富喬 (1815)-玉山-城中券商分點個股進出

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
18.40
漲跌
▼0.10
漲幅
-0.54%
成交量
12,860張
產業
上櫃電子零組件類股
363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－玉山-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-城中券商分點個股進出
玉山-城中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
2024/05/06	2	18.45	5	18.55	18.40	-3	23,658	-0.01%
2024/05/03	13	18.50	5	18.72	18.50	8	23,475	0.03%
2024/05/02	2	17.90	0	0.00	18.10	2	23,185	0.01%
2024/04/29	6	18.57	7.1	18.58	18.50	-1.1	23,017	0.00%
2024/04/26	11	17.48	0	0.00	17.50	11	22,859	0.05%
2024/04/25	1	17.60	0	0.00	17.35	1	22,854	0.00%
2024/04/23	0	0.00	2	17.25	17.15	-2	22,852	-0.01%
2024/04/22	5	17.33	0	0.00	16.90	5	22,841	0.02%
2024/04/19	1	17.60	0	0.00	17.70	1	22,844	0.00%
2024/04/18	1	18.20	3	18.45	18.15	-2	22,748	-0.01%
2024/04/16	7	17.69	11	17.65	17.90	-4	22,771	-0.02%
2024/04/15	1	18.75	1	19.05	18.50	0	22,633	0.00%
2024/04/12	14	19.55	11.1	19.47	19.30	2.9	22,678	0.01%
2024/04/11	1	18.70	21	18.70	18.65	-20	22,334	-0.09%
2024/04/10	7	19.18	62	18.94	18.90	-55	22,284	-0.25%
2024/04/09	72	18.89	5	18.86	19.05	67	22,220	0.30%
2024/04/08	58.1	18.63	62	18.53	18.50	-3.9	22,011	-0.02%
2024/04/03	52	19.03	96	19.05	18.90	-44	21,879	-0.20%
2024/04/02	66	19.36	12	19.61	19.30	54	21,729	0.25%
2024/04/01	20	19.39	15	19.63	20.05	5	21,214	0.02%
2024/03/29	21	18.70	16	18.54	18.70	5	20,485	0.02%
2024/03/28	42	18.86	5.1	18.68	18.15	36.9	19,945	0.19%
2024/03/27	1.1	18.01	1	18.10	18.10	0.1	19,583	0.00%
2024/03/26	10	18.30	50	18.25	17.95	-40	19,556	-0.20%
2024/03/25	22	18.10	3	18.28	18.40	19	19,458	0.10%
2024/03/22	6	17.53	0	0.00	17.50	6	19,380	0.03%
2024/03/20	7	17.01	0	0.00	16.95	7	19,512	0.04%
2024/03/18	0	0.00	0.4	17.60	17.65	-0.4	19,956	0.00%
2024/03/15	28	17.80	23	17.81	17.45	5	19,928	0.03%
2024/03/14	23	17.85	6	17.76	17.70	17	19,964	0.09%
2024/03/13	30	17.90	21	18.00	17.90	9	19,813	0.05%
2024/03/12	64	18.07	89	17.94	18.35	-25	19,529	-0.13%
2024/03/11	14	18.94	7	18.86	18.70	7	19,084	0.04%
2024/03/08	46	19.23	49	19.65	18.75	-3	18,736	-0.02%
2024/03/07	36.5	21.28	32.6	21.58	20.00	3.9	17,682	0.02%
2024/03/06	15	20.50	42.1	20.73	21.50	-27.1	14,861	-0.18%
2024/03/05	101.1	19.51	42.1	19.44	19.55	59.1	13,947	0.42%	大買/
2024/03/04	23.3	19.05	38	18.69	18.60	-14.7	12,976	-0.11%
2024/03/01	42	18.71	23	18.73	18.55	19	12,730	0.15%
2024/02/29	10	18.80	93.5	18.68	19.10	-83.5	12,721	-0.66%
2024/02/27	80	17.80	87	17.77	17.75	-7	12,094	-0.06%
2024/02/26	7	17.59	16	17.73	17.65	-9	11,846	-0.08%
2024/02/23	15	17.93	11	17.57	17.80	4	12,086	0.03%
2024/02/22	22	17.39	18.4	17.39	17.55	3.6	11,838	0.03%
2024/02/21	23	17.20	21.4	17.34	17.10	1.6	11,577	0.01%
2024/02/20	72	17.31	109	17.21	17.15	-37	11,881	-0.31%	大賣/
2024/02/19	75	16.87	27	16.98	17.20	48	11,745	0.41%
2024/02/16	40	16.24	10	16.29	16.55	30	11,485	0.26%
2024/02/15	0	0.00	10	15.15	15.70	-10	10,811	-0.09%
2024/02/05	1	14.65	1	14.50	14.50	0	10,946	0.00%
2024/02/02	0	0.00	20	14.25	14.25	-20	11,240	-0.18%
2024/02/01	3	14.60	0	0.00	14.55	3	11,806	0.03%
2024/01/30	20	14.85	0	0.00	14.70	20	14,820	0.13%
2024/01/29	0	0.00	1	14.80	14.85	-1	16,248	-0.01%
2024/01/22	1	14.60	0	0.00	14.70	1	20,175	0.00%
2024/01/18	0	0.00	1	14.10	14.05	-1	20,619	0.00%
2024/01/16	2	14.60	0	0.00	14.50	2	21,150	0.01%
2024/01/15	0	0.00	10	14.84	14.70	-10	21,172	-0.05%
2024/01/11	2	15.03	46	14.88	15.00	-44	21,331	-0.21%
2024/01/10	1	14.55	1	14.60	14.65	0	21,839	0.00%
2024/01/08	7	14.90	31	14.96	14.90	-24	22,383	-0.11%
2024/01/03	0	0.00	3	15.82	15.95	-3	23,241	-0.01%
2024/01/02	0	0.00	1	15.70	15.75	-1	23,555	0.00%
2023/12/29	1	15.70	0	0.00	15.65	1	24,677	0.00%
2023/12/28	10	15.85	0	0.00	15.70	10	25,052	0.04%
2023/12/27	0	0.00	5	16.00	15.85	-5	26,143	-0.02%
2023/12/26	1	15.75	0	0.00	15.90	1	27,277	0.00%
2023/12/25	9	15.66	5	15.60	15.60	4	27,719	0.01%
2023/12/21	0	0.00	3	15.85	15.85	-3	29,221	-0.01%
2023/12/20	15	15.98	13.2	15.88	16.10	1.9	29,835	0.01%
2023/12/19	111	16.28	100	16.05	16.05	11	29,725	0.04%	大買/
2023/12/18	9	16.68	0	0.00	16.70	9	29,512	0.03%
2023/12/15	21	17.16	9	17.05	16.90	12	29,470	0.04%
2023/12/14	10	17.40	142	17.50	17.50	-132	29,626	-0.45%	大賣/鉅額交易
2023/12/13	53	17.37	7	17.26	17.30	46	29,449	0.16%
2023/12/12	0	0.00	11	16.50	16.45	-11	28,909	-0.04%
2023/12/11	9	16.62	19	16.31	16.60	-10	28,815	-0.03%
2023/12/08	49	15.87	4	15.89	15.90	45	28,449	0.16%
2023/12/06	12	16.50	15	16.45	16.45	-3	28,170	-0.01%
2023/12/05	2	16.35	13	16.37	16.20	-11	28,100	-0.04%
2023/12/04	9	16.76	10	17.04	16.70	-1	27,955	0.00%
2023/12/01	104	16.80	102	16.80	16.80	2	27,854	0.01%	大買/大賣/
2023/11/30	15	16.96	1	16.90	16.90	14	27,796	0.05%
2023/11/29	0	0.00	10	17.25	17.00	-10	27,799	-0.04%
2023/11/28	11	17.09	12	16.97	17.00	-1	27,820	0.00%
2023/11/27	18	16.97	33	17.01	16.90	-15	27,708	-0.05%
2023/11/24	6	17.96	8	17.94	17.35	-2	27,310	-0.01%
2023/11/22	32	17.56	23	17.74	17.80	9	26,697	0.03%
2023/11/21	40	17.88	32	17.84	17.45	8	26,274	0.03%
2023/11/20	35	17.61	16	17.47	17.60	19	25,943	0.07%
2023/11/17	26	17.16	12	17.38	17.10	14	25,629	0.05%
2023/11/16	23	17.62	16	17.61	17.60	7	25,102	0.03%
