富喬 (1815)-兆豐-高雄券商分點個股進出

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
19.40
漲跌
▲0.25
漲幅
+1.31%
成交量
15,816張
產業
上櫃電子零組件類股
365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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1	19.40	19.40	-1	25,298	0.00%
2024/05/09	15	19.97	5	19.79	19.15	10	25,066	0.04%
2024/05/08	25	19.78	123.5	19.33	19.70	-98.5	24,452	-0.40%	大賣/
2024/05/07	1	18.80	2	18.78	18.70	-1	23,851	0.00%
2024/05/06	5	18.37	0	0.00	18.40	5	23,658	0.02%
2024/05/03	24	18.45	20	18.91	18.50	4	23,475	0.02%
2024/04/30	2.5	18.23	2	18.90	18.20	0.5	23,158	0.00%
2024/04/29	6	18.60	3	18.60	18.50	3	23,017	0.01%
2024/04/24	0	0.00	2	17.65	17.80	-2	22,841	-0.01%
2024/04/23	1	17.20	0	0.00	17.15	1	22,852	0.00%
2024/04/22	13	17.56	42	17.02	16.90	-29	22,841	-0.13%
2024/04/19	15	17.55	0	0.00	17.70	15	22,844	0.07%
2024/04/18	7	18.46	5	18.25	18.15	2	22,748	0.01%
2024/04/17	22	18.65	1	18.60	18.50	21	22,774	0.09%
2024/04/16	4	17.89	0	0.00	17.90	4	22,771	0.02%
2024/04/15	3	18.68	2	18.80	18.50	1	22,633	0.00%
2024/04/12	8	19.41	5	19.34	19.30	3	22,678	0.01%
2024/04/11	1	18.70	0	0.00	18.65	1	22,334	0.00%
2024/04/10	36	19.01	3	19.05	18.90	33	22,284	0.15%
2024/04/09	0	0.00	15	19.03	19.05	-15	22,220	-0.07%
2024/04/08	3	18.58	0.3	18.50	18.50	2.8	22,011	0.01%
2024/04/03	7	18.94	1	18.95	18.90	6	21,879	0.03%
2024/04/02	45	19.42	18	19.34	19.30	27	21,729	0.12%
2024/04/01	45.3	19.62	31	19.47	20.05	14.3	21,214	0.07%
2024/03/29	31	18.88	49	18.90	18.70	-18	20,485	-0.09%
2024/03/28	26	18.55	18.1	18.52	18.15	7.9	19,945	0.04%
2024/03/26	1	18.05	27	18.16	17.95	-26	19,556	-0.13%
2024/03/25	4	18.60	7	18.53	18.40	-3	19,458	-0.02%
2024/03/22	25	17.20	0	0.00	17.50	25	19,380	0.13%
2024/03/21	1	17.35	0	0.00	17.30	1	19,416	0.01%
2024/03/20	3	16.97	0	0.00	16.95	3	19,512	0.02%
2024/03/19	23	17.36	3	17.65	17.35	20	19,547	0.10%
2024/03/18	0	0.00	1	17.65	17.65	-1	19,956	-0.01%
2024/03/14	11	17.94	0	0.00	17.70	11	19,964	0.06%
2024/03/13	8	18.19	6	17.77	17.90	2	19,813	0.01%
2024/03/12	8	18.40	11	18.33	18.35	-3	19,529	-0.02%
2024/03/11	29	19.22	29.2	18.90	18.70	-0.2	19,084	0.00%
2024/03/08	13.1	19.72	37	18.91	18.75	-24	18,736	-0.13%
2024/03/07	211	20.63	39	21.28	20.00	172	17,682	0.97%	大買/鉅額交易
2024/03/06	19	20.36	17.1	20.53	21.50	1.9	14,861	0.01%
2024/03/05	2	19.70	33	19.11	19.55	-31	13,947	-0.22%
2024/03/04	14	18.83	22	18.69	18.60	-8	12,976	-0.06%
2024/03/01	13	18.74	15	18.73	18.55	-2	12,730	-0.02%
2024/02/29	48	18.63	71.1	18.77	19.10	-23.1	12,721	-0.18%
2024/02/27	25	18.11	7	17.89	17.75	18	12,094	0.15%
2024/02/26	6	17.69	11	17.61	17.65	-5	11,846	-0.04%
2024/02/23	12	17.76	19	17.76	17.80	-7	12,086	-0.06%
2024/02/22	26	17.80	2	17.40	17.55	24	11,838	0.20%
2024/02/21	11	17.14	11	17.16	17.10	0	11,577	0.00%
2024/02/20	21	17.55	22	17.41	17.15	-1	11,881	-0.01%
2024/02/19	51	16.93	42	16.95	17.20	9	11,745	0.08%
2024/02/16	37	16.50	40	16.46	16.55	-3	11,485	-0.03%
2024/02/15	0	0.00	7	15.09	15.70	-7	10,811	-0.06%
2024/02/02	1	14.20	0	0.00	14.25	1	11,240	0.01%
2024/02/01	0	0.00	1	14.60	14.55	-1	11,806	-0.01%
2024/01/30	10	14.83	0	0.00	14.70	10	14,820	0.07%
2024/01/24	1	14.80	0	0.00	14.75	1	19,442	0.01%
2024/01/22	0	0.00	100	14.60	14.70	-100	20,175	-0.50%
2024/01/18	1	14.10	0	0.00	14.05	1	20,619	0.00%
2024/01/17	49	14.15	0	0.00	14.20	49	21,008	0.23%
2024/01/16	52	14.35	2	14.45	14.50	50	21,150	0.24%
2024/01/15	1	14.40	0	0.00	14.70	1	21,172	0.00%
2024/01/12	3	14.72	0	0.00	14.70	3	21,193	0.01%
2024/01/11	1	15.00	0	0.00	15.00	1	21,331	0.00%
2024/01/10	0	0.00	8	14.55	14.65	-8	21,839	-0.04%
2024/01/08	18	15.06	0	0.00	14.90	18	22,383	0.08%
2024/01/04	1	15.65	0	0.00	15.70	1	22,910	0.00%
2024/01/03	2	15.65	0	0.00	15.95	2	23,241	0.01%
2024/01/02	4	15.63	0	0.00	15.75	4	23,555	0.02%
2023/12/29	5	15.65	0	0.00	15.65	5	24,677	0.02%
2023/12/27	4	16.00	5	15.85	15.85	-1	26,143	0.00%
2023/12/26	3	15.83	0	0.00	15.90	3	27,277	0.01%
2023/12/25	2	15.60	0	0.00	15.60	2	27,719	0.01%
2023/12/22	0	0.00	15	15.85	15.75	-15	28,070	-0.05%
2023/12/21	0	0.00	5	15.95	15.85	-5	29,221	-0.02%
2023/12/20	12	16.08	3	15.97	16.10	9	29,835	0.03%
2023/12/19	2	16.10	0	0.00	16.05	2	29,725	0.01%
2023/12/18	1	16.85	5	16.70	16.70	-4	29,512	-0.01%
2023/12/14	12	17.48	0	17.70	17.50	12	29,626	0.04%
2023/12/13	20	17.30	22.1	17.44	17.30	-2.1	29,449	-0.01%
2023/12/11	5	16.60	5	16.14	16.60	0	28,815	0.00%
2023/12/08	7	16.01	0	0.00	15.90	7	28,449	0.02%
2023/12/07	5	16.10	0	0.00	16.15	5	28,249	0.02%
2023/12/06	0	0.00	6	16.44	16.45	-6	28,170	-0.02%
2023/12/05	0	0.00	5	16.38	16.20	-5	28,100	-0.02%
2023/12/04	2	16.78	0	0.00	16.70	2	27,955	0.01%
2023/12/01	2	16.90	0	0.00	16.80	2	27,854	0.01%
2023/11/27	6	16.93	0	0.00	16.90	6	27,708	0.02%
2023/11/24	4	17.54	0	0.00	17.35	4	27,310	0.01%
2023/11/22	5	17.70	1	17.95	17.80	4	26,697	0.01%
2023/11/21	6	17.68	5	17.60	17.45	1	26,274	0.00%
2023/11/20	2	17.10	3	17.50	17.60	-1	25,943	0.00%
2023/11/17	7	17.29	0	0.00	17.10	7	25,629	0.03%
2023/11/16	9	17.62	8.2	17.80	17.60	0.8	25,102	0.00%
2023/11/15	0	0.00	8	17.27	16.85	-8	24,494	-0.03%
2023/11/14	2	17.90	1	17.80	17.25	1	24,061	0.00%
2023/11/13	2	17.83	2	17.60	17.50	0	23,797	0.00%
2023/11/10	6	17.95	26.3	17.99	17.85	-20.3	23,475	-0.09%
2023/11/09	26	18.07	8	18.15	18.00	18	23,155	0.08%
2023/11/08	32	19.00	23	19.01	18.65	9	22,550	0.04%
2023/11/07	24	19.99	10	19.97	20.05	14	21,376	0.07%
2023/11/06	26	19.55	40.5	19.82	20.10	-14.5	19,591	-0.07%
2023/11/03	22	18.53	47.5	18.51	18.30	-25.5	18,201	-0.14%
2023/11/02	12	18.05	24.3	18.02	18.45	-12.3	16,724	-0.07%
2023/11/01	0	0.00	0	16.90	16.80	0	15,569	0.00%
2023/10/31	11	17.27	10	17.32	16.85	1	15,105	0.01%
2023/10/30	4	17.18	9	16.74	17.15	-5	14,863	-0.03%
2023/10/27	2	16.45	1	16.85	16.45	1	14,678	0.01%
2023/10/26	18.2	17.18	117	16.95	16.85	-98.8	15,175	-0.65%	大賣/
2023/10/25	8	16.89	214	16.92	17.00	-206	15,654	-1.32%	大賣/鉅額交易
2023/10/24	20	15.92	2	15.60	16.00	18	15,633	0.12%
2023/10/23	0.4	15.50	0	0.00	15.45	0.4	15,534	0.00%
