20.20	18.50	-43	10,985	-0.39%
2021/04/21	17	19.63	38	19.56	19.55	-21	10,504	-0.20%
2021/04/20	31	19.45	36	19.31	19.35	-5	10,322	-0.05%
2021/04/19	29	18.92	27	19.09	18.60	2	9,886	0.02%
2021/04/16	58	18.79	72	18.90	18.80	-14	9,570	-0.15%
2021/04/15	34	17.68	21	17.49	17.65	13	8,716	0.15%
2021/04/14	96	16.58	82	16.47	17.80	14	8,193	0.17%
2021/04/13	10	16.38	31	16.28	16.20	-21	7,368	-0.29%
2021/04/12	4	15.80	9	15.78	15.70	-5	6,790	-0.07%
2021/04/09	0	0.00	2	15.75	15.75	-2	6,699	-0.03%
2021/04/08	19	16.11	31	16.12	16.00	-12	6,641	-0.18%
2021/04/07	1	15.95	5	16.10	15.95	-4	6,502	-0.06%
2021/04/06	29	15.94	28	15.96	16.05	1	6,540	0.02%
2021/04/01	37	15.78	35	15.81	15.60	2	6,452	0.03%
2021/03/31	6	15.60	3	15.50	15.50	3	6,663	0.04%
2021/03/30	5	15.62	4.1	15.72	15.70	0.9	6,813	0.01%
2021/03/29	7	15.59	0	0.00	15.60	7	6,931	0.10%
2021/03/25	2	15.35	0	0.00	15.35	2	7,371	0.03%
2021/03/24	11	15.36	14	15.31	15.40	-3	7,412	-0.04%
2021/03/23	11	15.97	2	16.00	15.90	9	7,296	0.12%
2021/03/22	6	16.38	0	0.00	16.55	6	7,130	0.08%
2021/03/19	1	15.50	0	0.00	15.70	1	6,955	0.01%
2021/03/18	12	15.52	15	15.52	15.55	-3	6,926	-0.04%
2021/03/17	19	15.31	18	15.46	15.20	1	6,898	0.01%
2021/03/16	4	15.28	0	0.00	15.35	4	6,830	0.06%
2021/03/15	11	15.49	7	15.22	15.20	4	6,826	0.06%
2021/03/12	9	15.76	2	15.68	15.60	7	6,816	0.10%
2021/03/11	7	15.71	0	0.00	15.80	7	6,959	0.10%
2021/03/10	6	16.09	23	16.21	15.90	-17	7,090	-0.24%
2021/03/09	14	15.81	6	15.75	16.20	8	6,928	0.12%
2021/03/08	26	15.97	25	16.01	16.10	1	6,818	0.01%
2021/03/05	31	15.05	0	0.00	15.15	31	6,491	0.48%
2021/03/04	23	15.24	0	0.00	15.25	23	6,616	0.35%
2021/03/03	4	15.38	0	0.00	15.50	4	6,724	0.06%
2021/03/02	2	15.80	2	15.55	15.35	0	6,835	0.00%
2021/02/26	0	0.00	2	15.45	15.45	-2	6,738	-0.03%
2021/02/25	0	0.00	46	15.20	15.20	-46	6,730	-0.68%
2021/02/24	0	0.00	4	15.05	15.25	-4	6,896	-0.06%
2021/02/23	1	15.45	15	15.20	15.15	-14	7,074	-0.20%
2021/02/22	4	15.40	6	15.28	15.50	-2	7,203	-0.03%
2021/02/19	1	14.45	1	14.10	14.50	0	7,129	0.00%
2021/02/18	0	0.00	3	13.90	13.90	-3	7,081	-0.04%
2021/02/17	0	0.00	2	13.85	14.00	-2	7,042	-0.03%
2021/02/05	1	13.70	19	13.70	13.70	-18	6,994	-0.26%
2021/02/04	63	13.90	48	13.95	13.70	15	6,960	0.22%
2021/02/03	0	0.00	1	13.45	13.55	-1	6,739	-0.01%
2021/02/01	1	12.95	0	0.00	13.05	1	6,712	0.01%
2021/01/29	11	13.45	0	0.00	13.25	11	6,696	0.16%
2021/01/22	4	13.15	18	12.88	13.15	-14	6,589	-0.21%
2021/01/21	2	12.80	19	12.82	12.65	-17	6,576	-0.26%
2021/01/18	15	13.41	16	13.43	13.20	-1	6,453	-0.02%
2021/01/15	36	13.63	31	13.85	13.40	5	6,369	0.08%
2021/01/14	1	13.60	3	13.80	13.85	-2	6,231	-0.03%
2021/01/13	11	13.62	1	13.60	13.65	10	6,188	0.16%
2021/01/12	5	13.40	0	0.00	13.20	5	6,107	0.08%
2021/01/11	5	13.67	0	0.00	13.65	5	6,038	0.08%
2021/01/08	11	13.43	0	0.00	13.20	11	5,978	0.18%
2021/01/07	5	14.00	0	0.00	13.50	5	5,927	0.08%
2021/01/04	3	14.67	0	0.00	14.80	3	5,587	0.05%
2020/12/31	2	14.60	0	0.00	14.60	2	5,528	0.04%
2020/12/30	0	0.00	1	14.65	14.75	-1	5,549	-0.02%
2020/12/29	0	0.00	11	14.98	14.85	-11	5,498	-0.20%
2020/12/28	26	15.40	44	15.37	15.40	-18	5,360	-0.34%
2020/12/25	17	15.26	38	15.23	15.50	-21	5,217	-0.40%
2020/12/24	60	14.86	26	14.83	14.80	34	4,812	0.71%
2020/12/23	22	14.21	39	14.36	14.75	-17	4,628	-0.37%
2020/12/22	16	14.62	4	15.00	13.85	12	4,436	0.27%