2023/11/15	1	17.20	0	0.00	16.85	1	24,494	0.00%
2023/11/14	15	17.44	10	17.59	17.25	5	24,061	0.02%
2023/11/13	19	17.56	6	17.68	17.50	13	23,797	0.05%
2023/11/10	2	17.85	7	18.05	17.85	-5	23,475	-0.02%
2023/11/09	10	18.06	20	18.21	18.00	-10	23,155	-0.04%
2023/11/08	43	19.14	62	19.18	18.65	-19	22,550	-0.08%
2023/11/07	37	20.00	22.4	19.73	20.05	14.6	21,376	0.07%
2023/11/06	49	19.23	93.1	19.53	20.10	-44.1	19,591	-0.23%
2023/11/03	19	18.41	28.2	18.47	18.30	-9.2	18,201	-0.05%
2023/11/02	68	17.88	186.3	18.33	18.45	-118.3	16,724	-0.71%	大賣/鉅額交易
2023/11/01	8	16.81	7	16.32	16.80	1	15,569	0.01%
2023/10/31	15	17.32	11	17.34	16.85	4	15,105	0.03%
2023/10/30	10	17.19	20	17.30	17.15	-10	14,863	-0.07%
2023/10/27	8	17.04	3	16.78	16.45	5	14,678	0.03%
2023/10/26	1	17.20	0	0.00	16.85	1	15,175	0.01%
2023/10/25	8	16.68	9	17.03	17.00	-1	15,654	-0.01%
2023/10/24	5	15.91	7	15.74	16.00	-2	15,633	-0.01%
2023/10/23	1	15.50	1	15.60	15.45	0	15,534	0.00%
2023/10/20	4	15.21	1	15.05	15.40	3	15,676	0.02%
2023/10/19	0	0.00	5	15.29	15.30	-5	15,536	-0.03%
2023/10/18	12	15.34	5	15.40	15.35	7	15,377	0.05%
2023/10/17	121.5	17.41	3	17.00	17.00	118.5	14,881	0.80%	大買/鉅額交易
2023/10/16	0	0.00	21	18.12	17.85	-21	14,547	-0.14%
2023/10/13	42	17.84	10.2	17.71	17.80	31.8	14,190	0.22%
2023/10/12	11.1	17.51	4	17.74	17.30	7.1	13,699	0.05%
2023/10/11	13	17.46	10	17.85	17.40	3	13,402	0.02%
2023/10/06	9	18.17	9	18.26	18.00	0	13,036	0.00%
2023/10/05	105	18.31	74	18.29	18.25	31	12,622	0.25%	大買/
2023/10/04	9	17.71	14	17.85	18.10	-5	11,474	-0.04%
2023/10/03	48	18.43	20.3	18.24	18.15	27.7	11,078	0.25%
2023/10/02	77	18.06	93.6	17.26	18.15	-16.6	9,968	-0.17%
2023/09/28	45	16.66	11	16.55	16.50	34	8,793	0.39%
2023/09/27	8	15.80	12.1	15.42	16.25	-4.1	8,305	-0.05%
2023/09/26	21	16.24	15	16.35	15.35	6	7,907	0.08%
2023/09/25	8	16.64	30.5	16.31	16.40	-22.5	6,728	-0.33%
2023/09/22	2	15.30	2	15.25	15.30	0	6,055	0.00%
2023/09/21	1.8	15.00	1	15.20	15.45	0.8	5,909	0.01%
2023/09/20	7	14.99	1	15.00	14.90	6	5,729	0.10%
2023/09/19	3	15.42	6.5	15.23	15.15	-3.5	5,659	-0.06%
2023/09/18	1	14.70	1	14.55	14.70	0	5,341	0.00%
2023/09/15	0	0.00	1	13.90	13.75	-1	5,252	-0.02%
2023/09/11	0	0.00	1	13.75	13.70	-1	6,115	-0.02%
2023/09/07	2	14.25	2	14.35	14.00	0	6,156	0.00%
2023/09/06	4	14.88	3	14.70	14.45	1	6,268	0.02%
2023/09/05	2	14.20	3	14.23	14.30	-1	6,443	-0.02%
2023/09/04	11	14.30	1	14.15	14.10	10	6,445	0.16%
2023/09/01	0	0.00	6	13.92	13.90	-6	6,487	-0.09%
2023/08/31	0	0.00	0	13.55	13.30	0	6,578	0.00%
2023/08/30	1	13.45	0.1	13.20	13.50	0.9	6,672	0.01%
2023/08/24	1	13.45	1	13.40	13.40	0	6,564	0.00%
2023/08/22	10	13.26	5	13.10	13.10	5	6,548	0.08%
2023/08/18	7	13.47	7	13.44	13.25	0	6,527	0.00%
2023/08/17	6	13.32	6	13.29	13.60	0	6,478	0.00%
2023/08/14	2	13.05	2	12.90	12.90	0	6,405	0.00%
2023/08/10	3	13.90	2	13.90	13.80	1	6,314	0.02%
2023/08/09	100	14.30	0	0.00	14.05	100	6,263	1.60%
2023/08/08	3	14.57	14	14.64	14.55	-11	6,195	-0.18%
2023/08/07	21	14.84	6	14.96	14.85	15	6,125	0.24%
2023/08/04	9.3	14.79	10	14.90	14.95	-0.8	6,057	-0.01%
2023/08/02	1.2	14.76	6	15.00	14.75	-4.9	5,986	-0.08%
2023/08/01	68.1	15.53	68.3	15.65	15.45	-0.2	5,812	0.00%
2023/07/31	33.3	16.20	48	16.17	15.40	-14.7	5,603	-0.26%
2023/07/28	36	15.58	55	15.47	15.70	-19	4,896	-0.39%
2023/07/27	43	14.68	11	14.61	14.80	32	4,056	0.79%
2023/07/26	4	13.90	8	13.85	13.80	-4	3,641	-0.11%
2023/07/25	15	13.83	9	13.84	14.25	6	3,526	0.17%
2023/07/24	1	13.20	0	0.00	13.20	1	3,292	0.03%
2023/07/21	2	13.20	1	13.10	13.10	1	3,258	0.03%
2023/07/20	20	13.42	3	13.23	13.40	17	3,226	0.53%
2023/07/17	0	0.00	0.1	13.05	12.95	-0.1	3,057	0.00%
2023/07/14	1	12.75	0	0.00	12.70	1	3,040	0.03%
2023/07/11	0	0.00	0.1	13.35	13.05	-0.1	2,987	0.00%
2023/07/10	1	13.00	0	0.00	12.95	1	2,976	0.03%
2023/07/03	0	0.00	2	13.70	13.60	-2	2,834	-0.07%
2023/06/30	0	0.00	7	13.40	13.55	-7	2,792	-0.25%
2023/06/21	0	0.00	0	13.90	13.95	0	2,669	0.00%
2023/06/19	4	13.85	0	0.00	13.85	4	2,604	0.15%
2023/06/16	0	0.00	2	14.55	14.30	-2	2,527	-0.08%
2023/06/15	5	14.51	27.1	13.39	14.65	-22.1	2,095	-1.05%
2023/06/14	2	13.35	2	13.35	13.35	0	1,764	0.00%
2023/06/13	0	0.00	100	13.50	13.45	-100	1,774	-5.63%
2023/06/12	0	0.00	75	13.75	13.85	-75	1,721	-4.36%
2023/06/09	102	13.89	1.1	13.53	13.95	100.9	1,563	6.45%	大買/
2023/06/08	0	0.00	2	13.30	13.15	-2	1,317	-0.15%
2023/06/07	0	0.00	1	13.70	13.50	-1	1,277	-0.08%
2023/06/06	0	0.00	10	13.40	13.40	-10	1,162	-0.86%
2023/06/05	1	12.75	1	12.55	12.95	0	961	0.00%
2023/05/29	1	12.25	1	12.30	12.30	0	923	0.00%
2023/05/22	3	12.27	0	0.00	12.20	3	936	0.32%
2023/05/17	0	12.00	1	11.85	11.85	-1	903	-0.11%
2023/04/25	0	0.00	0.5	11.80	11.70	-0.5	1,102	-0.05%
2023/04/14	0	0.00	1	12.15	12.15	-1	1,260	-0.08%
2023/04/06	0	0.00	0.5	12.12	12.05	-0.5	1,239	-0.04%
2023/03/31	1	12.15	0	0.00	12.15	1	1,237	0.08%
2023/03/28	0	0.00	18	12.05	12.10	-18	1,252	-1.44%
2023/03/27	0	12.25	0	0.00	12.15	0	1,250	0.00%
2023/03/24	0	0.00	1	12.21	12.20	-1	1,247	-0.08%
2023/03/22	10	12.10	0	0.00	12.00	10	1,230	0.81%
2023/03/21	0	12.15	0	0.00	11.95	0	1,219	0.00%