2023/10/20	102	14.86	0	0.00	15.40	102	15,676	0.65%	大買/鉅額交易
2023/10/19	0	0.00	0	15.30	15.30	0	15,536	0.00%
2023/10/18	206	16.07	12.3	15.52	15.35	193.7	15,377	1.26%	大買/鉅額交易
2023/10/17	2	18.05	3	17.25	17.00	-1	14,881	-0.01%
2023/10/16	5	18.12	6	17.78	17.85	-1	14,547	-0.01%
2023/10/13	140	17.44	139	17.92	17.80	1	14,190	0.01%	大買/大賣/
2023/10/12	6	17.60	2	17.68	17.30	4	13,699	0.03%
2023/10/11	5	17.68	6	17.41	17.40	-1	13,402	-0.01%
2023/10/06	62	18.05	65	18.62	18.00	-3	13,036	-0.02%
2023/10/05	170.1	18.12	66	18.88	18.25	104.1	12,622	0.82%	大買/鉅額交易
2023/10/04	9	17.69	5	17.93	18.10	4	11,474	0.03%
2023/10/03	66	18.28	29	18.23	18.15	37	11,078	0.33%
2023/10/02	16	17.52	197.2	17.73	18.15	-181.2	9,968	-1.82%	大賣/鉅額交易
2023/09/28	44	16.55	52.5	16.74	16.50	-8.5	8,793	-0.10%
2023/09/27	3.7	15.49	6	15.90	16.25	-2.3	8,305	-0.03%
2023/09/26	79	16.21	72.4	16.34	15.35	6.6	7,907	0.08%
2023/09/25	35	16.39	180.8	16.04	16.40	-145.8	6,728	-2.17%	大賣/鉅額交易
2023/09/22	41	15.14	40	15.25	15.30	1	6,055	0.02%
2023/09/21	7	14.86	105	15.05	15.45	-98	5,909	-1.66%	大賣/
2023/09/20	5	14.90	1	14.95	14.90	4	5,729	0.07%
2023/09/19	35	15.24	306	15.29	15.15	-271	5,659	-4.79%	大賣/鉅額交易
2023/09/18	0	0.00	61	14.25	14.70	-61	5,341	-1.14%
2023/09/14	0	0.00	5	13.85	13.85	-5	5,279	-0.09%
2023/09/11	15	13.68	1	13.85	13.70	14	6,115	0.23%
2023/09/07	45	14.00	5	14.20	14.00	40	6,156	0.65%
2023/09/06	1	14.60	0	0.00	14.45	1	6,268	0.02%
2023/09/04	7	14.18	6	14.14	14.10	1	6,445	0.02%
2023/08/24	1	13.35	5	13.45	13.40	-4	6,564	-0.06%
2023/08/23	10	13.28	0	0.00	13.30	10	6,554	0.15%
2023/08/21	5	13.15	5	13.35	13.25	0	6,538	0.00%
2023/08/18	1	13.50	0	0.00	13.25	1	6,527	0.02%
2023/08/17	3	12.80	6	13.18	13.60	-3	6,478	-0.05%
2023/08/16	0	0.00	10	13.00	12.95	-10	6,439	-0.16%
2023/08/15	6	13.15	3	13.25	13.15	3	6,429	0.05%
2023/08/14	64	12.89	0	0.00	12.90	64	6,405	1.00%
2023/08/11	3	13.65	0	0.00	13.30	3	6,366	0.05%
2023/08/10	116	13.95	3	13.95	13.80	113	6,314	1.79%	大買/鉅額交易
2023/08/09	11	14.32	10	14.05	14.05	1	6,263	0.02%
2023/08/08	60	14.51	0	0.00	14.55	60	6,195	0.97%
2023/08/07	8	14.73	50	14.99	14.85	-42	6,125	-0.69%
2023/08/04	35	14.70	26	14.90	14.95	9	6,057	0.15%
2023/08/02	308	14.76	5	14.75	14.75	303	5,986	5.06%	大買/鉅額交易
2023/08/01	5	15.53	90	15.65	15.45	-85	5,812	-1.46%
2023/07/31	35	16.00	44	15.98	15.40	-9	5,603	-0.16%
2023/07/28	20.9	15.25	434	15.41	15.70	-413.2	4,896	-8.44%	大賣/鉅額交易
2023/07/27	31	14.37	199	14.40	14.80	-168	4,056	-4.14%	大賣/鉅額交易
2023/07/26	255	13.93	6	13.83	13.80	249	3,641	6.84%	大買/鉅額交易
2023/07/25	132	13.55	115	14.23	14.25	17	3,526	0.48%	大買/大賣/
2023/07/24	0	0.00	8	13.24	13.20	-8	3,292	-0.24%
2023/07/21	13	13.06	0	0.00	13.10	13	3,258	0.40%
2023/07/20	12	13.40	6	13.20	13.40	6	3,226	0.19%
2023/07/19	51	12.65	1	13.00	12.65	50	3,089	1.62%
2023/07/18	3	12.80	0	0.00	12.65	3	3,082	0.10%
2023/07/17	0	12.85	2	12.95	12.95	-2	3,057	-0.06%
2023/07/14	0	0.00	3	12.70	12.70	-3	3,040	-0.10%
2023/07/13	1	12.80	0.5	12.90	12.70	0.5	3,029	0.02%
2023/07/12	50	12.88	0	0.00	12.85	50	3,005	1.66%
2023/07/10	50.2	13.05	0	0.00	12.95	50.2	2,976	1.69%
2023/07/07	250	13.25	20	13.20	13.25	230	2,934	7.84%	大買/鉅額交易
2023/07/04	5	13.55	103	13.60	13.65	-98	2,863	-3.42%	大賣/
2023/07/03	5	13.75	201	13.77	13.60	-196	2,834	-6.92%	大賣/鉅額交易
2023/06/30	10	13.43	0	0.00	13.55	10	2,792	0.36%
2023/06/27	113	13.37	3	13.55	13.35	110	2,751	4.00%	大買/鉅額交易
2023/06/26	104	13.50	0	0.00	13.45	104	2,716	3.83%	大買/鉅額交易
2023/06/21	6	14.05	6	13.95	13.95	0	2,669	0.00%
2023/06/20	100	13.65	2	13.70	13.65	98	2,639	3.71%
2023/06/19	3	13.83	3	13.80	13.85	0	2,604	0.00%
2023/06/16	41	14.70	27.1	14.36	14.30	13.9	2,527	0.55%
2023/06/15	1	14.65	4	14.65	14.65	-3	2,095	-0.14%
2023/06/14	5	13.30	0.1	13.35	13.35	4.9	1,764	0.28%
2023/06/13	6	13.62	0	0.00	13.45	6	1,774	0.34%
2023/06/12	2	13.85	0	0.00	13.85	2	1,721	0.12%
2023/06/09	10	13.60	3	13.95	13.95	7	1,563	0.45%
2023/06/07	0	0.00	5	13.64	13.50	-5	1,277	-0.39%
2023/06/06	2	13.40	12	13.44	13.40	-10	1,162	-0.86%
2023/06/05	8	12.66	10	12.67	12.95	-2	961	-0.21%
2023/05/30	0	0.00	5	12.25	12.10	-5	920	-0.54%
2023/05/29	0	0.00	0.1	12.20	12.30	-0.1	923	-0.02%
2023/05/25	1	12.25	3	12.25	12.20	-2	940	-0.21%
2023/05/22	0	0.00	1	12.35	12.20	-1	936	-0.11%
2023/05/19	1	12.00	0	0.00	11.95	1	899	0.11%
2023/05/16	0	0.00	0.1	12.00	11.80	-0.1	906	-0.01%
2023/05/11	0	0.00	2.1	11.71	11.65	-2.1	931	-0.23%
2023/05/05	2	12.00	3	12.05	12.00	-1	985	-0.10%
2023/05/02	7	11.90	0	0.00	11.90	7	1,043	0.67%
2023/04/21	0	0.00	6	11.85	11.75	-6	1,135	-0.53%
2023/04/17	10	12.20	1	12.20	12.25	9	1,263	0.71%
2023/04/14	8	12.20	0	0.00	12.15	8	1,260	0.63%
2023/03/29	0	12.20	0	0.00	12.10	0	1,244	0.00%
2023/03/27	0	12.30	0	0.00	12.15	0	1,250	0.00%
2023/03/22	0	0.00	2	12.10	12.00	-2	1,230	-0.16%
2023/03/21	2	12.00	0	0.00	11.95	2	1,219	0.16%
2023/03/20	2	11.75	0	0.00	11.75	2	1,209	0.17%
2023/03/10	1	12.45	0	0.00	12.45	1	1,185	0.08%
2023/03/08	3	12.75	0	0.00	12.85	3	1,198	0.25%
2023/03/07	0	0.00	3	12.90	12.90	-3	1,192	-0.25%
2023/03/06	0	0.00	10	12.68	12.75	-10	1,177	-0.85%
2023/03/02	10	12.65	10	12.50	12.45	0	1,152	0.00%
2023/03/01	0	0.00	3	12.85	12.75	-3	1,113	-0.27%
2023/02/24	0	0.00	13	12.81	12.70	-13	1,103	-1.18%
2023/02/22	2	12.65	0	0.00	12.65	2	1,073	0.19%
2023/02/15	0	12.50	0	0.00	12.35	0	1,735	0.00%
2023/02/10	13	12.52	0	0.00	12.45	13	1,763	0.74%
2023/02/08	0	0.00	0.1	12.80	12.75	-0.1	1,774	0.00%
2023/02/02	0	0.00	0	12.55	12.55	0	1,852	0.00%
2023/01/11	0	0.00	3	12.45	12.40	-3	1,726	-0.17%
2023/01/06	5	12.35	5	12.50	12.35	0	1,633	0.00%
2023/01/05	0	0.00	2	11.90	12.30	-2	1,630	-0.12%
2023/01/04	0	0.00	3	11.85	11.80	-3	1,603	-0.19%
2022/12/28	0	0.00	5	11.75	11.65	-5	1,707	-0.29%
2022/12/27	0	0.00	5	11.95	11.80	-5	1,711	-0.29%
2022/12/26	5	11.75	0	0.00	11.75	5	1,717	0.29%
2022/12/23	10	11.75	2	11.70	11.80	8	1,734	0.46%
2022/12/16	5	12.20	0	0.00	12.20	5	1,873	0.27%
2022/12/14	5	12.20	0	0.00	12.20	5	1,885	0.27%
2022/12/09	10	12.40	10	12.30	12.30	0	1,911	0.00%