2020/12/21	2	14.15	0	0.00	14.20	2	4,017	0.05%
2020/12/18	3	13.80	7	13.89	13.95	-4	3,947	-0.10%
2020/12/17	8	13.61	2	13.70	13.75	6	3,858	0.16%
2020/12/15	2	13.60	0	0.00	13.50	2	3,878	0.05%
2020/12/11	0	0.00	1	13.50	13.45	-1	3,798	-0.03%
2020/12/10	8	14.05	20.1	14.27	13.95	-12.1	3,724	-0.32%
2020/12/09	10	13.98	25	13.93	14.05	-15	3,645	-0.41%
2020/12/08	8	14.13	33.5	14.02	14.10	-25.5	3,601	-0.71%
2020/12/07	1.3	14.09	29	14.06	14.50	-27.7	3,506	-0.79%
2020/12/04	5	13.85	20	13.80	13.85	-15	3,347	-0.45%
2020/12/03	10	12.95	0	0.00	13.00	10	3,162	0.32%
2020/12/02	5	12.90	3	13.05	12.90	2	3,189	0.06%
2020/12/01	0	0.00	1	13.00	13.00	-1	3,129	-0.03%
2020/11/30	0	0.00	7	13.10	13.10	-7	3,062	-0.23%
2020/11/27	10	13.10	48.1	13.00	12.90	-38.1	3,003	-1.27%
2020/11/26	11	13.15	1	13.05	13.05	10	2,870	0.35%
2020/11/25	13	12.39	0	0.00	12.40	13	2,708	0.48%
2020/11/23	0	0.00	42	12.41	12.50	-42	2,535	-1.66%
2020/11/20	0	0.00	3	11.40	12.00	-3	2,320	-0.13%
2020/11/19	22	11.40	1	11.60	11.50	21	2,083	1.01%
2020/11/18	2	11.15	15	10.80	11.20	-13	1,788	-0.73%
2020/11/17	7	10.25	0	0.00	10.25	7	1,608	0.44%
2020/11/13	3	10.05	0	0.00	10.10	3	1,648	0.18%
2020/11/12	3	10.10	0	0.00	10.05	3	1,660	0.18%
2020/11/11	3	10.10	0	0.00	10.15	3	1,674	0.18%
2020/11/09	1	10.10	0	0.00	10.05	1	1,674	0.06%
2020/11/06	3	10.15	2	10.20	10.10	1	1,688	0.06%
2020/11/05	5	10.25	3	10.33	10.30	2	1,753	0.11%
2020/11/03	3	10.15	0	0.00	10.10	3	1,717	0.17%
2020/10/29	7	10.06	1	10.05	10.10	6	1,759	0.34%
2020/10/28	1	10.15	0	0.00	10.15	1	1,760	0.06%
2020/10/27	3	10.22	0	0.00	10.15	3	1,757	0.17%
2020/10/26	3	10.23	0	0.00	10.30	3	1,765	0.17%
2020/10/22	11	10.25	4	10.20	10.20	7	1,775	0.39%
2020/10/21	3	10.18	2	10.15	10.15	1	1,768	0.06%
2020/10/20	1	10.15	0	0.00	10.15	1	1,787	0.06%
2020/10/16	2	10.18	0	0.00	10.15	2	1,927	0.10%
2020/10/14	2	10.15	0	0.00	10.15	2	1,987	0.10%
2020/10/13	5	10.15	0	0.00	10.15	5	2,008	0.25%
2020/10/12	2	10.18	0	0.00	10.15	2	2,032	0.10%
2020/10/08	1	10.40	0	0.00	10.40	1	2,039	0.05%
2020/10/07	5	10.60	0	0.00	10.45	5	2,067	0.24%
2020/10/06	2	10.25	10	10.30	10.40	-8	2,015	-0.40%
2020/10/05	0	0.00	25	10.25	10.25	-25	2,044	-1.22%
2020/09/30	0	0.00	5	10.25	10.20	-5	2,127	-0.24%
2020/09/28	5	10.20	0	0.00	10.25	5	2,168	0.23%
2020/09/24	0	0.00	20	10.15	10.15	-20	2,180	-0.92%
2020/09/23	20	10.45	0	0.00	10.45	20	2,188	0.91%
2020/09/18	1	10.85	0	0.00	10.80	1	2,127	0.05%
2020/09/14	0	0.00	0.1	10.85	10.85	-0.1	2,135	0.00%
2020/09/11	5	10.65	0	0.00	10.65	5	2,258	0.22%
2020/09/10	11	10.95	8	11.24	10.90	3	2,297	0.13%
2020/09/09	0	0.00	2	11.10	11.05	-2	2,253	-0.09%
2020/09/08	2	10.90	6	10.80	10.85	-4	2,214	-0.18%
2020/09/07	11	10.76	2	10.75	10.60	9	2,172	0.41%
2020/09/02	26	10.59	4	10.60	10.65	22	2,172	1.01%
2020/09/01	0	0.00	16	10.40	10.40	-16	2,149	-0.74%
2020/08/31	6	10.32	6	10.40	10.20	0	2,141	0.00%
2020/08/26	0	0.00	1	10.00	10.00	-1	2,213	-0.05%
2020/08/25	18	10.06	2	10.15	10.00	16	2,209	0.72%
2020/08/24	0	0.00	10	9.99	9.97	-10	2,192	-0.46%
2020/08/21	10	10.00	0	0.00	10.00	10	2,248	0.44%
2020/08/19	7	10.49	11	10.55	10.30	-4	2,222	-0.18%
2020/08/13	0	0.00	2	10.20	10.20	-2	2,198	-0.09%
2020/08/11	12	10.28	8	10.31	10.50	4	2,183	0.18%
2020/08/10	0	0.00	5.1	10.20	10.20	-5.1	2,127	-0.24%
2020/08/06	3	10.35	1	10.25	10.30	2	2,171	0.09%
2020/08/04	1	10.15	0	0.00	10.15	1	2,169	0.05%