2023/03/13	0	12.40	4	12.15	12.30	-4	1,190	-0.34%
2023/03/10	0	12.60	0	0.00	12.45	0	1,185	0.00%
2023/03/08	18	12.90	0	0.00	12.85	18	1,198	1.50%
2023/02/24	1	12.90	0	0.00	12.70	1	1,103	0.09%
2023/02/20	0	12.75	0	0.00	12.65	0	1,117	0.00%
2023/02/09	3	12.75	0	0.00	12.65	3	1,766	0.17%
2023/01/16	0	0.00	1	12.25	12.30	-1	1,733	-0.06%
2022/12/12	7	12.05	0	0.00	12.05	7	1,900	0.37%
2022/12/05	0.9	12.95	0	0.00	12.80	0.9	1,990	0.04%
2022/12/02	1	12.90	1	12.80	12.80	0	2,010	0.00%
2022/12/01	0	0.00	1	12.75	12.75	-1	2,017	-0.05%
2022/11/16	5	12.60	7	12.63	12.70	-2	3,224	-0.06%
2022/11/15	2	12.80	3	12.75	12.80	-1	3,479	-0.03%
2022/11/02	3	12.05	3	12.12	12.20	0	2,971	0.00%
2022/10/28	3	11.20	0	0.00	11.05	3	2,904	0.10%
2022/10/24	0.8	11.30	0	0.00	11.20	0.8	2,910	0.03%
2022/10/14	0	0.00	3.1	11.40	11.45	-3.1	2,898	-0.11%
2022/10/12	30	11.75	30	11.65	11.75	0	2,870	0.00%
2022/10/07	1	12.50	0	0.00	12.30	1	2,840	0.04%
2022/10/06	0	12.40	0	0.00	12.25	0	2,794	0.00%
2022/10/03	1	12.25	0	0.00	12.25	1	2,786	0.04%
2022/09/23	0	0.00	6	13.28	13.25	-6	2,682	-0.22%
2022/09/20	2	13.55	0	0.00	13.55	2	2,645	0.08%
2022/09/16	0	0.00	2	13.75	13.75	-2	2,639	-0.08%
2022/09/14	10	13.65	10	13.85	13.80	0	2,607	0.00%
2022/09/07	1	13.85	0	0.00	13.80	1	2,505	0.04%
2022/09/05	0	0.00	3	14.00	14.00	-3	2,440	-0.12%
2022/09/02	0.1	14.55	0	0.00	14.30	0.1	2,395	0.00%
2022/09/01	0	0.00	1	14.60	14.40	-1	2,360	-0.04%
2022/08/30	6	14.65	0	0.00	14.65	6	2,278	0.26%
2022/08/29	0	0.00	6	13.95	14.10	-6	2,221	-0.27%
2022/08/26	106	14.79	106	14.51	14.50	0	2,174	0.00%	大買/大賣/
2022/08/25	0	0.00	1	14.50	14.55	-1	2,019	-0.05%
2022/08/24	102	15.00	103	14.90	14.90	-1	1,928	-0.05%	大買/大賣/
2022/08/23	165	14.91	158	15.10	15.25	7	1,757	0.40%	大買/大賣/
2022/08/22	3	14.68	2	15.10	15.10	1	1,276	0.08%
2022/08/19	4	13.75	0	0.00	13.75	4	990	0.40%
2022/08/09	1	12.15	0	0.00	12.20	1	916	0.11%
2022/07/29	5	12.80	0	0.00	12.80	5	961	0.52%
2022/07/27	5	12.80	0	0.00	12.80	5	966	0.52%
2022/07/19	10	12.70	0	0.00	12.75	10	1,056	0.95%
2022/07/18	0	12.50	0	0.00	12.55	0	1,060	0.00%
2022/07/14	0	0.00	2	12.20	12.25	-2	1,063	-0.19%
2022/07/07	20	12.30	0	0.00	12.30	20	1,084	1.84%
2022/06/29	0	0.00	4	13.10	13.10	-4	1,133	-0.35%
2022/06/28	4	13.15	0	0.00	13.15	4	1,137	0.35%
2022/06/10	0	0.00	2	14.18	14.15	-2	1,158	-0.17%
2022/06/08	0	0.00	1	14.50	14.45	-1	1,140	-0.09%
2022/06/07	0	0.00	1	14.40	14.45	-1	1,153	-0.09%
2022/06/02	0	0.00	2	14.35	14.35	-2	1,212	-0.17%
2022/05/24	0	0.00	2	13.75	13.70	-2	1,272	-0.16%
2022/05/23	0	0.00	1	14.25	14.05	-1	1,272	-0.08%
2022/05/19	0	0.00	1	14.05	14.10	-1	1,230	-0.08%
2022/05/18	1	14.10	0	0.00	13.95	1	1,236	0.08%
2022/04/29	1	13.35	1	13.35	13.30	0	1,386	0.00%
2022/04/21	2	14.10	0	0.00	14.15	2	1,537	0.13%
2022/04/19	6	13.84	0	0.00	13.80	6	1,612	0.37%
2022/04/11	20	14.55	1	14.45	14.15	19	1,838	1.03%
2022/04/08	10	15.05	0	0.00	14.95	10	1,821	0.55%
2022/04/06	1	15.40	0	0.00	15.40	1	1,884	0.05%
2022/04/01	20	15.30	0	0.00	15.30	20	2,043	0.98%
2022/03/28	0	0.00	6	15.25	15.30	-6	2,647	-0.23%
2022/03/23	0	0.00	1	15.50	15.50	-1	2,844	-0.04%
2022/03/17	3	15.00	0	0.00	14.90	3	2,884	0.10%
2022/03/14	0	0.00	1	14.95	15.00	-1	2,977	-0.03%
2022/03/10	1	14.80	0	0.00	14.70	1	3,009	0.03%
2022/03/09	0	0.00	1	14.35	14.40	-1	3,008	-0.03%
2022/03/08	1	14.00	8	14.21	14.05	-7	3,030	-0.23%
2022/03/04	0	15.70	0	0.00	15.30	0	2,988	0.00%
2022/03/03	1	15.70	0.1	15.65	15.55	0.9	3,027	0.03%
2022/03/02	0	0.00	2	15.50	15.50	-2	3,094	-0.06%
2022/02/24	0	0.00	2	15.35	15.35	-2	3,139	-0.06%
2022/02/23	0	0.00	1	15.85	15.85	-1	3,131	-0.03%
2022/02/09	0	0.00	5	16.25	16.20	-5	3,685	-0.14%
2022/02/08	0	0.00	8	16.05	16.30	-8	3,731	-0.21%
2022/01/26	0	0.00	5	15.35	15.25	-5	3,840	-0.13%
2022/01/25	0	0.00	3	15.45	15.30	-3	3,894	-0.08%
2022/01/24	2	15.60	0	0.00	15.60	2	3,948	0.05%
2022/01/21	8.1	16.19	8.1	16.11	15.85	0	3,977	0.00%
2022/01/14	1.1	15.26	0	0.00	15.40	1.1	3,978	0.03%
2022/01/13	1	15.65	0	0.00	15.70	1	3,988	0.03%
2022/01/10	0	0.00	1	16.25	16.25	-1	3,875	-0.03%
2022/01/07	0.1	16.35	0	0.00	16.35	0.1	3,867	0.00%
2022/01/06	1	16.90	0	0.00	16.80	1	3,801	0.03%
2022/01/04	1	17.20	32	17.15	17.15	-31	3,852	-0.80%
2021/12/29	1	17.50	1	17.55	17.55	0	3,904	0.00%
2021/12/28	1	17.65	0	0.00	17.55	1	3,915	0.03%
2021/12/27	1	17.65	1	17.60	17.60	0	3,838	0.00%
2021/12/24	2	17.68	2	17.68	17.75	0	3,823	0.00%
2021/12/23	2	17.25	15	17.35	17.50	-13	3,647	-0.36%
2021/12/21	1	16.90	1	16.75	16.80	0	3,452	0.00%
2021/12/17	0	0.00	1	16.70	16.50	-1	3,326	-0.03%
2021/12/16	30	16.70	0	0.00	16.70	30	3,370	0.89%
2021/12/15	1	16.40	2	16.40	16.50	-1	3,386	-0.03%
2021/12/14	1	16.40	2	16.50	16.35	-1	3,397	-0.03%
2021/12/13	1	16.85	1	16.80	16.85	0	3,396	0.00%
2021/12/09	0.6	17.15	52	16.96	16.95	-51.4	3,564	-1.44%
2021/12/08	60	16.90	3	16.98	16.90	57	3,531	1.61%
2021/12/07	2	16.80	1	16.75	16.70	1	3,534	0.03%
2021/12/03	1	16.55	0.1	16.60	16.50	0.9	3,587	0.03%
2021/11/30	0	0.00	1	16.90	16.80	-1	3,812	-0.03%
2021/11/29	0	0.00	4	16.33	16.45	-4	4,014	-0.10%
2021/11/26	1	16.50	2	16.55	16.50	-1	4,006	-0.02%
2021/11/25	1	17.00	1	17.05	17.00	0	3,982	0.00%