2022/12/05	0	0.00	10	12.85	12.80	-10	1,990	-0.50%
2022/11/23	4	12.48	2	12.65	12.55	2	2,270	0.09%
2022/11/18	0	0.00	5	12.55	12.40	-5	2,577	-0.19%
2022/11/16	2	12.65	0	0.00	12.70	2	3,224	0.06%
2022/11/15	10	12.77	8	12.78	12.80	2	3,479	0.06%
2022/11/14	3	12.20	0	0.00	12.20	3	3,002	0.10%
2022/11/11	5	12.05	0	0.00	12.05	5	3,000	0.17%
2022/11/07	1	12.30	0	0.00	12.30	1	2,983	0.03%
2022/11/02	5	12.15	5.1	12.30	12.20	-0.1	2,971	0.00%
2022/10/13	2	11.10	9	11.17	11.10	-7	2,895	-0.24%
2022/10/12	0	0.00	5	11.71	11.75	-5	2,870	-0.17%
2022/10/11	3	11.90	0	0.00	11.80	3	2,857	0.10%
2022/10/06	2	12.25	0	0.00	12.25	2	2,794	0.07%
2022/09/26	5	12.50	0	0.00	12.55	5	2,693	0.19%
2022/09/15	2	14.00	2	13.75	13.80	0	2,630	0.00%
2022/09/13	3	13.92	2	13.75	13.70	1	2,560	0.04%
2022/09/12	0	0.00	5	14.10	13.85	-5	2,549	-0.20%
2022/09/07	0	0.00	2	13.80	13.80	-2	2,505	-0.08%
2022/09/06	4	14.45	4	14.20	14.00	0	2,487	0.00%
2022/09/01	2	14.50	5	14.50	14.40	-3	2,360	-0.13%
2022/08/31	4	14.68	0	0.00	14.40	4	2,322	0.17%
2022/08/30	3	14.40	0	0.00	14.65	3	2,278	0.13%
2022/08/29	5	14.05	0	0.00	14.10	5	2,221	0.23%
2022/08/26	7	14.94	8	14.79	14.50	-1	2,174	-0.05%
2022/08/25	3	14.55	2	14.58	14.55	1	2,019	0.05%
2022/08/24	11	15.02	7	14.98	14.90	4	1,928	0.21%
2022/08/23	12	14.88	5	14.94	15.25	7	1,757	0.40%
2022/08/22	2	14.73	2	15.08	15.10	0	1,276	0.00%
2022/08/19	0	0.00	4	13.75	13.75	-4	990	-0.40%
2022/07/18	0	0.00	4	12.45	12.55	-4	1,060	-0.38%
2022/07/14	0	0.00	2	12.05	12.25	-2	1,063	-0.19%
2022/07/12	0	0.00	2	11.75	11.70	-2	1,074	-0.19%
2022/07/06	15	12.25	0	0.00	12.15	15	1,101	1.36%
2022/06/29	3	13.05	0	0.00	13.10	3	1,133	0.26%
2022/06/23	0	0.00	1	12.95	12.75	-1	1,155	-0.09%
2022/06/22	2	12.90	0	0.00	12.85	2	1,149	0.17%
2022/06/13	0	0.00	3	13.90	13.75	-3	1,154	-0.26%
2022/05/23	0	0.00	2	14.30	14.05	-2	1,272	-0.16%
2022/05/17	0	0.00	3	13.75	13.90	-3	1,254	-0.24%
2022/05/11	4	13.70	0	0.00	13.95	4	1,257	0.32%
2022/05/10	0	0.00	3	13.15	13.40	-3	1,211	-0.25%
2022/05/06	2	13.20	0	0.00	13.25	2	1,260	0.16%
2022/05/04	2	13.35	0	0.00	13.35	2	1,301	0.15%
2022/04/28	0	0.00	1	13.15	13.25	-1	1,533	-0.07%
2022/04/27	0	0.00	1	13.00	12.95	-1	1,527	-0.07%
2022/04/26	0	0.00	7	13.38	13.45	-7	1,507	-0.46%
2022/04/25	0	0.00	8	13.60	13.55	-8	1,504	-0.53%
2022/04/13	1	14.20	0	0.00	14.20	1	1,823	0.05%
2022/04/08	3	14.95	0	0.00	14.95	3	1,821	0.16%
2022/04/07	2	15.10	0	0.00	14.95	2	1,856	0.11%
2022/04/06	5	15.40	0	0.00	15.40	5	1,884	0.27%
2022/03/29	1	15.40	0	0.00	15.15	1	2,630	0.04%
2022/03/25	3	15.35	0	0.00	15.25	3	2,820	0.11%
2022/03/24	0	0.00	2	15.40	15.40	-2	2,828	-0.07%
2022/03/23	0	0.00	5	15.53	15.50	-5	2,844	-0.18%
2022/03/21	3	15.15	0.1	15.10	15.15	2.9	2,848	0.10%
2022/03/18	2	15.10	0	0.00	15.10	2	2,878	0.07%
2022/03/08	0	0.00	2	14.35	14.05	-2	3,030	-0.07%
2022/03/07	5	14.65	0	0.00	14.75	5	2,991	0.17%
2022/02/17	0	0.00	2	16.00	16.10	-2	3,306	-0.06%
2022/02/14	1	15.70	0	0.00	15.65	1	3,450	0.03%
2022/02/10	0	0.00	5	16.20	16.15	-5	3,588	-0.14%
2022/02/08	0	0.00	5	16.17	16.30	-5	3,731	-0.13%
2022/02/07	0	0.00	3	15.80	15.85	-3	3,817	-0.08%
2022/01/26	4	15.35	5	15.20	15.25	-1	3,840	-0.03%
2022/01/25	6	15.49	0	0.00	15.30	6	3,894	0.15%
2022/01/24	3	15.60	0	0.00	15.60	3	3,948	0.08%
2022/01/21	7	15.94	7	16.08	15.85	0	3,977	0.00%
2022/01/20	0	0.00	3	15.50	15.55	-3	3,884	-0.08%
2022/01/18	1	15.85	0	0.00	15.65	1	3,968	0.03%
2022/01/12	2	15.70	2	15.80	15.60	0	3,989	0.00%
2022/01/11	5	16.02	0	0.00	15.95	5	3,956	0.13%
2022/01/07	1	16.75	3	16.40	16.35	-2	3,867	-0.05%
2022/01/06	2	16.85	3	17.00	16.80	-1	3,801	-0.03%
2022/01/04	1	17.15	0	0.00	17.15	1	3,852	0.03%
2022/01/03	1	17.20	0	0.00	17.15	1	3,926	0.03%
2021/12/30	0	0.00	1	17.55	17.35	-1	3,917	-0.03%
2021/12/28	1	17.60	0	0.00	17.55	1	3,915	0.03%
2021/12/27	7	17.66	0	0.00	17.60	7	3,838	0.18%
2021/12/24	5	17.80	0	0.00	17.75	5	3,823	0.13%
2021/12/23	1	17.20	5	17.46	17.50	-4	3,647	-0.11%
2021/12/22	2	16.68	0	0.00	16.65	2	3,446	0.06%
2021/12/21	6	16.73	0	0.00	16.80	6	3,452	0.17%
2021/12/17	8	16.55	0	0.00	16.50	8	3,326	0.24%
2021/12/16	2	16.70	10	16.80	16.70	-8	3,370	-0.24%
2021/12/06	0	0.00	0	16.50	16.50	0	3,541	0.00%
2021/12/02	0	0.00	3	16.60	16.50	-3	3,645	-0.08%
2021/11/29	0	0.00	5	16.18	16.45	-5	4,014	-0.12%
2021/11/26	12	16.50	0	0.00	16.50	12	4,006	0.30%
2021/11/25	1	17.05	0	0.00	17.00	1	3,982	0.03%
2021/11/17	1	17.75	0	0.00	17.70	1	4,225	0.02%
2021/11/12	0	0.00	5	17.05	16.85	-5	4,330	-0.12%
2021/11/11	0	0.00	4	17.20	17.05	-4	4,370	-0.09%
2021/11/09	0	0.00	4	17.35	17.40	-4	4,502	-0.09%
2021/11/05	0	0.00	0.2	18.20	18.00	-0.2	4,646	0.00%
2021/11/04	0	0.00	1	18.10	18.10	-1	4,774	-0.02%
2021/10/29	0	0.00	9	17.56	17.50	-9	5,362	-0.17%
2021/10/26	5	17.10	0	0.00	17.05	5	5,607	0.09%
2021/10/25	8	17.00	0	0.00	16.95	8	5,665	0.14%
2021/10/21	0	0.00	2	16.85	16.75	-2	6,125	-0.03%
2021/10/15	1	16.30	19	16.30	16.30	-18	7,289	-0.25%
2021/10/14	0	0.00	11	15.98	15.95	-11	7,987	-0.14%
2021/10/08	0	0.00	6	16.55	16.50	-6	11,146	-0.05%
2021/10/06	1	16.00	0	0.00	15.75	1	12,842	0.01%
2021/10/04	2	15.88	1	15.35	15.30	1	14,065	0.01%
2021/10/01	1	16.20	3	16.38	16.10	-2	14,220	-0.01%
2021/09/30	3	16.67	1	16.85	16.90	2	14,256	0.01%
2021/09/29	2	16.05	0	0.00	16.10	2	14,340	0.01%
2021/09/28	1	16.60	4	16.55	16.55	-3	14,468	-0.02%
2021/09/27	0	0.00	1	17.00	16.90	-1	14,605	-0.01%
2021/09/24	0	0.00	2	16.55	16.50	-2	15,241	-0.01%
2021/09/23	0	0.00	8	16.40	16.30	-8	16,449	-0.05%
2021/09/22	2	16.55	0	0.00	16.50	2	16,610	0.01%
2021/09/17	1	17.05	0	0.00	16.95	1	16,646	0.01%
2021/09/16	1	16.80	0	0.00	16.80	1	16,749	0.01%
2021/09/15	1	17.00	0	0.00	17.00	1	16,918	0.01%
2021/09/09	1	16.95	1	17.10	17.20	0	17,165	0.00%
2021/09/08	1	16.85	0	0.00	16.80	1	17,542	0.01%
2021/09/07	2	17.48	0	0.00	17.30	2	17,970	0.01%
2021/09/06	4	18.08	7	18.14	17.95	-3	18,412	-0.02%
2021/09/02	5	18.73	0	0.00	17.95	5	18,369	0.03%
2021/08/31	0	0.00	3	18.17	18.35	-3	18,318	-0.02%
2021/08/30	3	18.10	0	0.00	18.20	3	18,425	0.02%