2020/08/03	6	10.32	4	10.40	10.30	2	2,165	0.09%
2020/07/31	0	0.00	1	10.15	10.20	-1	2,162	-0.05%
2020/07/27	0	0.00	5	10.25	10.20	-5	2,244	-0.22%
2020/07/24	0	0.00	2	10.45	10.30	-2	2,270	-0.09%
2020/07/23	0	0.00	5	11.00	10.75	-5	2,269	-0.22%
2020/07/22	7	11.00	0	0.00	11.00	7	2,365	0.30%
2020/07/21	9	10.51	7	10.49	10.35	2	2,281	0.09%
2020/07/15	5	10.78	0	0.00	10.70	5	2,211	0.23%
2020/07/14	0	0.00	1	10.90	10.90	-1	2,211	-0.05%
2020/07/10	0	0.00	0.2	10.95	10.95	-0.2	2,220	-0.01%
2020/07/09	6	11.20	8	11.30	11.30	-2	2,211	-0.09%
2020/07/07	0	0.00	10	11.00	10.90	-10	2,264	-0.44%
2020/07/06	0	0.00	1	11.10	11.10	-1	2,395	-0.04%
2020/07/03	2	11.05	0	0.00	11.05	2	2,401	0.08%
2020/07/02	4	10.98	4	11.05	11.15	0	2,394	0.00%
2020/07/01	2	10.95	6	11.00	10.95	-4	2,370	-0.17%
2020/06/30	12	11.05	12	11.03	10.90	0	2,347	0.00%
2020/06/22	2	11.20	0	0.00	11.15	2	2,322	0.09%
2020/06/18	1	11.60	27	10.94	11.50	-26	2,329	-1.12%
2020/06/17	0	0.00	2	10.70	10.70	-2	2,197	-0.09%
2020/06/11	6	10.33	2	10.50	10.30	4	2,245	0.18%
2020/06/10	4	10.30	0	0.00	10.25	4	2,206	0.18%
2020/06/08	0	0.00	5	10.65	10.55	-5	2,270	-0.22%
2020/06/04	0	0.00	1	10.20	10.10	-1	2,185	-0.05%
2020/06/03	0	0.00	5	10.20	10.20	-5	2,186	-0.23%
2020/06/02	20	9.91	20	10.01	10.15	0	2,156	0.00%
2020/05/28	4	9.92	55	9.80	9.75	-51	2,064	-2.47%
2020/05/26	51	9.40	0	0.00	9.47	51	2,039	2.50%
2020/05/25	0	0.00	10	9.66	9.35	-10	2,048	-0.49%
2020/05/20	10	9.95	20	9.89	9.87	-10	2,036	-0.49%
2020/05/18	2	9.85	0	0.00	9.85	2	2,035	0.10%
2020/05/14	4	10.05	0	0.00	10.05	4	2,047	0.20%
2020/05/13	5	10.22	4	10.25	10.15	1	2,125	0.05%
2020/05/12	4	10.13	0	0.00	10.15	4	2,122	0.19%
2020/05/08	2	10.30	0	0.00	10.35	2	2,178	0.09%
2020/05/06	3	10.50	0	0.00	10.20	3	2,173	0.14%
2020/05/05	1	10.40	5	10.45	10.50	-4	2,121	-0.19%
2020/05/04	0	0.00	2	10.40	10.40	-2	2,124	-0.09%
2020/04/29	0	0.00	20	10.83	10.65	-20	2,155	-0.93%
2020/04/28	0	0.00	11	10.60	10.55	-11	2,134	-0.52%
2020/04/27	29	10.65	0	0.00	10.70	29	2,161	1.34%
2020/04/24	2	10.00	3	10.28	10.30	-1	2,049	-0.05%
2020/04/23	1	9.99	8	10.16	9.99	-7	2,019	-0.35%
2020/04/21	2	9.88	0	0.00	9.77	2	2,001	0.10%
2020/04/20	1	9.98	0	0.00	9.98	1	1,982	0.05%
2020/04/17	3	10.15	4	10.02	9.95	-1	1,993	-0.05%
2020/04/16	20	10.00	15	10.10	10.05	5	1,973	0.25%
2020/04/15	2	10.25	6	10.12	10.10	-4	1,968	-0.20%
2020/04/14	23	10.00	0	0.00	10.00	23	1,948	1.18%
2020/04/13	2	10.13	2	10.07	9.94	0	1,936	0.00%
2020/04/10	0	0.00	1	10.00	9.94	-1	1,849	-0.05%
2020/04/09	4	9.78	63	9.53	10.20	-59	1,814	-3.25%
2020/04/08	6	9.12	73	9.29	9.30	-67	1,670	-4.01%
2020/04/07	18	9.08	17.1	9.17	9.06	1	1,642	0.06%
2020/04/01	12	9.04	0	0.00	9.06	12	1,632	0.73%
2020/03/31	0	0.00	7	9.04	8.98	-7	1,621	-0.43%
2020/03/30	25	8.83	0	0.00	8.85	25	1,662	1.50%
2020/03/27	5	9.14	5	9.25	8.90	0	1,657	0.00%
2020/03/26	0	0.00	10	9.05	8.98	-10	1,646	-0.61%
2020/03/25	75	9.14	10	8.96	9.11	65	1,630	3.99%
2020/03/24	15	8.47	4	8.48	8.38	11	1,572	0.70%
2020/03/23	1	8.35	0	0.00	8.34	1	1,641	0.06%
2020/03/20	15	8.71	1	8.76	8.72	14	1,642	0.85%
2020/03/19	12	8.06	10	8.70	8.35	2	1,624	0.12%
2020/03/18	9	8.68	5	8.56	8.72	4	1,596	0.25%
2020/03/17	9	9.07	4	9.22	8.56	5	1,603	0.31%
2020/03/10	10	10.95	0	0.00	11.00	10	1,962	0.51%
2020/03/06	0	0.00	3	11.90	11.90	-3	1,975	-0.15%
2020/03/05	3	12.10	0	0.00	12.05	3	1,986	0.15%