2021/11/24	0	0.00	4	17.10	17.05	-4	4,026	-0.10%
2021/11/23	0	0.00	1	17.00	17.05	-1	4,150	-0.02%
2021/11/19	1	17.20	0	17.10	17.05	1	4,245	0.02%
2021/11/18	1	17.35	55	17.43	17.30	-54	4,239	-1.27%
2021/11/16	2	17.60	0	0.00	17.65	2	4,243	0.05%
2021/11/15	0	0.00	2	17.43	17.40	-2	4,261	-0.05%
2021/11/12	5	16.85	0	0.00	16.85	5	4,330	0.12%
2021/11/11	26	17.20	0	0.00	17.05	26	4,370	0.59%
2021/11/10	26	17.20	6	17.20	17.15	20	4,484	0.45%
2021/11/09	0	0.00	5	17.43	17.40	-5	4,502	-0.11%
2021/11/08	1	17.90	1	17.60	17.60	0	4,568	0.00%
2021/11/04	2	18.00	4	17.99	18.10	-2	4,774	-0.04%
2021/11/02	5	17.33	1	17.05	17.10	4	4,964	0.08%
2021/11/01	1	17.80	13	17.86	17.75	-12	5,329	-0.23%
2021/10/29	6	17.48	8	17.54	17.50	-2	5,362	-0.04%
2021/10/27	0	0.00	1	17.20	17.45	-1	5,501	-0.02%
2021/10/26	0	0.00	2	17.08	17.05	-2	5,607	-0.04%
2021/10/25	3	16.97	14	16.91	16.95	-11	5,665	-0.19%
2021/10/22	5	16.75	3	16.70	16.70	2	5,910	0.03%
2021/10/21	3	17.07	0	0.00	16.75	3	6,125	0.05%
2021/10/19	0.1	16.65	7	16.65	16.65	-6.9	6,633	-0.10%
2021/10/18	0	0.00	1	16.50	16.40	-1	6,966	-0.01%
2021/10/13	4	15.94	4	16.13	15.80	0	9,817	0.00%
2021/10/12	6	16.68	1	16.50	16.40	5	10,840	0.05%
2021/10/08	2	16.78	3	16.72	16.50	-1	11,146	-0.01%
2021/10/07	0	0.00	5	16.15	16.15	-5	11,810	-0.04%
2021/10/06	6	15.85	1	15.90	15.75	5	12,842	0.04%
2021/10/05	0	0.00	2	15.75	15.90	-2	13,688	-0.01%
2021/10/04	6	15.84	7	15.25	15.30	-1	14,065	-0.01%
2021/10/01	5	16.05	2	16.25	16.10	3	14,220	0.02%
2021/09/30	9	16.84	10	16.25	16.90	-1	14,256	-0.01%
2021/09/29	10	16.13	0	0.00	16.10	10	14,340	0.07%
2021/09/27	2	16.98	2	16.90	16.90	0	14,605	0.00%
2021/09/24	0	0.00	5	16.55	16.50	-5	15,241	-0.03%
2021/09/23	8	16.41	22	16.40	16.30	-14	16,449	-0.09%
2021/09/22	2	16.45	3	16.60	16.50	-1	16,610	-0.01%
2021/09/15	2	16.95	0	0.00	17.00	2	16,918	0.01%
2021/09/14	2	17.48	1	17.30	17.25	1	16,939	0.01%
2021/09/13	1	17.50	4	17.35	17.35	-3	16,899	-0.02%
2021/09/10	0	0.00	1	17.35	17.40	-1	17,022	-0.01%
2021/09/08	7	16.81	0	0.00	16.80	7	17,542	0.04%
2021/09/07	0	0.00	5	17.90	17.30	-5	17,970	-0.03%
2021/09/06	7	18.10	0	0.00	17.95	7	18,412	0.04%
2021/09/03	0	0.00	2	18.50	18.65	-2	18,383	-0.01%
2021/09/02	39.1	18.82	16	18.47	17.95	23.1	18,369	0.13%
2021/09/01	1.1	18.40	1	18.45	18.40	0.1	18,229	0.00%
2021/08/31	2	18.10	1	18.25	18.35	1	18,318	0.01%
2021/08/30	0	0.00	1	18.40	18.20	-1	18,425	-0.01%
2021/08/27	3.2	18.38	2	18.15	18.45	1.2	18,560	0.01%
2021/08/25	5	17.98	6	18.02	17.85	-1	18,932	-0.01%
2021/08/23	2	17.40	3	17.57	17.55	-1	19,527	-0.01%
2021/08/20	0	0.00	1	16.85	16.80	-1	19,654	-0.01%
2021/08/19	1	16.90	0	0.00	16.60	1	19,635	0.01%
2021/08/18	1	16.40	4	16.88	17.45	-3	19,653	-0.02%
2021/08/17	1	16.85	9	17.05	16.60	-8	19,759	-0.04%
2021/08/16	1	17.40	7	17.39	17.15	-6	19,891	-0.03%
2021/08/13	7	17.83	1	18.30	17.70	6	19,846	0.03%
2021/08/12	5	18.45	1	18.10	18.50	4	19,825	0.02%
2021/08/11	0	0.00	4.1	18.34	17.75	-4.1	19,934	-0.02%
2021/08/10	103	18.60	101	18.50	18.50	2	19,900	0.01%	大買/大賣/
2021/08/09	1	19.15	5	19.60	19.15	-4	19,943	-0.02%
2021/08/06	6	20.13	9	20.10	20.25	-3	19,949	-0.02%
2021/08/05	11.2	20.65	58	20.32	20.30	-46.9	19,989	-0.23%
2021/08/04	5	20.15	4	20.11	20.05	1	19,862	0.01%
2021/08/03	1.1	20.25	4	20.36	20.35	-2.9	20,052	-0.01%
2021/08/02	0	0.00	4	19.90	19.90	-4	20,683	-0.02%
2021/07/30	8.1	19.85	7	20.03	19.55	1.1	20,729	0.01%
2021/07/29	0	0.00	3	19.25	19.45	-3	21,289	-0.01%
2021/07/28	2	18.78	1	18.50	19.05	1	21,425	0.00%
2021/07/27	56	20.42	53	20.28	20.05	3	21,746	0.01%
2021/07/26	13.1	19.98	15.3	20.41	20.50	-2.2	22,086	-0.01%
2021/07/23	3	19.88	4	19.98	19.90	-1	22,585	0.00%
2021/07/22	61	19.98	8	19.64	19.75	53	23,754	0.22%
2021/07/21	128.1	20.47	102	20.25	20.25	26.1	23,812	0.11%	大買/大賣/
2021/07/20	89	20.43	40	20.61	20.25	49	23,934	0.20%
2021/07/19	199.1	21.95	155	22.11	21.60	44.1	24,076	0.18%	大買/大賣/
2021/07/16	51	20.89	135	20.96	21.20	-84	22,754	-0.37%	大賣/
2021/07/15	163	20.02	135	20.06	20.05	28	21,952	0.13%	大買/大賣/
2021/07/14	103	20.55	130	21.14	20.50	-27	22,085	-0.12%	大買/大賣/
2021/07/13	180	20.17	136	20.30	20.30	44	21,705	0.20%	大買/大賣/
2021/07/12	34.5	19.61	48	19.64	19.80	-13.5	21,564	-0.06%
2021/07/09	4	18.43	37	18.59	18.65	-33	21,327	-0.15%
2021/07/08	23	18.24	54	18.40	18.30	-31	21,891	-0.14%
2021/07/07	24	17.88	21	18.06	17.80	3	22,305	0.01%
2021/07/06	11	18.09	34	18.16	18.00	-23	22,345	-0.10%
2021/07/05	18	17.99	19	18.05	17.90	-1	22,277	0.00%
2021/07/02	17	17.85	27	17.78	17.75	-10	22,289	-0.04%
2021/07/01	74	18.58	31	18.02	17.95	43	22,217	0.19%
2021/06/30	104.1	18.77	56	19.01	19.10	48	21,774	0.22%	大買/
2021/06/29	0	0.00	1	17.65	17.40	-1	20,731	0.00%
2021/06/28	0	0.00	26	17.50	17.45	-26	20,543	-0.13%
2021/06/25	6	17.53	0	0.00	17.35	6	20,572	0.03%
2021/06/24	75	17.60	53	17.80	17.80	22	20,498	0.11%
2021/06/23	0	0.00	2	17.23	17.10	-2	20,335	-0.01%
2021/06/22	2	17.03	6	17.08	16.80	-4	20,331	-0.02%
2021/06/21	8	16.89	24	16.95	17.30	-16	20,393	-0.08%
2021/06/17	1	17.95	3	17.98	17.60	-2	20,516	-0.01%
2021/06/16	31	17.99	19	18.08	17.60	12	20,182	0.06%
2021/06/15	43	18.18	19	18.62	18.90	24	19,832	0.12%