2021/08/27	11	18.35	2	18.33	18.45	9	18,560	0.05%
2021/08/26	1	18.15	3	17.97	17.95	-2	18,675	-0.01%
2021/08/25	0	0.00	2	18.00	17.85	-2	18,932	-0.01%
2021/08/24	0	0.00	1	17.15	17.15	-1	19,399	-0.01%
2021/08/23	0	0.00	2	17.35	17.55	-2	19,527	-0.01%
2021/08/20	2	16.88	1	16.85	16.80	1	19,654	0.01%
2021/08/19	2	16.80	0	0.00	16.60	2	19,635	0.01%
2021/08/17	0	0.00	2	17.15	16.60	-2	19,759	-0.01%
2021/08/16	2	17.38	1	17.15	17.15	1	19,891	0.01%
2021/08/13	4	18.00	4	17.75	17.70	0	19,846	0.00%
2021/08/12	0	0.00	4	18.38	18.50	-4	19,825	-0.02%
2021/08/11	10	18.18	0	0.00	17.75	10	19,934	0.05%
2021/08/10	2	18.90	3	18.52	18.50	-1	19,900	-0.01%
2021/08/09	3	19.63	3	19.67	19.15	0	19,943	0.00%
2021/08/06	1	20.15	2	20.15	20.25	-1	19,949	-0.01%
2021/08/05	10	20.57	5	20.64	20.30	5	19,989	0.03%
2021/08/04	1	20.30	0	0.00	20.05	1	19,862	0.01%
2021/08/03	0	0.00	3	20.35	20.35	-3	20,052	-0.01%
2021/08/02	3	19.83	2	20.03	19.90	1	20,683	0.00%
2021/07/30	3	20.07	2	19.78	19.55	1	20,729	0.00%
2021/07/29	1	19.30	0	0.00	19.45	1	21,289	0.00%
2021/07/28	4	18.88	12	18.99	19.05	-8	21,425	-0.04%
2021/07/27	20	20.22	5	20.10	20.05	15	21,746	0.07%
2021/07/26	0	0.00	13	20.14	20.50	-13	22,086	-0.06%
2021/07/23	13	19.98	12	20.01	19.90	1	22,585	0.00%
2021/07/22	5	19.77	10	19.71	19.75	-5	23,754	-0.02%
2021/07/21	5	20.27	18	20.21	20.25	-13	23,812	-0.05%
2021/07/20	23	20.48	58	20.36	20.25	-35	23,934	-0.15%
2021/07/19	115	21.94	138	21.83	21.60	-23	24,076	-0.10%	大買/大賣/
2021/07/16	89	21.32	55	20.96	21.20	34	22,754	0.15%
2021/07/15	19	20.08	42	20.27	20.05	-23	21,952	-0.10%
2021/07/14	40	20.50	52	20.90	20.50	-12	22,085	-0.05%
2021/07/13	87	20.25	17	20.05	20.30	70	21,705	0.32%
2021/07/12	32	19.55	52	19.70	19.80	-20	21,564	-0.09%
2021/07/09	8	18.75	2	18.60	18.65	6	21,327	0.03%
2021/07/08	16	18.33	17	18.49	18.30	-1	21,891	0.00%
2021/07/07	4	18.11	2	18.00	17.80	2	22,305	0.01%
2021/07/06	4	18.11	4	18.11	18.00	0	22,345	0.00%
2021/07/05	2	17.90	1	17.90	17.90	1	22,277	0.00%
2021/07/02	1	17.65	1	17.75	17.75	0	22,289	0.00%
2021/07/01	31	18.52	26	17.97	17.95	5	22,217	0.02%
2021/06/30	79	18.87	32	18.88	19.10	47	21,774	0.22%
2021/06/29	2	17.53	2	17.85	17.40	0	20,731	0.00%
2021/06/28	1	17.35	1	17.40	17.45	0	20,543	0.00%
2021/06/25	1	17.80	0	0.00	17.35	1	20,572	0.00%
2021/06/24	1	17.80	20	17.51	17.80	-19	20,498	-0.09%
2021/06/23	2	17.15	2	17.10	17.10	0	20,335	0.00%
2021/06/22	3	17.10	0	0.00	16.80	3	20,331	0.01%
2021/06/21	0	0.00	1	16.75	17.30	-1	20,393	0.00%
2021/06/18	1	17.55	0	0.00	17.25	1	20,451	0.00%
2021/06/17	7	17.98	10	17.83	17.60	-3	20,516	-0.01%
2021/06/16	26	18.40	21	17.60	17.60	5	20,182	0.02%
2021/06/15	15	18.20	14	18.63	18.90	1	19,832	0.01%
2021/06/11	0	0.00	2	17.60	17.50	-2	19,478	-0.01%
2021/06/09	0	0.00	13	17.40	17.35	-13	19,537	-0.07%
2021/06/08	0	0.00	3	17.47	17.60	-3	19,508	-0.02%
2021/06/07	4	16.98	2	17.20	17.20	2	19,494	0.01%
2021/06/04	2	17.33	5	17.55	17.20	-3	19,551	-0.02%
2021/06/03	5	17.63	43	17.47	17.60	-38	19,543	-0.19%
2021/06/02	4	17.25	4	17.75	17.35	0	19,703	0.00%
2021/06/01	9	17.65	7	17.40	17.30	2	19,431	0.01%
2021/05/31	0	0.00	5	17.30	17.30	-5	18,922	-0.03%
2021/05/28	2	15.50	15	15.35	15.75	-13	18,847	-0.07%
2021/05/27	2	15.10	4	15.02	15.00	-2	18,863	-0.01%
2021/05/26	1	14.85	15	14.95	15.20	-14	18,919	-0.07%
2021/05/25	6	15.12	7	15.00	15.00	-1	18,877	-0.01%
2021/05/24	6	14.63	5	14.67	14.50	1	18,717	0.01%
2021/05/21	0	0.00	1	14.40	14.30	-1	18,654	-0.01%
2021/05/19	0	0.00	2	14.30	14.30	-2	18,771	-0.01%
2021/05/18	2	13.33	0	0.00	13.85	2	18,580	0.01%
2021/05/17	2	12.75	3	13.25	12.60	-1	18,479	-0.01%
2021/05/14	8	14.45	13	14.14	13.85	-5	18,270	-0.03%
2021/05/13	8	14.61	15	14.45	14.30	-7	18,274	-0.04%
2021/05/12	4	15.16	16	15.05	14.70	-12	18,110	-0.07%
2021/05/11	5	16.88	13	17.25	16.25	-8	17,807	-0.04%
2021/05/10	36	18.21	25	17.87	17.85	11	17,521	0.06%
2021/05/07	19	17.44	21	17.62	17.75	-2	16,779	-0.01%
2021/05/06	70	17.65	110	17.65	17.65	-40	16,665	-0.24%	大賣/
2021/05/05	53	17.49	9	17.94	17.40	44	15,975	0.28%
2021/05/04	39	17.03	38	17.80	17.65	1	15,747	0.01%
2021/05/03	24	19.69	25	19.23	18.70	-1	15,167	-0.01%
2021/04/29	59	21.48	28	20.79	20.60	31	14,623	0.21%
2021/04/28	18	20.85	44.1	20.83	21.50	-26.1	13,783	-0.19%
2021/04/27	23	19.78	5	19.80	19.55	18	12,486	0.14%
2021/04/26	22	20.03	9.1	20.01	19.85	13	12,077	0.11%
2021/04/23	4	19.94	28	19.59	20.05	-24	11,698	-0.21%
2021/04/22	42	19.65	18	19.01	18.50	24	10,985	0.22%
2021/04/21	14	19.48	14	19.57	19.55	0	10,504	0.00%
2021/04/20	16	19.34	32.1	19.34	19.35	-16.1	10,322	-0.16%
2021/04/19	24	18.75	25.3	18.88	18.60	-1.3	9,886	-0.01%
2021/04/16	49.3	18.77	51	18.66	18.80	-1.7	9,570	-0.02%
2021/04/15	39	17.54	10	17.70	17.65	29	8,716	0.33%
2021/04/14	29	16.44	58	17.27	17.80	-29	8,193	-0.35%
2021/04/13	8	16.69	34	16.79	16.20	-26	7,368	-0.35%
2021/04/12	8	15.79	2	15.75	15.70	6	6,790	0.09%
2021/04/09	2	16.00	1	15.75	15.75	1	6,699	0.01%
2021/04/07	0	0.00	2	15.90	15.95	-2	6,502	-0.03%
2021/04/06	0	0.00	25	16.01	16.05	-25	6,540	-0.38%
2021/04/01	3	15.85	3	15.65	15.60	0	6,452	0.00%
2021/03/25	2	15.28	2	15.40	15.35	0	7,371	0.00%
2021/03/24	9	15.24	6	15.25	15.40	3	7,412	0.04%
2021/03/23	18	15.92	2	16.20	15.90	16	7,296	0.22%
2021/03/22	11	16.05	31.1	16.32	16.55	-20.1	7,130	-0.28%
2021/03/18	3	15.55	2	15.20	15.55	1	6,926	0.01%
2021/03/17	12	15.18	1	15.20	15.20	11	6,898	0.16%
2021/03/16	9	15.28	0	0.00	15.35	9	6,830	0.13%
2021/03/15	2	15.45	0	0.00	15.20	2	6,826	0.03%
2021/03/12	4	15.73	0	0.00	15.60	4	6,816	0.06%
2021/03/11	3	15.73	1	15.65	15.80	2	6,959	0.03%
2021/03/10	7	16.23	2.5	15.90	15.90	4.5	7,090	0.06%
2021/03/09	2.3	15.82	25	15.78	16.20	-22.7	6,928	-0.33%
2021/03/08	32.7	16.12	15	16.13	16.10	17.7	6,818	0.26%
2021/03/05	1	15.15	0	0.00	15.15	1	6,491	0.02%
2021/03/03	0	0.00	2	15.50	15.50	-2	6,724	-0.03%
2021/03/02	5	15.40	14	15.62	15.35	-9	6,835	-0.13%
2021/02/26	1	14.90	16	15.19	15.45	-15	6,738	-0.22%
2021/02/25	0	0.00	15	15.20	15.20	-15	6,730	-0.22%