2020/03/03	0	0.00	1	12.05	11.95	-1	1,986	-0.05%
2020/02/27	1	12.05	0	0.00	12.05	1	1,965	0.05%
2020/02/26	1.9	12.35	5	12.40	12.35	-3.1	1,948	-0.16%
2020/02/25	1	11.85	1	12.25	12.20	0	1,927	0.00%
2020/02/20	0	0.00	3	12.40	12.50	-3	1,933	-0.16%
2020/02/18	5	12.40	5	12.55	12.40	0	1,926	0.00%
2020/02/17	0	0.00	5	12.45	12.40	-5	1,935	-0.26%
2020/02/14	11	12.34	18	12.44	12.40	-7	1,922	-0.36%
2020/02/13	0	0.00	1	12.35	12.20	-1	1,835	-0.05%
2020/02/12	6	11.89	5	12.10	12.40	1	1,863	0.05%
2020/02/11	10	11.34	10	11.43	11.60	0	1,804	0.00%
2020/02/05	0	0.00	23	11.01	10.95	-23	1,778	-1.29%
2020/02/04	13	10.52	12	10.93	11.00	1	1,774	0.06%
2020/02/03	12	10.34	0	0.00	10.40	12	1,765	0.68%
2020/01/31	10	11.25	0	0.00	11.30	10	1,739	0.57%
2020/01/30	12	11.31	1	11.30	11.25	11	1,736	0.63%
2020/01/17	20	12.40	0	0.00	12.35	20	1,728	1.16%
2020/01/10	0.4	12.45	0	0.00	12.35	0.4	1,881	0.02%
2020/01/09	0.6	12.60	0	0.00	12.50	0.6	1,884	0.03%
2019/12/25	5	13.05	0	0.00	12.80	5	1,898	0.26%
2019/12/20	1	12.85	50	12.85	12.95	-49	1,890	-2.59%
2019/12/18	6	12.91	10	13.18	12.85	-4	1,895	-0.21%
2019/12/17	0	0.00	5	12.60	12.65	-5	1,815	-0.28%
2019/12/11	5	13.00	0	0.00	12.80	5	1,825	0.27%
2019/12/09	0	0.00	20	13.20	13.20	-20	1,782	-1.12%
2019/12/06	22	13.22	13	13.42	13.40	9	1,775	0.51%
2019/12/05	3	12.87	13	13.06	13.20	-10	1,491	-0.67%
2019/12/04	9	12.04	0	0.00	12.00	9	1,500	0.60%
2019/12/03	30	12.30	0	0.00	12.25	30	1,498	2.00%
2019/12/02	2	12.50	0	0.00	12.35	2	1,534	0.13%
2019/11/27	0	0.00	91	12.72	12.70	-91	1,665	-5.46%
2019/11/25	0	0.00	10	12.60	12.60	-10	1,699	-0.59%
2019/11/21	8	12.55	0	0.00	12.75	8	1,718	0.47%
2019/11/20	2	12.65	0	0.00	12.65	2	1,731	0.12%
2019/11/15	0	0.00	1	12.75	12.65	-1	1,891	-0.05%
2019/11/14	1	13.00	2	13.00	12.60	-1	1,883	-0.05%
2019/11/13	10	13.05	10	13.05	13.00	0	1,862	0.00%
2019/11/12	50	13.10	60	13.05	13.10	-10	1,862	-0.54%
2019/11/11	30	13.16	0	0.00	13.10	30	1,863	1.61%
2019/11/07	5	13.80	0	13.85	13.75	5	1,814	0.27%
2019/11/06	0	0.00	1	13.80	13.75	-1	1,821	-0.05%
2019/11/05	0	0.00	1	13.85	13.80	-1	1,821	-0.05%
2019/10/31	1	13.90	0	0.00	13.85	1	1,852	0.05%
2019/10/29	2	14.10	1	14.20	14.10	1	1,894	0.05%
2019/10/24	0	0.00	4	14.38	14.40	-4	1,899	-0.21%
2019/10/23	6	14.60	0	0.00	14.25	6	1,904	0.32%
2019/10/22	0	0.00	12	14.10	14.15	-12	1,858	-0.65%
2019/10/21	4	13.90	2	13.95	14.20	2	1,892	0.11%
2019/10/18	2	14.00	0	0.00	13.85	2	1,968	0.10%
2019/10/17	1	13.85	0	0.00	13.85	1	2,176	0.05%
2019/10/14	10	13.85	0.1	13.95	13.90	9.9	2,178	0.46%
2019/10/03	2	14.05	0	0.00	14.00	2	2,231	0.09%
2019/10/02	2	14.30	15	13.90	14.10	-13	2,231	-0.58%
2019/10/01	0	0.00	3	13.95	13.90	-3	2,220	-0.14%
2019/09/25	15	14.48	3	14.40	14.40	12	2,189	0.55%
2019/09/24	1	14.65	3	14.55	14.55	-2	2,191	-0.09%
2019/09/23	2	14.55	2	14.60	14.60	0	2,192	0.00%
2019/09/20	1	14.50	1	14.55	14.55	0	2,204	0.00%
2019/09/19	3	14.62	0	0.00	14.50	3	2,230	0.13%
2019/09/18	0	0.00	2	14.60	14.60	-2	2,241	-0.09%
2019/09/17	2	14.80	1	14.70	14.70	1	2,254	0.04%
2019/09/16	41	14.48	0	0.00	14.40	41	2,232	1.84%
2019/09/11	2	14.60	0	0.00	14.60	2	2,273	0.09%
2019/09/10	2	14.63	1	14.60	14.60	1	2,280	0.04%
2019/09/09	5	15.14	0	0.00	15.00	5	2,269	0.22%
2019/09/06	2	15.00	6	15.23	15.15	-4	2,239	-0.18%
2019/09/05	3	14.85	0	0.00	14.80	3	2,104	0.14%
2019/09/04	0	0.00	5	14.79	14.90	-5	2,086	-0.24%