2021/06/11	0	0.00	19	17.56	17.50	-19	19,478	-0.10%
2021/06/09	0	0.00	4	17.45	17.35	-4	19,537	-0.02%
2021/06/08	3	17.40	8	17.61	17.60	-5	19,508	-0.03%
2021/06/07	4	16.94	3	16.87	17.20	1	19,494	0.01%
2021/06/04	3	17.47	13	17.52	17.20	-10	19,551	-0.05%
2021/06/03	16	17.48	15	17.63	17.60	1	19,543	0.01%
2021/06/02	15	17.60	10	17.76	17.35	5	19,703	0.03%
2021/06/01	22	17.53	5	17.38	17.30	17	19,431	0.09%
2021/05/31	1	16.85	3	17.08	17.30	-2	18,922	-0.01%
2021/05/28	7	15.69	6	15.53	15.75	1	18,847	0.01%
2021/05/27	9	15.09	1	15.10	15.00	8	18,863	0.04%
2021/05/26	0	0.00	1	15.20	15.20	-1	18,919	-0.01%
2021/05/25	35	14.94	31	15.13	15.00	4	18,877	0.02%
2021/05/24	5	14.73	15	14.56	14.50	-10	18,717	-0.05%
2021/05/21	3	14.23	5	14.31	14.30	-2	18,654	-0.01%
2021/05/20	31	14.19	60	14.22	13.80	-29	18,791	-0.15%
2021/05/19	54	14.32	20	14.42	14.30	34	18,771	0.18%
2021/05/18	20	13.30	29.1	13.59	13.85	-9.1	18,580	-0.05%
2021/05/17	10	12.50	20	13.00	12.60	-10	18,479	-0.05%
2021/05/14	15	14.13	34	14.76	13.85	-19	18,270	-0.10%
2021/05/13	15	14.23	85	13.72	14.30	-70	18,274	-0.38%
2021/05/12	39	15.18	18	15.69	14.70	21	18,110	0.12%
2021/05/11	82	16.31	83	17.47	16.25	-1	17,807	-0.01%
2021/05/10	41	18.11	30	18.27	17.85	11	17,521	0.06%
2021/05/07	6	17.50	0	0.00	17.75	6	16,779	0.04%
2021/05/06	55	17.82	38	17.67	17.65	17	16,665	0.10%
2021/05/05	2	17.50	15	17.45	17.40	-13	15,975	-0.08%
2021/05/04	48	17.59	59	17.19	17.65	-11	15,747	-0.07%
2021/05/03	30	19.36	98	19.80	18.70	-68	15,167	-0.45%
2021/04/29	23	20.83	9	20.75	20.60	14	14,623	0.10%
2021/04/28	125	20.44	69.1	21.06	21.50	56	13,783	0.41%	大買/
2021/04/27	28	19.95	12	19.60	19.55	16	12,486	0.13%
2021/04/26	25	19.88	10	19.97	19.85	15	12,077	0.12%
2021/04/23	20	19.69	37	19.77	20.05	-17	11,698	-0.15%
2021/04/22	18	19.88	10	19.66	18.50	8	10,985	0.07%
2021/04/21	0	0.00	7.1	19.60	19.55	-7.1	10,504	-0.07%
2021/04/20	7	19.68	52	19.60	19.35	-45	10,322	-0.44%
2021/04/19	27	19.07	11.1	19.06	18.60	16	9,886	0.16%
2021/04/16	76	18.40	38	18.65	18.80	38	9,570	0.40%
2021/04/15	34	17.51	50	17.57	17.65	-16	8,716	-0.18%
2021/04/14	9	16.93	142.1	17.51	17.80	-133.1	8,193	-1.62%	大賣/鉅額交易
2021/04/13	20	16.39	35	16.66	16.20	-15	7,368	-0.20%
2021/04/12	3	15.65	8	15.70	15.70	-5	6,790	-0.07%
2021/04/09	6.1	15.75	0	0.00	15.75	6.1	6,699	0.09%
2021/04/08	1	16.19	1	16.20	16.00	0	6,641	0.00%
2021/04/07	6	15.91	0	0.00	15.95	6	6,502	0.09%
2021/04/06	7	16.05	5	15.98	16.05	2	6,540	0.03%
2021/04/01	4	15.64	19.1	15.68	15.60	-15.1	6,452	-0.23%
2021/03/31	2	15.60	15	15.55	15.50	-13	6,663	-0.20%
2021/03/30	13	15.53	20	15.65	15.70	-7	6,813	-0.10%
2021/03/29	3	15.60	1	15.65	15.60	2	6,931	0.03%
2021/03/26	0	0.00	11	15.31	15.55	-11	7,322	-0.15%
2021/03/25	1	15.25	2	15.35	15.35	-1	7,371	-0.01%
2021/03/24	9	15.21	51	15.52	15.40	-42	7,412	-0.57%
2021/03/23	12	16.08	3	15.98	15.90	9	7,296	0.12%
2021/03/22	5	16.09	4.1	16.04	16.55	0.9	7,130	0.01%
2021/03/19	2	15.53	2	15.48	15.70	0	6,955	0.00%
2021/03/18	9	15.57	5	15.34	15.55	4	6,926	0.06%
2021/03/17	6	15.24	1	15.45	15.20	5	6,898	0.07%
2021/03/16	2	15.28	9	15.37	15.35	-7	6,830	-0.10%
2021/03/15	14	15.30	4	15.55	15.20	10	6,826	0.15%
2021/03/12	5	15.69	2	15.83	15.60	3	6,816	0.04%
2021/03/11	4	15.70	1	15.85	15.80	3	6,959	0.04%
2021/03/10	12	16.20	21.1	16.54	15.90	-9.1	7,090	-0.13%
2021/03/09	11	15.89	9	15.83	16.20	2	6,928	0.03%
2021/03/08	22	15.96	30.1	16.00	16.10	-8.1	6,818	-0.12%
2021/03/05	56	15.05	5	15.15	15.15	51	6,491	0.79%
2021/03/04	2	15.20	0	0.00	15.25	2	6,616	0.03%
2021/03/03	5	15.27	7	15.24	15.50	-2	6,724	-0.03%
2021/03/02	55	15.56	41	15.69	15.35	14	6,835	0.20%
2021/02/26	12	15.17	13	15.38	15.45	-1	6,738	-0.01%
2021/02/25	2	15.10	3	15.25	15.20	-1	6,730	-0.01%
2021/02/24	0	0.00	3	15.25	15.25	-3	6,896	-0.04%
2021/02/23	3	15.03	4	15.30	15.15	-1	7,074	-0.01%
2021/02/22	4	15.10	15	15.13	15.50	-11	7,203	-0.15%
2021/02/19	16	13.98	1	14.00	14.50	15	7,129	0.21%
2021/02/18	1	13.90	1	14.10	13.90	0	7,081	0.00%
2021/02/17	1	14.10	4	13.94	14.00	-3	7,042	-0.04%
2021/02/04	55	13.75	25	13.77	13.70	30	6,960	0.43%
2021/02/03	31	13.42	21	13.45	13.55	10	6,739	0.15%
2021/02/02	3	13.17	3	13.17	13.20	0	6,722	0.00%
2021/02/01	0	0.00	1	13.00	13.05	-1	6,712	-0.01%
2021/01/29	2	13.63	1	13.65	13.25	1	6,696	0.01%
2021/01/28	4	13.38	4	13.29	13.55	0	6,690	0.00%
2021/01/27	13	13.26	12	13.38	13.15	1	6,639	0.02%
2021/01/26	0	0.00	1	13.15	13.00	-1	6,605	-0.02%
2021/01/22	2	13.00	2	12.95	13.15	0	6,589	0.00%
2021/01/21	2	12.98	2	12.88	12.65	0	6,576	0.00%
2021/01/20	4	12.85	0	0.00	12.75	4	6,535	0.06%
2021/01/19	1	13.45	1	13.40	13.30	0	6,467	0.00%
2021/01/18	11	13.22	3	13.07	13.20	8	6,453	0.12%
2021/01/15	15	13.45	0	0.00	13.40	15	6,369	0.24%
2021/01/14	2	13.83	3	13.75	13.85	-1	6,231	-0.02%
2021/01/13	6.2	13.50	3	13.58	13.65	3.2	6,188	0.05%
2021/01/11	4	13.65	4	13.60	13.65	0	6,038	0.00%
2021/01/08	8	13.49	4	13.45	13.20	4	5,978	0.07%
2021/01/07	16	13.81	6	13.77	13.50	10	5,927	0.17%
2021/01/06	5	13.97	4	14.31	13.50	1	5,813	0.02%
2021/01/05	6	14.54	2	14.78	14.40	4	5,649	0.07%
2021/01/04	3	14.93	4	14.80	14.80	-1	5,587	-0.02%