2021/02/24	2	15.15	1	15.30	15.25	1	6,896	0.01%
2021/02/23	0	0.00	3	15.45	15.15	-3	7,074	-0.04%
2021/02/22	0	0.00	6	15.22	15.50	-6	7,203	-0.08%
2021/02/19	16	14.13	22	14.24	14.50	-6	7,129	-0.08%
2021/02/05	0	0.00	1	13.75	13.70	-1	6,994	-0.01%
2021/02/04	10	13.60	12	13.72	13.70	-2	6,960	-0.03%
2021/02/03	1	13.45	27	13.40	13.55	-26	6,739	-0.39%
2021/01/28	3	13.30	5	13.47	13.55	-2	6,690	-0.03%
2021/01/26	3	13.05	3	12.97	13.00	0	6,605	0.00%
2021/01/21	2	13.05	0	0.00	12.65	2	6,576	0.03%
2021/01/20	0	0.00	16	12.98	12.75	-16	6,535	-0.24%
2021/01/19	3	13.40	0	0.00	13.30	3	6,467	0.05%
2021/01/15	20	13.75	20	13.51	13.40	0	6,369	0.00%
2021/01/14	7	13.66	6	13.74	13.85	1	6,231	0.02%
2021/01/13	5	13.59	0	0.00	13.65	5	6,188	0.08%
2021/01/11	10	13.53	10	13.65	13.65	0	6,038	0.00%
2021/01/08	0	0.00	6	13.48	13.20	-6	5,978	-0.10%
2021/01/07	0.2	13.60	0	0.00	13.50	0.2	5,927	0.00%
2021/01/06	3	13.80	10	14.10	13.50	-7	5,813	-0.12%
2021/01/04	10	15.00	0	0.00	14.80	10	5,587	0.18%
2020/12/31	0	0.00	2	14.60	14.60	-2	5,528	-0.04%
2020/12/30	0	0.00	10	14.75	14.75	-10	5,549	-0.18%
2020/12/29	20	14.96	19	14.95	14.85	1	5,498	0.02%
2020/12/28	12	15.48	14	15.36	15.40	-2	5,360	-0.04%
2020/12/25	22	15.36	14	15.44	15.50	8	5,217	0.15%
2020/12/24	1	14.80	3	15.02	14.80	-2	4,812	-0.04%
2020/12/23	7	14.45	3	14.67	14.75	4	4,628	0.09%
2020/12/22	49	14.83	41	14.24	13.85	8	4,436	0.18%
2020/12/21	1	14.25	0	0.00	14.20	1	4,017	0.02%
2020/12/18	2	13.95	9	14.00	13.95	-7	3,947	-0.18%
2020/12/17	0	0.00	5	13.70	13.75	-5	3,858	-0.13%
2020/12/15	0	0.00	10	14.05	13.50	-10	3,878	-0.26%
2020/12/11	2	13.50	0	0.00	13.45	2	3,798	0.05%
2020/12/10	0	0.00	2	14.05	13.95	-2	3,724	-0.05%
2020/12/09	0	0.00	1	13.90	14.05	-1	3,645	-0.03%
2020/12/08	2	14.00	0.1	14.05	14.10	1.9	3,601	0.05%
2020/12/07	0.1	14.40	7	14.17	14.50	-6.9	3,506	-0.20%
2020/12/04	23	13.47	23	13.75	13.85	0	3,347	0.00%
2020/11/30	2	13.15	4	13.18	13.10	-2	3,062	-0.07%
2020/11/27	0	0.00	1	13.05	12.90	-1	3,003	-0.03%
2020/11/26	11	12.95	33	12.92	13.05	-22	2,870	-0.77%
2020/11/25	2	12.55	5	12.60	12.40	-3	2,708	-0.11%
2020/11/24	10	12.28	0	0.00	12.25	10	2,622	0.38%
2020/11/23	12	12.30	10	12.45	12.50	2	2,535	0.08%
2020/11/20	14	11.71	15	11.77	12.00	-1	2,320	-0.04%
2020/11/19	5	11.41	2	11.20	11.50	3	2,083	0.14%
2020/11/18	2	11.10	4	11.20	11.20	-2	1,788	-0.11%
2020/11/02	0	0.00	2	10.00	10.10	-2	1,730	-0.12%
2020/10/28	0	0.00	1	10.20	10.15	-1	1,760	-0.06%
2020/10/23	2	10.30	0	0.00	10.35	2	1,766	0.11%
2020/10/12	0	0.00	1	10.20	10.15	-1	2,032	-0.05%
2020/10/06	0	0.00	3	10.25	10.40	-3	2,015	-0.15%
2020/09/25	1	10.00	0	0.00	10.00	1	2,191	0.05%
2020/09/21	12	10.97	12	10.83	10.90	0	2,229	0.00%
2020/09/14	10	11.00	10	10.85	10.85	0	2,135	0.00%
2020/09/09	0	0.00	1.8	10.92	11.05	-1.8	2,253	-0.08%
2020/09/08	1	11.00	7	10.85	10.85	-6	2,214	-0.27%
2020/09/07	5	10.73	1	10.80	10.60	4	2,172	0.18%
2020/08/26	2	10.00	0	0.00	10.00	2	2,213	0.09%
2020/08/25	0	0.00	30	10.01	10.00	-30	2,209	-1.36%
2020/08/24	0	0.00	40	9.98	9.97	-40	2,192	-1.82%
2020/08/19	20.3	10.55	26	10.30	10.30	-5.7	2,222	-0.26%
2020/08/18	0.4	10.40	1	10.35	10.35	-0.7	2,201	-0.03%
2020/08/17	1.1	10.40	0	0.00	10.35	1.1	2,194	0.05%
2020/08/13	0.1	10.35	0	0.00	10.20	0.1	2,198	0.00%
2020/08/11	2	10.30	0	0.00	10.50	2	2,183	0.09%
2020/08/10	0.2	10.25	0	0.00	10.20	0.2	2,127	0.01%
2020/07/31	0.3	10.20	0	0.00	10.20	0.3	2,162	0.01%
2020/07/29	0.1	10.50	0	0.00	10.20	0.1	2,228	0.01%
2020/07/24	0.1	10.55	0	0.00	10.30	0.1	2,270	0.00%
2020/07/23	0	0.00	1	10.85	10.75	-1	2,269	-0.04%
2020/07/22	1	10.95	21	10.89	11.00	-20	2,365	-0.85%
2020/07/20	10.2	10.25	0	0.00	10.40	10.2	2,285	0.45%
2020/07/17	0.4	10.55	2	10.30	10.25	-1.7	2,236	-0.07%
2020/07/16	3	10.65	1	10.55	10.55	2	2,234	0.09%
2020/07/15	1.1	10.84	0	0.00	10.70	1.1	2,211	0.05%
2020/07/14	2	10.85	0	0.00	10.90	2	2,211	0.09%
2020/07/13	5	10.95	0	0.00	10.95	5	2,193	0.23%
2020/07/10	0	0.00	21	11.02	10.95	-21	2,220	-0.95%
2020/07/09	74	11.42	0	0.00	11.30	74	2,211	3.35%
2020/07/07	1	11.25	76	10.95	10.90	-75	2,264	-3.31%
2020/07/02	0	0.00	10	11.00	11.15	-10	2,394	-0.42%
2020/07/01	0	0.00	10	11.00	10.95	-10	2,370	-0.42%
2020/06/23	7	10.96	0	0.00	11.00	7	2,323	0.30%
2020/06/22	0	0.00	11	11.16	11.15	-11	2,322	-0.47%
2020/06/18	5	11.15	0	0.00	11.50	5	2,329	0.21%
2020/06/17	4	10.71	1	10.65	10.70	3	2,197	0.14%
2020/06/12	0.2	10.30	0	0.00	10.15	0.2	2,211	0.01%
2020/06/11	1.2	10.26	0	0.00	10.30	1.2	2,245	0.05%
2020/06/10	0.2	10.20	0	0.00	10.25	0.2	2,206	0.01%
2020/06/09	0	0.00	1	10.55	10.50	-1	2,252	-0.04%
2020/06/08	0	0.00	1	10.65	10.55	-1	2,270	-0.04%
2020/06/03	0	0.00	3	10.30	10.20	-3	2,186	-0.14%
2020/05/29	0	0.00	5	9.71	9.68	-5	2,059	-0.24%
2020/05/28	7	9.79	0	0.00	9.75	7	2,064	0.34%
2020/05/26	0.2	9.52	0	0.00	9.47	0.2	2,039	0.01%
2020/05/25	2	9.32	0	0.00	9.35	2	2,048	0.10%
2020/05/14	2	10.02	0	0.00	10.05	2	2,047	0.10%
2020/05/11	1	10.15	0	0.00	10.20	1	2,177	0.05%
2020/05/07	10	10.35	0	0.00	10.40	10	2,176	0.46%
2020/04/24	0	0.00	1	10.30	10.30	-1	2,049	-0.05%
2020/04/16	0	0.00	1	10.10	10.05	-1	1,973	-0.05%
2020/04/15	1	10.20	0	0.00	10.10	1	1,968	0.05%
2020/04/13	1	9.87	0	0.00	9.94	1	1,936	0.05%
2020/04/10	3	9.93	2	9.94	9.94	1	1,849	0.05%
2020/04/09	3	10.05	5	10.08	10.20	-2	1,814	-0.11%
2020/04/08	1	9.29	0	0.00	9.30	1	1,670	0.06%
2020/04/06	20	9.15	0	0.00	9.03	20	1,635	1.22%
2020/04/01	0.1	9.15	0	0.00	9.06	0.1	1,632	0.01%
2020/03/31	0.2	9.10	1	9.04	8.98	-0.8	1,621	-0.05%
2020/03/27	0	0.00	1	9.17	8.90	-1	1,657	-0.06%
2020/03/26	2	9.04	0	0.00	8.98	2	1,646	0.12%
2020/03/20	0.4	8.80	0	0.00	8.72	0.4	1,642	0.02%
2020/03/19	1	7.85	0	0.00	8.35	1	1,624	0.06%
2020/03/18	23	8.70	0	0.00	8.72	23	1,596	1.44%
2020/03/17	0	0.00	2	8.78	8.56	-2	1,603	-0.12%
2020/03/16	0	0.00	1	9.52	9.22	-1	1,576	-0.06%
2020/03/13	12.1	9.21	40	9.24	9.20	-27.9	1,587	-1.76%
2020/03/12	3	10.03	2	10.15	10.05	1	1,570	0.06%
2020/03/05	5	12.15	0	0.00	12.05	5	1,986	0.25%
2020/02/20	0.2	12.50	0	0.00	12.50	0.2	1,933	0.01%