2019/09/03	1	14.55	0	0.00	14.55	1	2,066	0.05%
2019/08/30	2	15.10	1	15.15	15.00	1	1,985	0.05%
2019/08/29	1	15.05	0	0.00	15.00	1	1,935	0.05%
2019/08/27	2	14.90	0	0.00	14.90	2	1,896	0.11%
2019/08/26	6	14.97	2	14.90	15.00	4	1,894	0.21%
2019/08/22	26	15.48	13	15.42	15.45	13	1,866	0.70%
2019/08/21	0	0.00	2	14.90	15.05	-2	1,732	-0.12%
2019/08/15	0	0.00	1	14.30	14.40	-1	1,691	-0.06%
2019/08/14	1	14.60	3	14.60	14.55	-2	1,695	-0.12%
2019/08/13	3	14.50	0	0.00	14.50	3	1,691	0.18%
2019/08/12	2	14.50	0	0.00	14.45	2	1,702	0.12%
2019/08/08	10	14.40	0	0.00	14.50	10	1,712	0.58%
2019/08/07	0	0.00	3	14.40	14.40	-3	1,711	-0.18%
2019/08/02	0	0.00	8	14.71	14.70	-8	1,720	-0.47%
2019/08/01	5	15.05	0	0.00	15.05	5	1,742	0.29%
2019/07/31	3	15.10	0	0.00	15.20	3	1,737	0.17%
2019/07/29	2	15.80	0	0.00	15.80	2	1,700	0.12%
2019/07/26	0	0.00	5	15.85	15.75	-5	1,698	-0.29%
2019/07/23	0	0.00	6	15.95	15.90	-6	1,684	-0.36%
2019/07/22	17	16.11	13	16.18	16.25	4	1,687	0.24%
2019/07/19	5	15.66	8	15.81	15.95	-3	1,571	-0.19%
2019/07/18	0	0.00	3	15.15	15.05	-3	1,376	-0.22%
2019/07/17	3	15.20	0	0.00	15.15	3	1,399	0.21%
2019/07/15	10	15.05	0	0.00	15.05	10	1,434	0.70%
2019/07/12	0	0.00	1	15.00	14.95	-1	1,474	-0.07%
2019/07/09	0	0.00	11	15.30	15.25	-11	1,525	-0.72%
2019/07/02	1	15.30	0	0.00	15.30	1	1,891	0.05%
2019/06/27	0	0.00	5	15.40	15.40	-5	1,991	-0.25%
2019/06/26	1	15.35	1	15.30	15.40	0	2,013	0.00%
2019/06/25	0	0.00	2	15.30	15.25	-2	2,021	-0.10%
2019/06/24	0	0.00	13	15.38	15.45	-13	2,036	-0.64%
2019/06/21	5	15.20	0	0.00	15.20	5	2,087	0.24%
2019/06/17	33	15.02	2	15.00	14.95	31	2,248	1.38%
2019/06/11	0	0.00	4	14.63	14.70	-4	2,451	-0.16%
2019/06/10	2	14.45	5	14.35	14.40	-3	2,468	-0.12%
2019/05/20	21	14.40	0	0.00	14.35	21	4,588	0.46%
2019/05/10	0	0.00	5	15.20	14.75	-5	5,007	-0.10%
2019/05/09	1	15.00	1	15.25	15.10	0	5,028	0.00%
2019/05/08	11	15.15	10	15.15	15.15	1	5,043	0.02%
2019/05/07	0	0.00	2	15.40	15.40	-2	5,154	-0.04%
2019/05/06	2	15.15	0	0.00	15.15	2	5,218	0.04%
2019/04/30	0	0.00	14	15.80	15.75	-14	5,291	-0.26%
2019/04/26	1	16.40	0	0.00	16.15	1	5,435	0.02%
2019/04/24	0	0.00	2	16.60	16.60	-2	5,968	-0.03%
2019/04/23	1	16.90	0	0.00	16.70	1	5,996	0.02%
2019/04/19	2	16.75	2	16.70	16.75	0	5,955	0.00%
2019/04/18	2	17.00	0	0.00	16.60	2	5,969	0.03%
2019/04/17	10	17.00	0	0.00	16.90	10	6,070	0.16%
2019/04/16	18	16.83	0	0.00	16.90	18	6,069	0.30%
2019/04/12	2	16.85	0	0.00	16.85	2	6,059	0.03%
2019/04/11	2	16.98	1	17.15	16.95	1	6,038	0.02%
2019/04/10	1	17.15	0	0.00	17.15	1	6,000	0.02%
2019/04/09	32	17.64	19	17.52	17.45	13	5,961	0.22%
2019/04/08	21	17.39	2	17.20	17.25	19	5,792	0.33%
2019/04/03	0	0.00	1	17.15	17.10	-1	5,724	-0.02%
2019/04/02	1	16.90	0	0.00	16.85	1	5,692	0.02%
2019/03/29	0	0.00	1	16.85	17.00	-1	5,621	-0.02%
2019/03/26	2	16.80	0	0.00	17.25	2	5,591	0.04%
2019/03/25	12	16.49	4	16.58	16.50	8	5,603	0.14%
2019/03/22	1	16.90	0	0.00	16.80	1	5,608	0.02%
2019/03/21	2	17.15	0	0.00	17.10	2	5,529	0.04%
2019/03/20	2	17.20	1	17.30	17.15	1	5,485	0.02%
2019/03/19	1	17.25	0	0.00	17.25	1	5,478	0.02%
2019/03/18	1	17.35	0	0.00	17.40	1	5,438	0.02%
2019/03/15	10	17.15	0	0.00	17.05	10	5,356	0.19%
2019/03/14	1	17.20	1	17.20	17.05	0	5,335	0.00%
2019/03/13	0	0.00	4	17.35	17.20	-4	5,387	-0.07%
2019/03/11	11	17.60	1	17.50	17.50	10	5,324	0.19%
2019/03/08	1	17.50	2	17.65	17.70	-1	5,130	-0.02%