2020/12/31	12	14.61	2	14.80	14.60	10	5,528	0.18%
2020/12/30	65	14.83	65	14.95	14.75	0	5,549	0.00%
2020/12/29	15	15.00	4	14.99	14.85	11	5,498	0.20%
2020/12/28	13	15.31	3	15.43	15.40	10	5,360	0.19%
2020/12/25	25	15.35	33	15.33	15.50	-8	5,217	-0.15%
2020/12/24	16	14.82	24	14.85	14.80	-8	4,812	-0.17%
2020/12/23	57	14.46	17	14.44	14.75	40	4,628	0.86%
2020/12/22	37	14.81	41	14.04	13.85	-4	4,436	-0.09%
2020/12/21	8	13.96	1	14.25	14.20	7	4,017	0.17%
2020/12/18	22	13.86	3	13.97	13.95	19	3,947	0.48%
2020/12/17	13	13.73	2	13.70	13.75	11	3,858	0.29%
2020/12/16	0	0.00	1	13.75	13.50	-1	3,891	-0.03%
2020/12/15	1	14.10	1	14.10	13.50	0	3,878	0.00%
2020/12/11	3	13.50	0	0.00	13.45	3	3,798	0.08%
2020/12/08	7	14.06	0	0.00	14.10	7	3,601	0.19%
2020/12/07	0	0.00	2	14.05	14.50	-2	3,506	-0.06%
2020/12/04	7	13.69	2	13.70	13.85	5	3,347	0.15%
2020/12/01	2	13.05	0	0.00	13.00	2	3,129	0.06%
2020/11/30	13	13.21	12	13.17	13.10	1	3,062	0.03%
2020/11/27	2	13.15	5	13.10	12.90	-3	3,003	-0.10%
2020/11/26	2	13.00	3	12.67	13.05	-1	2,870	-0.03%
2020/11/25	1	12.65	4	12.44	12.40	-3	2,708	-0.11%
2020/11/24	0	0.00	3	12.40	12.25	-3	2,622	-0.11%
2020/11/23	6	12.37	5	12.41	12.50	1	2,535	0.04%
2020/11/20	10	11.64	6	11.63	12.00	4	2,320	0.17%
2020/11/19	12	11.53	10	11.56	11.50	2	2,083	0.10%
2020/11/18	10	10.79	8	10.82	11.20	2	1,788	0.11%
2020/11/17	0	0.00	1	10.25	10.25	-1	1,608	-0.06%
2020/11/16	0	0.00	4	10.10	10.05	-4	1,601	-0.25%
2020/11/11	2	10.10	0	0.00	10.15	2	1,674	0.12%
2020/11/05	1	10.30	0	0.00	10.30	1	1,753	0.06%
2020/10/19	0	0.00	0.1	10.20	10.15	-0.1	1,810	-0.01%
2020/10/16	0	0.00	8	10.16	10.15	-8	1,927	-0.42%
2020/10/07	1	10.55	9	10.50	10.45	-8	2,067	-0.39%
2020/09/28	0	0.00	1	10.15	10.25	-1	2,168	-0.05%
2020/09/21	1	11.00	1	10.95	10.90	0	2,229	0.00%
2020/09/16	1	11.00	1	11.10	10.95	0	2,111	0.00%
2020/09/11	1	10.95	2	10.90	10.65	-1	2,258	-0.04%
2020/09/10	2	11.18	0	0.00	10.90	2	2,297	0.09%
2020/09/09	0	0.00	6	11.09	11.05	-6	2,253	-0.27%
2020/09/08	1	10.90	10	10.85	10.85	-9	2,214	-0.41%
2020/09/07	0	0.00	20	10.85	10.60	-20	2,172	-0.92%
2020/08/27	4	10.05	0	0.00	10.10	4	2,125	0.19%
2020/08/14	3	10.20	0	0.00	10.20	3	2,182	0.14%
2020/08/12	0	0.00	94	10.23	10.25	-94	2,194	-4.28%
2020/08/11	1	10.30	0	0.00	10.50	1	2,183	0.05%
2020/07/28	5	10.10	0	0.00	10.05	5	2,234	0.22%
2020/07/24	0	0.00	0	10.55	10.30	0	2,270	0.00%
2020/07/22	100	11.13	2	10.90	11.00	98	2,365	4.14%
2020/07/20	0	0.00	95	10.08	10.40	-95	2,285	-4.16%
2020/07/14	3	10.85	0	0.00	10.90	3	2,211	0.14%
2020/07/13	10	11.00	0	0.00	10.95	10	2,193	0.46%
2020/07/09	0	0.00	1	11.25	11.30	-1	2,211	-0.05%
2020/07/08	0	0.00	2.1	10.98	11.10	-2.1	2,227	-0.09%
2020/07/07	0	0.00	6	11.02	10.90	-6	2,264	-0.27%
2020/07/06	0	0.00	1	11.20	11.10	-1	2,395	-0.04%
2020/07/03	0	0.00	0.1	11.00	11.05	-0.1	2,401	0.00%
2020/06/23	10	11.10	0	0.00	11.00	10	2,323	0.43%
2020/06/22	85	11.20	0	0.00	11.15	85	2,322	3.66%
2020/06/19	0	0.00	10	11.30	11.15	-10	2,357	-0.42%
2020/06/18	1	11.35	0	0.00	11.50	1	2,329	0.04%
2020/06/17	0	0.00	10	10.65	10.70	-10	2,197	-0.46%
2020/06/11	10	10.30	0	0.00	10.30	10	2,245	0.45%
2020/06/09	0	0.00	20	10.61	10.50	-20	2,252	-0.89%
2020/06/08	20	10.50	20	10.63	10.55	0	2,270	0.00%
2020/06/05	10	10.15	0	0.00	10.30	10	2,186	0.46%
2020/06/03	0	0.00	10	10.25	10.20	-10	2,186	-0.46%
2020/05/22	3	9.81	0	0.00	9.65	3	2,031	0.15%
2020/05/14	10	10.10	0	0.00	10.05	10	2,047	0.49%
2020/05/12	8	10.20	0	0.00	10.15	8	2,122	0.38%
2020/05/11	30	10.12	8	10.20	10.20	22	2,177	1.01%
2020/04/30	4	10.65	0	0.00	10.65	4	2,137	0.19%
2020/04/14	0	0.00	10	10.00	10.00	-10	1,948	-0.51%
2020/04/13	10	10.29	0	0.00	9.94	10	1,936	0.52%
2020/04/10	0	9.97	0	0.00	9.94	0	1,849	0.00%
2020/04/09	0	0.00	5	10.20	10.20	-5	1,814	-0.28%
2020/04/07	0	0.00	5	9.11	9.06	-5	1,642	-0.30%
2020/04/01	1	9.06	0	0.00	9.06	1	1,632	0.06%
2020/03/25	1	9.08	0	0.00	9.11	1	1,630	0.06%
2020/03/20	1	8.69	1	8.78	8.72	0	1,642	0.00%
2020/03/19	0	0.00	1	7.85	8.35	-1	1,624	-0.06%
2020/02/17	0	0.00	2	12.45	12.40	-2	1,935	-0.10%
2020/02/12	2	12.10	0	0.00	12.40	2	1,863	0.11%
2020/02/06	0	0.00	0.1	11.35	11.30	-0.1	1,780	0.00%
2020/01/16	0	0.00	1	12.40	12.40	-1	1,742	-0.06%
2019/12/25	0	0.00	2	12.90	12.80	-2	1,898	-0.11%
2019/12/24	0	0.00	16	12.78	12.80	-16	1,876	-0.85%
2019/12/18	2	12.90	2	13.05	12.85	0	1,895	0.00%
2019/12/17	0	0.00	5	12.62	12.65	-5	1,815	-0.28%
2019/12/13	2	12.50	2.1	12.64	12.50	-0.1	1,813	0.00%
2019/12/11	1	12.85	1	13.05	12.80	0	1,825	0.00%
2019/12/10	0	0.00	2	12.80	12.85	-2	1,808	-0.11%
2019/12/09	1	13.25	0	0.00	13.20	1	1,782	0.06%
2019/12/06	12	13.52	5	13.15	13.40	7	1,775	0.39%
2019/12/05	2	12.75	0	0.00	13.20	2	1,491	0.13%
2019/12/04	0	0.00	10	12.05	12.00	-10	1,500	-0.67%
2019/11/26	0	0.00	10	12.75	12.75	-10	1,678	-0.60%
2019/11/25	0	0.00	0.1	12.70	12.60	-0.1	1,699	-0.01%
2019/11/20	2	12.65	0	0.00	12.65	2	1,731	0.12%
2019/11/15	0	0.00	0	12.80	12.65	0	1,891	0.00%
2019/11/14	0	0.00	20	12.80	12.60	-20	1,883	-1.06%
2019/11/11	0	0.00	2	13.10	13.10	-2	1,863	-0.11%
2019/11/08	0	0.00	1	13.75	13.75	-1	1,814	-0.06%