2020/02/19	1	12.45	0	0.00	12.35	1	1,933	0.05%
2020/02/14	10.3	12.50	10	12.25	12.40	0.3	1,922	0.01%
2020/02/13	1	12.25	10	12.20	12.20	-9	1,835	-0.49%
2020/02/12	37	12.20	36	12.30	12.40	1	1,863	0.05%
2020/02/11	0.1	11.60	0	0.00	11.60	0.1	1,804	0.00%
2020/02/03	0.6	10.65	1	10.30	10.40	-0.4	1,765	-0.02%
2020/01/31	2	11.25	0	0.00	11.30	2	1,739	0.11%
2020/01/30	37	11.40	47	11.29	11.25	-10	1,736	-0.58%
2020/01/20	5	12.45	0	0.00	12.45	5	1,727	0.29%
2020/01/13	1	12.65	0	0.00	12.45	1	1,887	0.05%
2020/01/10	0.1	12.45	0	0.00	12.35	0.1	1,881	0.01%
2020/01/09	3	12.40	0	0.00	12.50	3	1,884	0.16%
2020/01/08	5	12.30	0	0.00	12.40	5	1,890	0.26%
2019/12/26	0.5	12.90	0	0.00	12.90	0.5	1,880	0.03%
2019/12/20	6	12.93	0	0.00	12.95	6	1,890	0.32%
2019/12/19	1	12.85	0	0.00	12.80	1	1,892	0.05%
2019/12/18	5.3	12.95	7	13.13	12.85	-1.7	1,895	-0.09%
2019/12/17	2.1	12.65	0	0.00	12.65	2.1	1,815	0.12%
2019/12/16	3.1	12.65	0	0.00	12.55	3.1	1,812	0.17%
2019/12/13	0	0.00	5	12.60	12.50	-5	1,813	-0.28%
2019/12/12	5.5	13.03	2	13.00	12.70	3.5	1,841	0.19%
2019/12/11	0.2	12.95	0	0.00	12.80	0.2	1,825	0.01%
2019/12/10	2	12.80	0	0.00	12.85	2	1,808	0.11%
2019/12/09	5	13.30	3	13.30	13.20	2	1,782	0.11%
2019/12/06	4.3	13.43	7	13.45	13.40	-2.7	1,775	-0.15%
2019/12/05	3	12.90	7	13.20	13.20	-4	1,491	-0.27%
2019/12/03	5.2	12.30	0	12.30	12.25	5.1	1,498	0.34%
2019/12/02	4.1	12.51	0	0.00	12.35	4.1	1,534	0.27%
2019/11/29	0.6	12.65	0	0.00	12.60	0.6	1,574	0.04%
2019/11/28	0.3	12.70	0	0.00	12.65	0.3	1,618	0.02%
2019/11/27	3	12.85	0	0.00	12.70	3	1,665	0.18%
2019/11/26	3	12.70	0	0.00	12.75	3	1,678	0.18%
2019/11/25	3	12.65	0	0.00	12.60	3	1,699	0.18%
2019/11/19	3	12.70	1	12.65	12.60	2	1,862	0.11%
2019/11/18	2	12.75	2	12.70	12.70	0	1,873	0.00%
2019/11/15	8	12.78	0	0.00	12.65	8	1,891	0.42%
2019/11/14	1	12.90	0	0.00	12.60	1	1,883	0.05%
2019/11/13	0.1	13.15	0	0.00	13.00	0.1	1,862	0.01%
2019/11/11	24	13.36	20	13.10	13.10	4	1,863	0.21%
2019/11/08	2	13.80	0	0.00	13.75	2	1,814	0.11%
2019/11/04	3	13.85	0	0.00	13.85	3	1,826	0.16%
2019/11/01	0	0.00	5	13.85	13.90	-5	1,836	-0.27%
2019/10/29	0.2	14.25	0	0.00	14.10	0.2	1,894	0.01%
2019/10/25	0.5	14.35	0	0.00	14.25	0.5	1,884	0.03%
2019/10/24	2	14.35	2	14.40	14.40	0	1,899	0.00%
2019/10/23	2	14.33	1	14.50	14.25	1	1,904	0.05%
2019/10/21	0.2	14.20	0	0.00	14.20	0.2	1,892	0.01%
2019/10/17	1	13.90	0	0.00	13.85	1	2,176	0.05%
2019/10/16	0.1	13.90	0	0.00	13.75	0.1	2,177	0.00%
2019/10/04	2	14.00	0	0.00	14.00	2	2,224	0.09%
2019/09/27	0.2	14.10	0	0.00	14.00	0.2	2,212	0.01%
2019/09/26	3	14.37	0	0.00	14.30	3	2,189	0.14%
2019/09/25	30	14.55	1	14.45	14.40	29	2,189	1.32%
2019/09/24	20	14.60	0	0.00	14.55	20	2,191	0.91%
2019/09/19	0.5	14.60	0	0.00	14.50	0.5	2,230	0.02%
2019/09/18	33	14.61	0	0.00	14.60	33	2,241	1.47%
2019/09/16	20	14.50	0	0.00	14.40	20	2,232	0.90%
2019/09/12	0.3	14.70	0	0.00	14.55	0.3	2,256	0.01%
2019/09/10	1	14.50	0	0.00	14.60	1	2,280	0.04%
2019/09/09	4	15.00	2	15.10	15.00	2	2,269	0.09%
2019/09/06	2	15.10	2	15.30	15.15	0	2,239	0.00%
2019/09/04	2	14.85	0	0.00	14.90	2	2,086	0.10%
2019/08/29	0.1	15.05	0	0.00	15.00	0.1	1,935	0.01%
2019/08/28	0	0.00	1	15.10	15.10	-1	1,922	-0.05%
2019/08/23	0	0.00	1	15.20	15.20	-1	1,883	-0.05%
2019/08/22	36	15.47	2	15.45	15.45	34	1,866	1.82%
2019/08/21	0	0.00	5	15.05	15.05	-5	1,732	-0.29%
2019/08/16	0.1	14.55	0	0.00	14.50	0.1	1,691	0.00%
2019/08/14	1	14.60	1	14.55	14.55	0	1,695	0.00%
2019/08/12	1.1	14.50	0	0.00	14.45	1.1	1,702	0.06%
2019/08/07	1.1	14.43	2	14.40	14.40	-0.9	1,711	-0.05%
2019/08/06	1	13.80	0	0.00	14.20	1	1,716	0.06%
2019/08/05	5.1	14.35	8	14.28	14.25	-2.9	1,713	-0.17%
2019/08/01	0	0.00	3	15.15	15.05	-3	1,742	-0.17%
2019/07/31	2	15.20	0	0.00	15.20	2	1,737	0.12%
2019/07/30	1	15.60	4	15.65	15.60	-3	1,695	-0.18%
2019/07/29	0	0.00	0.2	15.85	15.80	-0.2	1,700	-0.01%
2019/07/26	17	15.80	2	15.83	15.75	15	1,698	0.88%
2019/07/25	0	0.00	3	15.90	15.85	-3	1,690	-0.18%
2019/07/24	2	15.95	6	15.85	15.90	-4	1,682	-0.24%
2019/07/23	0	0.00	2.7	15.94	15.90	-2.7	1,684	-0.16%
2019/07/22	8	16.13	7	16.15	16.25	1	1,687	0.06%
2019/07/19	71	15.65	70	15.65	15.95	1	1,571	0.06%
2019/07/17	1	15.15	0	0.00	15.15	1	1,399	0.07%
2019/07/11	2	14.95	0	0.00	14.85	2	1,525	0.13%
2019/07/10	10	15.00	0	0.00	14.90	10	1,549	0.65%
2019/07/04	0	0.00	2	15.30	15.45	-2	1,629	-0.12%
2019/07/03	20	15.25	10	15.25	15.20	10	1,804	0.55%
2019/07/02	0	0.00	7	15.30	15.30	-7	1,891	-0.37%
2019/06/26	0	0.00	1	15.40	15.40	-1	2,013	-0.05%
2019/06/25	0.4	15.40	0	0.00	15.25	0.4	2,021	0.02%
2019/06/24	0.6	15.35	3	15.33	15.45	-2.4	2,036	-0.12%
2019/06/20	0	0.00	5	15.10	15.15	-5	2,110	-0.24%
2019/06/19	0	0.00	2	14.95	14.90	-2	2,195	-0.09%
2019/06/18	5	14.65	0	0.00	14.65	5	2,225	0.22%
2019/06/17	0	0.00	1	15.00	14.95	-1	2,248	-0.04%
2019/06/14	0	0.00	1	14.70	14.70	-1	2,261	-0.04%
2019/06/13	7	14.60	0	0.00	14.65	7	2,372	0.30%
2019/06/11	0	0.00	3	14.75	14.70	-3	2,451	-0.12%
2019/06/10	0	0.00	32	14.40	14.40	-32	2,468	-1.30%
2019/05/31	0	0.00	5	14.65	14.65	-5	3,553	-0.14%
2019/05/29	1	14.40	0	0.00	14.35	1	3,695	0.03%
2019/05/28	4	14.24	0	0.00	14.25	4	3,847	0.10%
2019/05/27	5	14.25	0	0.00	14.20	5	3,922	0.13%
2019/05/20	0	0.00	3	14.45	14.35	-3	4,588	-0.07%
2019/05/16	14	15.05	10	14.89	14.75	4	4,843	0.08%
2019/05/14	6	14.55	2	14.55	14.80	4	4,933	0.08%
2019/05/09	0	0.00	6	15.20	15.10	-6	5,028	-0.12%
2019/05/08	5	15.20	1	15.15	15.15	4	5,043	0.08%
2019/05/03	0	0.00	5	15.80	15.80	-5	5,228	-0.10%
2019/05/02	35	15.80	35	15.85	15.80	0	5,266	0.00%
2019/04/30	1	15.75	0	0.00	15.75	1	5,291	0.02%
2019/04/29	10	15.70	0	0.00	15.70	10	5,376	0.19%
2019/04/26	29	16.25	91	16.15	16.15	-62	5,435	-1.14%
2019/04/25	30	16.60	30	16.60	16.55	0	5,869	0.00%
2019/04/24	47	16.73	43	16.66	16.60	4	5,968	0.07%
2019/04/22	1	16.90	0	0.00	16.90	1	5,973	0.02%
2019/04/19	3	16.77	3	16.75	16.75	0	5,955	0.00%
2019/04/18	47	16.77	0	0.00	16.60	47	5,969	0.79%
2019/04/17	5	17.05	0	0.00	16.90	5	6,070	0.08%
2019/04/16	5	16.92	0	0.00	16.90	5	6,069	0.08%