2019/03/07	0	0.00	2	17.45	17.45	-2	4,952	-0.04%
2019/03/06	1	17.40	2	17.45	17.50	-1	4,694	-0.02%
2019/03/05	0	0.00	2	17.10	17.30	-2	4,615	-0.04%
2019/03/04	0	0.00	3	17.25	17.20	-3	4,559	-0.07%
2019/02/27	1	16.75	0	0.00	17.30	1	4,536	0.02%
2019/02/26	2	17.15	0	0.00	16.90	2	4,455	0.04%
2019/02/25	8	17.19	0	0.00	17.10	8	4,736	0.17%
2019/02/22	3	17.07	0	0.00	17.00	3	4,708	0.06%
2019/02/21	7	17.54	18	17.49	17.40	-11	4,642	-0.24%
2019/02/20	10	17.15	6	16.96	17.00	4	4,370	0.09%
2019/02/19	1	17.05	1	16.95	17.05	0	4,377	0.00%
2019/02/18	8	16.94	13	16.95	16.95	-5	4,390	-0.11%
2019/02/14	1	16.55	1	16.55	16.40	0	4,205	0.00%
2019/02/12	0	0.00	5	16.39	16.50	-5	4,223	-0.12%
2019/01/30	1	15.95	1	16.00	16.00	0	4,672	0.00%
2019/01/24	0	0.00	1	16.15	16.05	-1	4,606	-0.02%
2019/01/22	1	16.00	0	0.00	16.15	1	4,643	0.02%
2019/01/21	8	16.22	2	16.35	16.25	6	4,648	0.13%
2019/01/18	1	15.90	0	0.00	16.20	1	4,708	0.02%
2019/01/17	6	16.43	24	16.49	16.10	-18	4,661	-0.39%
2019/01/16	3	16.05	2	15.95	16.20	1	4,194	0.02%
2019/01/09	1	15.85	0	0.00	15.60	1	4,163	0.02%
2019/01/08	0	0.00	9	15.60	15.75	-9	4,043	-0.22%
2019/01/04	2	14.90	1	14.80	14.65	1	4,107	0.02%
2018/12/28	0	0.00	5	15.15	15.50	-5	4,221	-0.12%
2018/12/27	1	15.10	2	15.30	15.15	-1	4,285	-0.02%
2018/12/26	5	15.06	0	0.00	14.95	5	4,451	0.11%
2018/12/24	2	15.70	0	0.00	15.70	2	4,513	0.04%
2018/12/18	14	16.13	4	16.20	16.00	10	4,647	0.22%
2018/12/17	10	16.15	0	0.00	16.35	10	4,579	0.22%
2018/12/14	0	0.00	1	15.70	16.05	-1	4,556	-0.02%
2018/12/13	2	15.93	0	0.00	15.90	2	4,546	0.04%
2018/12/12	0	0.00	3	15.85	15.90	-3	4,684	-0.06%
2018/12/11	0	0.00	6	15.62	15.55	-6	4,707	-0.13%
2018/12/07	0	0.00	2	15.95	15.85	-2	4,800	-0.04%
2018/12/06	5	16.12	1	15.85	15.75	4	4,785	0.08%
2018/12/05	0	0.00	3	16.35	16.45	-3	4,724	-0.06%
2018/12/04	10	16.60	1	16.70	16.60	9	4,732	0.19%
2018/12/03	2	16.70	10	16.75	16.80	-8	4,739	-0.17%
2018/11/30	0	0.00	1	16.35	16.35	-1	4,680	-0.02%
2018/11/29	3	16.65	0	0.00	16.30	3	4,691	0.06%
2018/11/28	10	16.33	0	0.00	16.55	10	4,629	0.22%
2018/11/23	0	0.00	1	16.25	16.15	-1	4,564	-0.02%
2018/11/22	14	16.65	20	16.56	16.00	-6	4,524	-0.13%
2018/11/20	1	16.00	0	0.00	16.05	1	4,207	0.02%
2018/11/15	0	0.00	23	15.95	16.05	-23	4,383	-0.52%
2018/11/14	10	15.58	0	0.00	15.45	10	4,296	0.23%
2018/11/12	1	15.40	0	0.00	15.40	1	4,246	0.02%
2018/11/08	54	15.93	42	16.05	15.85	12	4,172	0.29%
2018/11/07	0	0.00	4	15.05	15.20	-4	3,792	-0.11%
2018/11/06	5	14.93	0	0.00	14.75	5	3,838	0.13%
2018/11/05	0	0.00	6	14.90	14.85	-6	3,808	-0.16%
2018/11/02	6	15.13	0	0.00	15.00	6	3,869	0.16%
2018/10/31	2	14.65	3	14.80	14.85	-1	4,115	-0.02%
2018/10/30	1	14.05	0	0.00	14.10	1	4,062	0.02%
2018/10/26	1	14.10	2	14.25	14.30	-1	4,329	-0.02%
2018/10/25	1	13.90	0	0.00	13.90	1	4,371	0.02%
2018/10/24	6	14.50	0	0.00	14.55	6	4,621	0.13%
2018/10/22	1	14.75	11	14.85	14.80	-10	4,795	-0.21%
2018/10/18	0	0.00	1	14.70	14.50	-1	4,889	-0.02%
2018/10/17	1	14.60	13	14.59	14.50	-12	4,869	-0.25%
2018/10/16	3	14.08	0	0.00	14.35	3	4,870	0.06%
2018/10/15	0	0.00	2	14.50	14.15	-2	4,884	-0.04%
2018/10/12	10	14.30	0	0.00	14.50	10	4,880	0.20%
2018/10/11	14	13.96	0	0.00	13.95	14	4,801	0.29%
2018/10/08	10	16.00	0	0.00	15.70	10	4,803	0.21%
2018/10/03	0	0.00	9	16.60	16.75	-9	4,697	-0.19%
2018/10/02	0	0.00	1	16.50	16.45	-1	4,632	-0.02%