2019/11/05	2	13.88	0	0.00	13.80	2	1,821	0.11%
2019/11/04	0	0.00	3	13.85	13.85	-3	1,826	-0.16%
2019/10/24	0	0.00	2	14.30	14.40	-2	1,899	-0.11%
2019/10/23	4	14.48	3	14.40	14.25	1	1,904	0.05%
2019/10/16	3	13.87	0	0.00	13.75	3	2,177	0.14%
2019/10/15	0	0.00	2	13.85	13.85	-2	2,174	-0.09%
2019/10/07	0	0.00	0	14.05	13.95	0	2,182	0.00%
2019/10/04	5	14.00	0.6	14.00	14.00	4.4	2,224	0.20%
2019/10/02	0	0.00	3	14.07	14.10	-3	2,231	-0.13%
2019/09/25	0	0.00	0	14.45	14.40	0	2,189	0.00%
2019/09/23	0	0.00	1	14.60	14.60	-1	2,192	-0.05%
2019/09/17	5	14.85	0	0.00	14.70	5	2,254	0.22%
2019/09/09	0	0.00	5	15.10	15.00	-5	2,269	-0.22%
2019/09/06	3	15.10	0	0.00	15.15	3	2,239	0.13%
2019/09/04	1	14.95	1	14.85	14.90	0	2,086	0.00%
2019/09/03	0	0.00	10	14.70	14.55	-10	2,066	-0.48%
2019/09/02	10	15.05	11	15.00	15.15	-1	2,022	-0.05%
2019/08/29	0	15.05	4	15.00	15.00	-4	1,935	-0.21%
2019/08/28	0	15.10	10	15.05	15.10	-10	1,922	-0.52%
2019/08/27	10	14.90	0	0.00	14.90	10	1,896	0.53%
2019/08/26	2	14.90	10	14.95	15.00	-8	1,894	-0.42%
2019/08/23	10	15.30	0	0.00	15.20	10	1,883	0.53%
2019/08/22	11	15.51	5	15.44	15.45	6	1,866	0.32%
2019/08/14	4	14.58	0	0.00	14.55	4	1,695	0.24%
2019/08/06	0	0.00	15	14.00	14.20	-15	1,716	-0.87%
2019/07/31	0	0.00	5	15.25	15.20	-5	1,737	-0.29%
2019/07/29	0	0.00	8	15.80	15.80	-8	1,700	-0.47%
2019/07/26	0	0.00	1	15.75	15.75	-1	1,698	-0.06%
2019/07/22	1	16.25	0	0.00	16.25	1	1,687	0.06%
2019/07/19	0	0.00	48	15.90	15.95	-48	1,571	-3.06%
2019/07/10	3	14.92	2	14.90	14.90	1	1,549	0.06%
2019/07/09	0	0.00	5	15.45	15.25	-5	1,525	-0.33%
2019/06/28	1	15.25	0	0.00	15.20	1	1,961	0.05%
2019/06/24	0	0.00	5	15.10	15.45	-5	2,036	-0.25%
2019/06/18	2	14.80	0	0.00	14.65	2	2,225	0.09%
2019/06/17	5	14.90	0	0.00	14.95	5	2,248	0.22%
2019/06/05	2	14.50	0	0.00	14.40	2	2,860	0.07%
2019/06/03	0	0.00	5	14.50	14.45	-5	3,418	-0.15%
2019/05/28	5	14.20	0	0.00	14.25	5	3,847	0.13%
2019/05/27	15	14.20	0	0.00	14.20	15	3,922	0.38%
2019/05/20	0	0.00	2	14.40	14.35	-2	4,588	-0.04%
2019/05/17	1	14.55	1	14.75	14.55	0	4,810	0.00%
2019/05/14	0	0.00	1	14.70	14.80	-1	4,933	-0.02%
2019/05/10	31	14.99	5	14.80	14.75	26	5,007	0.52%
2019/05/09	8	15.22	10	15.30	15.10	-2	5,028	-0.04%
2019/05/08	0	0.00	5	15.20	15.15	-5	5,043	-0.10%
2019/05/07	0	0.00	1	15.25	15.40	-1	5,154	-0.02%
2019/05/03	0	0.00	5	15.85	15.80	-5	5,228	-0.10%
2019/05/02	1	15.90	0	0.00	15.80	1	5,266	0.02%
2019/04/30	0	0.00	1	15.75	15.75	-1	5,291	-0.02%
2019/04/29	5	16.15	1	16.15	15.70	4	5,376	0.07%
2019/04/26	0	0.00	1	16.10	16.15	-1	5,435	-0.02%
2019/04/25	1	16.60	0	0.00	16.55	1	5,869	0.02%
2019/04/22	1	17.00	10	17.00	16.90	-9	5,973	-0.15%
2019/04/19	0	0.00	1	16.80	16.75	-1	5,955	-0.02%
2019/04/18	7	16.94	0	0.00	16.60	7	5,969	0.12%
2019/04/17	1	17.15	1	17.00	16.90	0	6,070	0.00%
2019/04/16	4	16.85	0	0.00	16.90	4	6,069	0.07%
2019/04/12	1	16.95	2	17.00	16.85	-1	6,059	-0.02%
2019/04/10	1	17.20	5	17.15	17.15	-4	6,000	-0.07%
2019/04/09	7	17.48	2	17.70	17.45	5	5,961	0.08%
2019/04/08	0	0.00	1	17.25	17.25	-1	5,792	-0.02%
2019/04/03	1	17.15	1	16.95	17.10	0	5,724	0.00%
2019/04/02	24	17.05	1	17.05	16.85	23	5,692	0.40%
2019/04/01	0	0.00	2	17.00	16.95	-2	5,653	-0.04%
2019/03/29	0	0.00	2	16.90	17.00	-2	5,621	-0.04%
2019/03/28	1	16.80	3	16.75	16.80	-2	5,609	-0.04%
2019/03/27	2	16.95	0	0.00	17.00	2	5,597	0.04%
2019/03/26	11	17.05	5	16.85	17.25	6	5,591	0.11%
2019/03/25	0	0.00	1	16.40	16.50	-1	5,603	-0.02%
2019/03/22	6	16.87	1	16.80	16.80	5	5,608	0.09%
2019/03/20	0	0.00	30	17.30	17.15	-30	5,485	-0.55%
2019/03/18	0	0.00	3	17.32	17.40	-3	5,438	-0.06%
2019/03/15	1	17.10	0	0.00	17.05	1	5,356	0.02%
2019/03/14	6	17.15	0	0.00	17.05	6	5,335	0.11%
2019/03/13	1	17.40	10	17.35	17.20	-9	5,387	-0.17%
2019/03/12	2	17.40	12	17.42	17.30	-10	5,382	-0.19%
2019/03/11	37	17.64	2	17.70	17.50	35	5,324	0.66%
2019/03/08	61	17.36	3	17.62	17.70	58	5,130	1.13%
2019/03/07	0	0.00	3	17.12	17.45	-3	4,952	-0.06%
2019/03/06	7	17.42	7	17.36	17.50	0	4,694	0.00%
2019/03/05	6	17.35	0	0.00	17.30	6	4,615	0.13%
2019/03/04	14	17.23	1	17.35	17.20	13	4,559	0.29%
2019/02/27	0	0.00	14	17.16	17.30	-14	4,536	-0.31%
2019/02/26	13	17.18	1	17.30	16.90	12	4,455	0.27%
2019/02/25	14	17.25	7	17.15	17.10	7	4,736	0.15%
2019/02/22	1	17.05	0.1	17.00	17.00	0.9	4,708	0.02%
2019/02/21	53	17.16	72	17.33	17.40	-19	4,642	-0.41%
2019/02/20	10	17.05	21	17.20	17.00	-11	4,370	-0.25%
2019/02/19	3	17.02	21	17.00	17.05	-18	4,377	-0.41%
2019/02/18	15	16.82	108	16.61	16.95	-93	4,390	-2.12%	大賣/
2019/02/15	0	16.45	106	16.60	16.40	-106	4,188	-2.53%	大賣/鉅額交易
2019/02/14	14	16.46	140	16.55	16.40	-126	4,205	-3.00%	大賣/鉅額交易
2019/02/13	0	0.00	16	16.48	16.40	-16	4,176	-0.38%
2019/02/12	10	16.50	117.4	16.28	16.50	-107.4	4,223	-2.54%	大賣/鉅額交易
2019/02/11	0	0.00	133	16.04	16.05	-133	4,605	-2.89%	大賣/鉅額交易
2019/01/28	9	16.46	0	0.00	16.30	9	4,653	0.19%
2019/01/25	2	16.13	0	0.00	16.25	2	4,598	0.04%
2019/01/23	1	16.00	0	0.00	16.05	1	4,665	0.02%
2019/01/22	0	0.00	20	16.05	16.15	-20	4,643	-0.43%
2019/01/17	32	16.45	3	16.42	16.10	29	4,661	0.62%
2019/01/16	1	15.75	8	16.03	16.20	-7	4,194	-0.17%
2019/01/15	0	0.00	1	15.30	15.60	-1	4,092	-0.02%