2019/04/15	6	16.90	2	16.90	16.95	4	6,050	0.07%
2019/04/12	15	16.87	2	16.90	16.85	13	6,059	0.21%
2019/04/11	6	17.07	0	0.00	16.95	6	6,038	0.10%
2019/04/09	2	17.68	0	0.00	17.45	2	5,961	0.03%
2019/04/08	2	17.30	0	0.00	17.25	2	5,792	0.03%
2019/04/03	15	16.95	62	17.15	17.10	-47	5,724	-0.82%
2019/04/01	5	16.95	1	17.00	16.95	4	5,653	0.07%
2019/03/28	10	16.80	0	0.00	16.80	10	5,609	0.18%
2019/03/25	1	16.55	0	0.00	16.50	1	5,603	0.02%
2019/03/22	70	17.01	58	16.80	16.80	12	5,608	0.21%
2019/03/21	1	17.15	2	17.10	17.10	-1	5,529	-0.02%
2019/03/20	1	17.15	0	0.00	17.15	1	5,485	0.02%
2019/03/18	0	0.00	4	17.45	17.40	-4	5,438	-0.07%
2019/03/15	2	17.15	0	0.00	17.05	2	5,356	0.04%
2019/03/14	0	0.00	12	17.08	17.05	-12	5,335	-0.22%
2019/03/13	1	17.25	0	0.00	17.20	1	5,387	0.02%
2019/03/12	13	17.41	5	17.45	17.30	8	5,382	0.15%
2019/03/11	43	17.55	5	17.65	17.50	38	5,324	0.71%
2019/03/08	17	17.25	4	17.50	17.70	13	5,130	0.25%
2019/03/07	35	17.18	0	0.00	17.45	35	4,952	0.71%
2019/03/06	0	0.00	2	17.30	17.50	-2	4,694	-0.04%
2019/03/05	0	0.00	5	17.30	17.30	-5	4,615	-0.11%
2019/03/04	14	17.28	4	17.20	17.20	10	4,559	0.22%
2019/02/27	4	16.80	4	17.30	17.30	0	4,536	0.00%
2019/02/25	0	0.00	1	17.25	17.10	-1	4,736	-0.02%
2019/02/21	0	0.00	12	17.25	17.40	-12	4,642	-0.26%
2019/02/20	0	0.00	8	17.06	17.00	-8	4,370	-0.18%
2019/02/18	7	16.88	2	17.00	16.95	5	4,390	0.11%
2019/02/15	0	0.00	17	16.55	16.40	-17	4,188	-0.41%
2019/02/14	1	16.40	0	0.00	16.40	1	4,205	0.02%
2019/02/13	3	16.50	6	16.35	16.40	-3	4,176	-0.07%
2019/02/12	0	0.00	7	16.36	16.50	-7	4,223	-0.17%
2019/01/29	1	16.15	0	0.00	16.10	1	4,686	0.02%
2019/01/28	5	16.50	0	0.00	16.30	5	4,653	0.11%
2019/01/25	0	0.00	1	16.25	16.25	-1	4,598	-0.02%
2019/01/24	0	0.00	1	16.00	16.05	-1	4,606	-0.02%
2019/01/22	1	16.20	0	0.00	16.15	1	4,643	0.02%
2019/01/18	0	0.00	4	15.95	16.20	-4	4,708	-0.08%
2019/01/17	24	16.36	2.3	16.48	16.10	21.7	4,661	0.47%
2019/01/16	0.2	16.10	2	16.05	16.20	-1.8	4,194	-0.04%
2019/01/11	0	0.00	2	15.50	15.40	-2	4,133	-0.05%
2019/01/09	4	15.90	12	15.81	15.60	-8	4,163	-0.19%
2019/01/08	0	0.00	10	15.68	15.75	-10	4,043	-0.25%
2019/01/07	5	15.02	1	15.10	15.00	4	4,012	0.10%
2019/01/04	1	14.65	0	0.00	14.65	1	4,107	0.02%
2019/01/03	1	15.15	6	15.25	15.10	-5	4,168	-0.12%
2018/12/28	0.1	15.40	1	15.45	15.50	-0.9	4,221	-0.02%
2018/12/27	1	15.20	0	0.00	15.15	1	4,285	0.02%
2018/12/26	1	15.25	0	0.00	14.95	1	4,451	0.02%
2018/12/18	2	16.25	0	0.00	16.00	2	4,647	0.04%
2018/12/17	0	0.00	2	16.30	16.35	-2	4,579	-0.04%
2018/12/13	1	15.90	0	0.00	15.90	1	4,546	0.02%
2018/12/12	1	15.95	1	15.80	15.90	0	4,684	0.00%
2018/12/07	0	0.00	1	15.90	15.85	-1	4,800	-0.02%
2018/12/06	0	0.00	1	15.85	15.75	-1	4,785	-0.02%
2018/12/05	0	0.00	3	16.33	16.45	-3	4,724	-0.06%
2018/12/04	0	0.00	12	16.69	16.60	-12	4,732	-0.25%
2018/12/03	10	16.75	4	16.78	16.80	6	4,739	0.13%
2018/11/30	0	0.00	10	16.35	16.35	-10	4,680	-0.21%
2018/11/29	1	16.50	1	16.65	16.30	0	4,691	0.00%
2018/11/28	0	0.00	20	16.25	16.55	-20	4,629	-0.43%
2018/11/27	0	0.00	9	16.26	16.30	-9	4,590	-0.20%
2018/11/23	71	16.10	2	16.25	16.15	69	4,564	1.51%
2018/11/22	25	16.63	71	16.01	16.00	-46	4,524	-1.02%
2018/11/16	0	0.00	5	16.05	15.90	-5	4,344	-0.12%
2018/11/15	0	0.00	5	15.65	16.05	-5	4,383	-0.11%
2018/11/14	0	0.00	1	15.50	15.45	-1	4,296	-0.02%
2018/11/13	1	15.00	4	15.19	15.45	-3	4,290	-0.07%
2018/11/12	1	15.75	0	0.00	15.40	1	4,246	0.02%
2018/11/09	0	0.00	1	15.75	15.75	-1	4,234	-0.02%
2018/11/08	64	15.98	2	15.80	15.85	62	4,172	1.49%
2018/11/02	10	14.95	4	15.05	15.00	6	3,869	0.16%
2018/10/31	4	14.85	0	0.00	14.85	4	4,115	0.10%
2018/10/30	2	14.05	0	0.00	14.10	2	4,062	0.05%
2018/10/26	1	14.20	0	0.00	14.30	1	4,329	0.02%
2018/10/23	0	0.00	3	14.70	14.55	-3	4,671	-0.06%
2018/10/22	0	0.00	2	14.85	14.80	-2	4,795	-0.04%
2018/10/19	1	14.35	0	0.00	14.50	1	4,891	0.02%
2018/10/18	2	14.65	1	14.60	14.50	1	4,889	0.02%
2018/10/16	1	14.40	0	0.00	14.35	1	4,870	0.02%
2018/10/15	2	14.45	0	0.00	14.15	2	4,884	0.04%
2018/10/12	1	13.45	0	0.00	14.50	1	4,880	0.02%
2018/10/11	0	0.00	1	13.95	13.95	-1	4,801	-0.02%
2018/10/09	10	15.65	0	0.00	15.45	10	4,771	0.21%
2018/10/05	7	16.08	0	0.00	15.90	7	4,931	0.14%
2018/10/04	4	16.79	0	0.00	16.55	4	4,861	0.08%
2018/10/03	0	0.00	5	16.66	16.75	-5	4,697	-0.11%
2018/10/01	0	0.00	3	16.50	16.60	-3	4,643	-0.06%
2018/09/28	1	16.50	5	16.50	16.40	-4	4,668	-0.09%
2018/09/26	0	0.00	10	16.25	16.10	-10	4,585	-0.22%
2018/09/21	5	15.95	0	0.00	15.95	5	4,639	0.11%
2018/09/19	3	16.15	0	0.00	16.10	3	4,668	0.06%
2018/09/18	32	16.51	0	0.00	15.95	32	4,677	0.68%
2018/09/17	0.1	16.40	0	0.00	16.50	0.1	4,602	0.00%
2018/09/14	1	16.20	0	0.00	16.20	1	4,593	0.02%
2018/09/13	0	0.00	1	15.95	16.00	-1	4,592	-0.02%
2018/09/12	1	15.85	1	15.75	15.65	0	4,625	0.00%
2018/09/10	10	15.55	0	0.00	15.60	10	4,896	0.20%
2018/09/06	0.1	16.15	0	0.00	16.15	0.1	4,966	0.00%
2018/09/05	1	16.60	0	0.00	16.45	1	5,089	0.02%
2018/09/03	0	0.00	1	16.65	16.45	-1	5,695	-0.02%
2018/08/30	1	16.95	2	16.85	16.75	-1	6,028	-0.02%
2018/08/29	1	16.75	0	0.00	16.80	1	6,113	0.02%
2018/08/28	0	0.00	2	16.80	16.70	-2	6,330	-0.03%
2018/08/24	1	16.50	0	0.00	16.75	1	6,536	0.02%
2018/08/23	1	16.95	1	16.85	16.80	0	7,265	0.00%
2018/08/22	3	16.90	4	16.78	17.00	-1	7,204	-0.01%
2018/08/17	1	16.45	0	0.00	16.20	1	7,310	0.01%
2018/08/15	0	0.00	5	16.25	16.25	-5	7,885	-0.06%
2018/08/14	3	16.75	0	0.00	16.60	3	7,950	0.04%
2018/08/13	1	17.00	3	16.05	16.15	-2	8,002	-0.02%
2018/08/10	0	0.00	1	17.70	17.35	-1	7,930	-0.01%
2018/08/09	10	17.50	4	17.53	17.60	6	8,005	0.07%
2018/08/08	14	17.90	6	17.86	17.90	8	8,109	0.10%
2018/08/07	1	17.70	0	0.00	17.70	1	7,844	0.01%
2018/08/06	2	17.15	8	17.15	17.25	-6	7,815	-0.08%
2018/08/03	13	17.38	0	0.00	17.30	13	7,830	0.17%
2018/08/02	0	0.00	3	18.63	18.20	-3	7,770	-0.04%
2018/08/01	13	18.53	14	18.67	18.75	-1	7,752	-0.01%
2018/07/31	4	18.38	3	18.42	18.45	1	7,600	0.01%
2018/07/30	1	17.80	4	18.03	18.25	-3	7,381	-0.04%
2018/07/27	0	0.00	1	18.10	18.00	-1	7,388	-0.01%