2018/10/01	0	0.00	2	16.53	16.60	-2	4,643	-0.04%
2018/09/28	0	0.00	9	16.51	16.40	-9	4,668	-0.19%
2018/09/27	0	0.00	3	16.25	16.25	-3	4,584	-0.07%
2018/09/26	0	0.00	5	16.25	16.10	-5	4,585	-0.11%
2018/09/25	0	0.00	4	16.19	16.20	-4	4,636	-0.09%
2018/09/20	2	16.00	5	15.95	15.85	-3	4,654	-0.06%
2018/09/19	1	16.10	0	0.00	16.10	1	4,668	0.02%
2018/09/18	0	0.00	6	16.64	15.95	-6	4,677	-0.13%
2018/09/17	0	0.00	7	16.37	16.50	-7	4,602	-0.15%
2018/09/14	0	0.00	4	16.19	16.20	-4	4,593	-0.09%
2018/09/10	1	15.80	0	0.00	15.60	1	4,896	0.02%
2018/09/07	5	15.96	0	0.00	15.85	5	4,937	0.10%
2018/09/06	1	16.10	0	0.00	16.15	1	4,966	0.02%
2018/09/05	5	16.49	0	0.00	16.45	5	5,089	0.10%
2018/09/03	1	16.45	0	0.00	16.45	1	5,695	0.02%
2018/08/30	2	16.75	1	16.85	16.75	1	6,028	0.02%
2018/08/28	0	0.00	3	17.00	16.70	-3	6,330	-0.05%
2018/08/27	1	16.75	1	16.70	16.90	0	6,357	0.00%
2018/08/24	3	16.45	2	16.40	16.75	1	6,536	0.02%
2018/08/23	7	17.01	1	16.85	16.80	6	7,265	0.08%
2018/08/22	2	16.70	11	16.75	17.00	-9	7,204	-0.12%
2018/08/15	1	16.45	0	0.00	16.25	1	7,885	0.01%
2018/08/14	1	16.20	1	16.60	16.60	0	7,950	0.00%
2018/08/13	11	16.72	0	0.00	16.15	11	8,002	0.14%
2018/08/10	9	17.52	0	0.00	17.35	9	7,930	0.11%
2018/08/08	1	17.75	5	17.85	17.90	-4	8,109	-0.05%
2018/08/07	0	0.00	1	17.40	17.70	-1	7,844	-0.01%
2018/08/06	1	17.15	0	0.00	17.25	1	7,815	0.01%
2018/08/03	14	17.40	20	17.30	17.30	-6	7,830	-0.08%
2018/08/02	0	0.00	3	18.47	18.20	-3	7,770	-0.04%
2018/08/01	0	0.00	1	18.25	18.75	-1	7,752	-0.01%
2018/07/31	16	18.50	4	18.50	18.45	12	7,600	0.16%
2018/07/27	0	0.00	5	18.20	18.00	-5	7,388	-0.07%
2018/07/26	1	18.45	4	18.50	18.45	-3	7,300	-0.04%
2018/07/23	1	17.50	0	0.00	17.35	1	7,456	0.01%
2018/07/20	2	17.95	0	0.00	17.80	2	7,471	0.03%
2018/07/16	1	18.20	0	0.00	18.40	1	7,577	0.01%
2018/07/13	0	0.00	5	18.38	18.35	-5	7,551	-0.07%
2018/07/12	2	17.30	0	0.00	17.40	2	7,465	0.03%
2018/07/11	3	17.30	0	0.00	17.10	3	7,593	0.04%
2018/06/29	1	18.40	0	0.00	18.35	1	7,869	0.01%
2018/06/28	21	18.35	1	18.60	18.50	20	7,857	0.25%
2018/06/27	2	18.23	1	18.30	18.35	1	7,848	0.01%
2018/06/21	6	18.57	0	0.00	18.35	6	7,777	0.08%
2018/06/20	14	18.74	1	18.60	18.65	13	7,804	0.17%
2018/06/19	29	19.55	0	0.00	19.35	29	7,776	0.37%
2018/06/15	0	0.00	4	19.33	19.45	-4	7,652	-0.05%
2018/06/14	12	19.28	1	19.25	19.25	11	7,633	0.14%
2018/06/13	1	19.50	5	19.75	19.20	-4	7,617	-0.05%
2018/06/12	60	20.03	87	19.97	19.65	-27	7,640	-0.35%
2018/06/11	5	19.20	30	19.19	19.20	-25	7,535	-0.33%
2018/06/08	20	19.00	3	19.10	18.75	17	7,467	0.23%
2018/06/07	36	18.75	0	0.00	18.70	36	7,427	0.48%
2018/06/06	3	18.82	10	19.00	18.70	-7	7,354	-0.10%
2018/06/05	15	19.18	1	19.00	18.80	14	7,280	0.19%
2018/06/04	6	18.83	5	18.97	18.70	1	7,085	0.01%
2018/06/01	31	18.94	3	18.77	18.70	28	7,041	0.40%
2018/05/31	51	19.02	61	18.99	19.05	-10	6,878	-0.15%
2018/05/29	1	18.20	0	0.00	18.00	1	6,195	0.02%
2018/05/28	8	18.14	4	18.15	18.40	4	6,152	0.07%
2018/05/25	14	18.13	1	18.15	17.90	13	6,072	0.21%
2018/05/24	13	18.32	0	0.00	18.15	13	6,076	0.21%
2018/05/23	15	18.61	0	0.00	18.25	15	6,062	0.25%
2018/05/22	2	17.95	4	17.96	18.00	-2	5,648	-0.04%
2018/05/21	6	18.00	126	17.98	18.20	-120	5,674	-2.11%	大賣/鉅額交易
2018/05/18	20	17.43	1	17.55	17.50	19	5,654	0.34%
2018/05/17	3	17.93	13	18.10	17.90	-10	5,848	-0.17%
2018/05/16	12	17.67	27	17.73	17.75	-15	5,998	-0.25%