2018/07/26	0	0.00	9	18.34	18.45	-9	7,300	-0.12%
2018/07/25	4	17.76	1	18.10	18.10	3	7,238	0.04%
2018/07/20	0	0.00	4	17.95	17.80	-4	7,471	-0.05%
2018/07/19	0	0.00	11	18.13	18.15	-11	7,477	-0.15%
2018/07/18	14	18.29	2	18.40	18.10	12	7,612	0.16%
2018/07/17	1	18.45	11	18.30	18.25	-10	7,612	-0.13%
2018/07/16	5	18.32	6	18.43	18.40	-1	7,577	-0.01%
2018/07/13	13	18.28	6	18.35	18.35	7	7,551	0.09%
2018/07/12	7	17.30	0	0.00	17.40	7	7,465	0.09%
2018/07/11	1	17.15	2	17.15	17.10	-1	7,593	-0.01%
2018/07/10	7	17.28	1	17.15	17.40	6	7,629	0.08%
2018/07/09	2	16.90	0	0.00	17.00	2	7,671	0.03%
2018/07/06	2	16.78	0	0.00	16.90	2	7,682	0.03%
2018/07/05	1	17.15	0	0.00	17.05	1	7,766	0.01%
2018/07/03	9	17.61	0	0.00	17.30	9	7,802	0.12%
2018/07/02	0	0.00	1	18.25	18.00	-1	7,768	-0.01%
2018/06/28	3	18.50	1	18.50	18.50	2	7,857	0.03%
2018/06/26	1	18.30	0	0.00	18.15	1	7,840	0.01%
2018/06/25	3	18.20	0	0.00	18.25	3	7,795	0.04%
2018/06/20	4	18.71	0	0.00	18.65	4	7,804	0.05%
2018/06/19	2	19.65	1	19.65	19.35	1	7,776	0.01%
2018/06/13	4	19.39	103	19.30	19.20	-99	7,617	-1.30%	大賣/
2018/06/12	111	19.84	9	20.07	19.65	102	7,640	1.34%	大買/鉅額交易
2018/06/11	14	19.21	1	19.20	19.20	13	7,535	0.17%
2018/06/08	0	0.00	2	18.75	18.75	-2	7,467	-0.03%
2018/06/07	3	18.97	0	0.00	18.70	3	7,427	0.04%
2018/06/06	11	18.70	0	0.00	18.70	11	7,354	0.15%
2018/06/05	1	18.90	6	18.98	18.80	-5	7,280	-0.07%
2018/06/04	1	18.85	3	18.85	18.70	-2	7,085	-0.03%
2018/06/01	1	18.80	1	18.90	18.70	0	7,041	0.00%
2018/05/31	13	19.33	30	19.45	19.05	-17	6,878	-0.25%
2018/05/30	5	17.80	2	17.85	18.00	3	6,152	0.05%
2018/05/29	2	18.00	0	0.00	18.00	2	6,195	0.03%
2018/05/25	2	18.15	0	0.00	17.90	2	6,072	0.03%
2018/05/23	5	18.58	4	18.94	18.25	1	6,062	0.02%
2018/05/22	0	0.00	10	18.00	18.00	-10	5,648	-0.18%
2018/05/21	0	0.00	7	17.86	18.20	-7	5,674	-0.12%
2018/05/18	5	17.50	12	17.46	17.50	-7	5,654	-0.12%
2018/05/17	0	0.00	14	18.01	17.90	-14	5,848	-0.24%
2018/05/16	11	17.53	13	17.38	17.75	-2	5,998	-0.03%
2018/05/15	2	16.95	0	0.00	16.90	2	5,972	0.03%
2018/05/14	1	16.70	0	0.00	16.80	1	6,273	0.02%
2018/05/11	2	16.90	132	16.80	16.65	-130	6,356	-2.05%	大賣/鉅額交易
2018/05/10	4	17.25	20	17.25	17.05	-16	6,398	-0.25%
2018/05/09	11	17.20	24	17.17	17.05	-13	6,669	-0.19%
2018/05/08	10	17.05	0	0.00	17.05	10	7,126	0.14%
2018/05/07	10	17.25	1	17.00	17.25	9	7,247	0.12%
2018/05/04	4	16.99	3	17.08	16.85	1	7,311	0.01%
2018/05/02	40	16.93	22	17.01	17.20	18	7,486	0.24%
2018/04/30	58	16.84	17	16.74	17.20	41	7,714	0.53%
2018/04/27	15	15.60	0	0.00	15.65	15	7,843	0.19%
2018/04/26	4	15.70	0	0.00	15.45	4	8,167	0.05%
2018/04/25	0	0.00	2	16.10	16.05	-2	8,388	-0.02%
2018/04/24	5	15.90	0	0.00	15.90	5	9,363	0.05%
2018/04/23	10	17.30	0	0.00	17.30	10	9,509	0.11%
2018/04/20	1	17.75	0	0.00	17.70	1	9,901	0.01%
2018/04/19	10	17.45	0	0.00	17.40	10	10,585	0.09%
2018/04/18	3	17.50	5	17.20	17.20	-2	10,752	-0.02%
2018/04/17	7	17.68	65	17.54	17.30	-58	11,064	-0.52%
2018/04/16	22	18.57	0	0.00	18.50	22	12,078	0.18%
2018/04/13	25	18.90	6	19.08	18.95	19	12,706	0.15%
2018/04/12	10	18.80	2	18.75	18.75	8	13,183	0.06%
2018/04/11	0	0.00	5	18.95	19.05	-5	13,630	-0.04%
2018/04/10	5	18.70	14	18.60	18.55	-9	14,034	-0.06%
2018/04/03	6	18.95	2	18.90	18.95	4	15,531	0.03%
2018/04/02	0	0.00	19	19.69	19.40	-19	16,392	-0.12%
2018/03/31	0	0.00	5	19.30	19.35	-5	17,581	-0.03%
2018/03/30	21	19.30	8	19.27	19.20	13	18,764	0.07%
2018/03/28	0	0.00	1	19.20	19.15	-1	21,765	0.00%
2018/03/27	11	19.47	6	19.18	19.45	5	23,586	0.02%
2018/03/26	2	18.78	2.4	18.89	18.80	-0.4	24,685	0.00%
2018/03/23	17	18.87	5	18.85	18.85	12	24,766	0.05%
2018/03/22	5	19.75	0	0.00	19.70	5	24,810	0.02%
2018/03/21	14	19.90	0	0.00	19.70	14	24,960	0.06%
2018/03/20	23	19.83	0	0.00	19.90	23	25,132	0.09%
2018/03/16	5	20.66	1	20.80	20.40	4	25,671	0.02%
2018/03/15	19	20.81	14	21.09	21.05	5	25,711	0.02%
2018/03/13	1	19.40	3	19.50	20.00	-2	25,529	-0.01%
2018/03/12	3	19.17	0	0.00	19.05	3	25,509	0.01%
2018/03/09	2	19.98	4	19.80	19.80	-2	25,555	-0.01%
2018/03/07	1	19.95	26	19.65	19.55	-25	26,556	-0.09%
2018/03/06	3	20.00	5	19.97	19.95	-2	26,747	-0.01%
2018/03/05	19	19.83	0	0.00	19.50	19	27,371	0.07%
2018/03/02	25	20.18	0	0.00	20.00	25	27,547	0.09%
2018/03/01	22	20.52	1	20.60	20.75	21	27,454	0.08%
2018/02/27	2	20.85	0	0.00	20.75	2	27,447	0.01%
2018/02/23	6	21.45	15	21.39	21.35	-9	27,403	-0.03%
2018/02/22	9	20.70	4	20.98	21.15	5	27,350	0.02%
2018/02/21	5	20.96	8	21.36	21.00	-3	27,269	-0.01%
2018/02/12	5	20.00	8	20.17	20.15	-3	27,185	-0.01%
2018/02/09	12	19.40	5	19.40	20.00	7	27,102	0.03%
2018/02/08	13	20.32	8	20.15	19.80	5	26,868	0.02%
2018/02/07	12	21.21	4	21.39	20.85	8	26,649	0.03%
2018/02/06	35	21.12	15	20.79	20.60	20	26,524	0.08%
2018/02/05	22	22.38	42	22.44	22.70	-20	26,220	-0.08%
2018/02/02	21	23.02	0	0.00	22.95	21	26,176	0.08%
2018/02/01	58	23.69	47	23.68	23.25	11	26,287	0.04%
2018/01/31	30	23.61	33	23.42	23.75	-3	25,931	-0.01%
2018/01/30	6	22.73	5	23.30	22.60	1	25,445	0.00%
2018/01/29	36	22.59	12	22.65	22.60	24	25,338	0.09%
2018/01/26	18	22.64	2	22.80	22.65	16	25,313	0.06%
2018/01/25	10	22.99	3	22.88	22.70	7	25,384	0.03%
2018/01/24	4	23.49	67	23.36	23.50	-63	25,310	-0.25%
2018/01/23	3	22.93	10	22.99	22.60	-7	25,059	-0.03%
2018/01/22	6	23.43	3	23.80	23.35	3	24,794	0.01%
2018/01/19	4	23.75	7	23.60	23.90	-3	24,475	-0.01%
2018/01/18	18	24.16	23	24.99	23.70	-5	24,277	-0.02%
2018/01/17	3	24.45	13	24.44	24.40	-10	23,460	-0.04%
2018/01/16	22	24.30	0	0.00	24.20	22	23,261	0.09%
2018/01/15	25	24.66	19	24.73	24.90	6	22,927	0.03%
2018/01/12	4	23.71	10	23.70	23.45	-6	22,435	-0.03%
2018/01/11	3	23.45	30	23.42	23.30	-27	22,256	-0.12%
2018/01/10	16	24.80	6	24.86	24.00	10	21,933	0.05%
2018/01/09	3	23.72	24	23.67	24.45	-21	20,832	-0.10%
2018/01/08	30	23.78	16	23.71	23.10	14	20,237	0.07%
2018/01/05	18	24.10	19.1	24.11	23.90	-1.1	19,752	-0.01%
2018/01/04	23	23.99	12	24.15	23.70	11	19,324	0.06%
2018/01/03	45	23.96	43	24.12	23.60	2	18,966	0.01%
2018/01/02	19	23.18	44	23.57	24.00	-25	18,296	-0.14%