2018/05/15	5	16.95	1	17.20	16.90	4	5,972	0.07%
2018/05/14	1	16.70	0	0.00	16.80	1	6,273	0.02%
2018/05/11	10	16.85	5	16.66	16.65	5	6,356	0.08%
2018/05/10	30	17.17	3	17.50	17.05	27	6,398	0.42%
2018/05/08	2	16.95	159	16.98	17.05	-157	7,126	-2.20%	大賣/鉅額交易
2018/05/07	239	17.11	0	0.00	17.25	239	7,247	3.30%	大買/鉅額交易
2018/05/04	109	16.89	95	17.04	16.85	14	7,311	0.19%	大買/
2018/05/03	6	16.75	0	0.00	16.80	6	7,359	0.08%
2018/04/30	0	0.00	58	16.42	17.20	-58	7,714	-0.75%
2018/04/26	50	15.80	0	0.00	15.45	50	8,167	0.61%
2018/04/25	8	16.07	0	0.00	16.05	8	8,388	0.10%
2018/04/24	10	16.01	0	0.00	15.90	10	9,363	0.11%
2018/04/19	0	0.00	51	17.45	17.40	-51	10,585	-0.48%
2018/04/18	50	17.35	1	17.30	17.20	49	10,752	0.46%
2018/04/17	52	18.42	106	17.40	17.30	-54	11,064	-0.49%	大賣/
2018/04/16	55	18.73	4	18.60	18.50	51	12,078	0.42%
2018/04/12	1	18.75	0	0.00	18.75	1	13,183	0.01%
2018/04/11	3	18.80	3	19.05	19.05	0	13,630	0.00%
2018/04/02	1	19.40	2	19.50	19.40	-1	16,392	-0.01%
2018/03/29	1	19.10	0	0.00	19.05	1	19,849	0.01%
2018/03/28	0	0.00	1	19.20	19.15	-1	21,765	0.00%
2018/03/27	1	19.50	1	19.65	19.45	0	23,586	0.00%
2018/03/23	10	18.85	5	19.10	18.85	5	24,766	0.02%
2018/03/22	2	19.75	2	19.80	19.70	0	24,810	0.00%
2018/03/20	2	19.80	0	0.00	19.90	2	25,132	0.01%
2018/03/16	1	20.50	1	20.75	20.40	0	25,671	0.00%
2018/03/15	4	20.99	18	21.06	21.05	-14	25,711	-0.05%
2018/03/14	0	0.00	106	20.00	20.00	-106	25,456	-0.42%	大賣/鉅額交易
2018/03/13	115	19.21	0	0.00	20.00	115	25,529	0.45%	大買/鉅額交易
2018/03/12	3	19.38	0	0.00	19.05	3	25,509	0.01%
2018/03/09	3	19.77	0	0.00	19.80	3	25,555	0.01%
2018/03/06	25	19.85	0	0.00	19.95	25	26,747	0.09%
2018/03/05	3	19.60	0	0.00	19.50	3	27,371	0.01%
2018/03/02	13	20.07	0	0.00	20.00	13	27,547	0.05%
2018/02/27	1	21.00	25	20.97	20.75	-24	27,447	-0.09%
2018/02/23	16	21.33	16	21.45	21.35	0	27,403	0.00%
2018/02/22	0	0.00	2	21.05	21.15	-2	27,350	-0.01%
2018/02/21	5	20.80	0	0.00	21.00	5	27,269	0.02%
2018/02/09	2	18.40	5	19.12	20.00	-3	27,102	-0.01%
2018/02/08	6	20.20	10	20.18	19.80	-4	26,868	-0.01%
2018/02/07	7	21.45	1	21.40	20.85	6	26,649	0.02%
2018/02/06	2	20.75	13	20.63	20.60	-11	26,524	-0.04%
2018/02/01	5	23.83	7	23.89	23.25	-2	26,287	-0.01%
2018/01/31	8	23.63	19	23.65	23.75	-11	25,931	-0.04%
2018/01/30	1	23.35	0	0.00	22.60	1	25,445	0.00%
2018/01/29	1	22.50	0	0.00	22.60	1	25,338	0.00%
2018/01/26	10	22.70	2	22.60	22.65	8	25,313	0.03%
2018/01/25	13	23.19	0	0.00	22.70	13	25,384	0.05%
2018/01/24	0	0.00	13	23.33	23.50	-13	25,310	-0.05%
2018/01/23	10	23.05	12	22.97	22.60	-2	25,059	-0.01%
2018/01/22	5	23.15	0	0.00	23.35	5	24,794	0.02%
2018/01/19	3	23.55	4	23.50	23.90	-1	24,475	0.00%
2018/01/18	28	24.40	10	24.63	23.70	18	24,277	0.07%
2018/01/17	12	24.50	8	24.43	24.40	4	23,460	0.02%
2018/01/16	19	24.33	14	24.49	24.20	5	23,261	0.02%
2018/01/15	7	24.28	28	24.31	24.90	-21	22,927	-0.09%
2018/01/12	11	23.60	1	23.60	23.45	10	22,435	0.04%
2018/01/11	15	23.43	1	23.70	23.30	14	22,256	0.06%
2018/01/10	12	24.53	15	24.49	24.00	-3	21,933	-0.01%
2018/01/09	11	23.56	19	23.92	24.45	-8	20,832	-0.04%
2018/01/08	10	23.89	7	23.94	23.10	3	20,237	0.01%
2018/01/05	13	23.92	17	23.90	23.90	-4	19,752	-0.02%
2018/01/04	12	23.82	2	24.18	23.70	10	19,324	0.05%
2018/01/03	9	23.99	11	24.14	23.60	-2	18,966	-0.01%
2018/01/02	10	23.33	8	23.53	24.00	2	18,296	0.01%