2019/01/14	0	0.00	10	15.37	15.30	-10	4,103	-0.24%
2019/01/10	0	0.00	10	15.55	15.45	-10	4,160	-0.24%
2019/01/09	23	15.84	0	0.00	15.60	23	4,163	0.55%
2019/01/03	1	15.25	3	15.22	15.10	-2	4,168	-0.05%
2018/12/28	2	15.15	0	0.00	15.50	2	4,221	0.05%
2018/12/27	1	15.10	0	0.00	15.15	1	4,285	0.02%
2018/12/26	20	15.00	0	0.00	14.95	20	4,451	0.45%
2018/12/24	1	15.65	0	0.00	15.70	1	4,513	0.02%
2018/12/21	0	0.00	3	15.20	15.55	-3	4,645	-0.06%
2018/12/18	5	16.07	0	0.00	16.00	5	4,647	0.11%
2018/12/14	0	0.00	1	15.75	16.05	-1	4,556	-0.02%
2018/12/11	0.3	15.55	0	0.00	15.55	0.3	4,707	0.01%
2018/12/06	0	15.80	0	0.00	15.75	0	4,785	0.00%
2018/12/05	2	16.40	0	0.00	16.45	2	4,724	0.04%
2018/11/29	0	0.00	1	16.30	16.30	-1	4,691	-0.02%
2018/11/28	1	16.55	0	0.00	16.55	1	4,629	0.02%
2018/11/26	0	0.00	1	16.15	16.10	-1	4,580	-0.02%
2018/11/23	1	16.25	0	0.00	16.15	1	4,564	0.02%
2018/11/22	69	16.41	67	16.39	16.00	2	4,524	0.04%
2018/11/21	30	16.25	53	16.21	16.35	-23	4,230	-0.54%
2018/11/16	0	0.00	2	16.30	15.90	-2	4,344	-0.05%
2018/11/15	2	15.95	3	16.00	16.05	-1	4,383	-0.02%
2018/11/09	0	0.00	2	15.75	15.75	-2	4,234	-0.05%
2018/11/08	30	16.10	6	15.97	15.85	24	4,172	0.58%
2018/11/07	0	0.00	17	15.00	15.20	-17	3,792	-0.45%
2018/11/01	0	0.00	2	14.85	14.90	-2	4,126	-0.05%
2018/10/31	7	14.38	6	14.54	14.85	1	4,115	0.02%
2018/10/30	5	14.20	5	14.07	14.10	0	4,062	0.00%
2018/10/29	10	14.37	8	14.17	14.10	2	4,281	0.05%
2018/10/25	45	14.05	45	14.03	13.90	0	4,371	0.00%
2018/10/24	0	0.00	1	14.55	14.55	-1	4,621	-0.02%
2018/10/23	0	0.00	2	14.75	14.55	-2	4,671	-0.04%
2018/10/22	13	14.68	11	14.85	14.80	2	4,795	0.04%
2018/10/18	12	14.69	1	14.55	14.50	11	4,889	0.22%
2018/10/15	0	0.00	1	14.30	14.15	-1	4,884	-0.02%
2018/10/12	2	14.05	12	13.85	14.50	-10	4,880	-0.20%
2018/10/11	2	13.95	2	14.05	13.95	0	4,801	0.00%
2018/10/09	5	15.50	5	15.48	15.45	0	4,771	0.00%
2018/10/08	0	0.00	1	15.90	15.70	-1	4,803	-0.02%
2018/10/05	0	0.00	1	15.90	15.90	-1	4,931	-0.02%
2018/10/04	2	16.70	2	16.85	16.55	0	4,861	0.00%
2018/10/03	0	0.00	15	16.50	16.75	-15	4,697	-0.32%
2018/09/28	7	16.59	0	0.00	16.40	7	4,668	0.15%
2018/09/27	1	16.25	0	0.00	16.25	1	4,584	0.02%
2018/09/21	1	15.95	0	0.00	15.95	1	4,639	0.02%
2018/09/19	0	0.00	10	16.10	16.10	-10	4,668	-0.21%
2018/09/18	2	16.55	0	0.00	15.95	2	4,677	0.04%
2018/09/14	1	16.10	0	0.00	16.20	1	4,593	0.02%
2018/09/13	0	0.00	1	16.00	16.00	-1	4,592	-0.02%
2018/09/12	2	15.75	0	0.00	15.65	2	4,625	0.04%
2018/09/11	0	0.00	1	15.65	15.75	-1	4,733	-0.02%
2018/09/10	3	15.60	1	15.75	15.60	2	4,896	0.04%
2018/09/06	3	16.17	0	0.00	16.15	3	4,966	0.06%
2018/09/04	1	16.45	0	0.00	16.50	1	5,545	0.02%
2018/08/30	0	0.00	1	16.85	16.75	-1	6,028	-0.02%
2018/08/28	3	16.70	0	0.00	16.70	3	6,330	0.05%
2018/08/27	4	16.55	0	0.00	16.90	4	6,357	0.06%
2018/08/24	1	16.40	0	0.00	16.75	1	6,536	0.02%
2018/08/23	47	16.89	40	16.95	16.80	7	7,265	0.10%
2018/08/22	0	0.00	2	16.85	17.00	-2	7,204	-0.03%
2018/08/21	1	16.35	16	16.30	16.45	-15	7,150	-0.21%
2018/08/15	0	0.00	6	16.24	16.25	-6	7,885	-0.08%
2018/08/13	3	16.63	0	0.00	16.15	3	8,002	0.04%
2018/08/10	3	17.42	0	0.00	17.35	3	7,930	0.04%
2018/08/09	1	17.55	0	0.00	17.60	1	8,005	0.01%
2018/08/08	43	17.66	41	17.70	17.90	2	8,109	0.02%
2018/08/06	0	0.00	10	17.23	17.25	-10	7,815	-0.13%
2018/08/03	25	17.33	18	17.28	17.30	7	7,830	0.09%
2018/08/02	1	18.45	3	18.60	18.20	-2	7,770	-0.03%
2018/08/01	63	18.31	53	18.56	18.75	10	7,752	0.13%
2018/07/31	22	18.37	1	18.50	18.45	21	7,600	0.28%
2018/07/30	0	0.00	2	18.23	18.25	-2	7,381	-0.03%
2018/07/27	1	17.95	2	18.03	18.00	-1	7,388	-0.01%
2018/07/26	1	18.50	15	18.36	18.45	-14	7,300	-0.19%
2018/07/25	11	17.73	1	17.85	18.10	10	7,238	0.14%
2018/07/24	6	17.74	0	0.00	17.85	6	7,412	0.08%
2018/07/19	1	18.10	0	0.00	18.15	1	7,477	0.01%
2018/07/18	2	18.15	0	0.00	18.10	2	7,612	0.03%
2018/07/17	0	0.00	3	18.50	18.25	-3	7,612	-0.04%
2018/07/13	52	18.34	73	18.38	18.35	-21	7,551	-0.28%
2018/07/12	1	17.15	1	17.35	17.40	0	7,465	0.00%
2018/07/10	0	0.00	5	17.27	17.40	-5	7,629	-0.07%
2018/07/09	0	0.00	2	17.05	17.00	-2	7,671	-0.03%
2018/07/03	2	17.85	0	0.00	17.30	2	7,802	0.03%
2018/07/02	7	18.11	2	18.25	18.00	5	7,768	0.06%
2018/06/29	1	18.40	0	0.00	18.35	1	7,869	0.01%
2018/06/28	0	0.00	2	18.50	18.50	-2	7,857	-0.03%
2018/06/25	0	0.00	2	18.15	18.25	-2	7,795	-0.03%
2018/06/22	2	17.95	0	0.00	18.25	2	7,829	0.03%
2018/06/21	33	18.32	8	18.35	18.35	25	7,777	0.32%
2018/06/20	15	18.91	27	19.04	18.65	-12	7,804	-0.15%
2018/06/19	116	19.50	72	19.65	19.35	44	7,776	0.57%	大買/
2018/06/15	0	0.00	20	19.25	19.45	-20	7,652	-0.26%
2018/06/14	1	19.45	1	19.25	19.25	0	7,633	0.00%
2018/06/13	11	19.46	7	19.31	19.20	4	7,617	0.05%
2018/06/12	58	20.02	38	20.14	19.65	20	7,640	0.26%
2018/06/11	3	19.20	7	19.16	19.20	-4	7,535	-0.05%
2018/06/08	13	18.99	17	18.81	18.75	-4	7,467	-0.05%
2018/06/07	2	18.85	0	0.00	18.70	2	7,427	0.03%
2018/06/06	1	18.85	1	18.70	18.70	0	7,354	0.00%
2018/06/05	2	18.95	1	18.80	18.80	1	7,280	0.01%
2018/06/04	8	18.81	3	18.90	18.70	5	7,085	0.07%
2018/06/01	26	18.81	1	18.70	18.70	25	7,041	0.36%
2018/05/31	169	18.82	149	18.90	19.05	20	6,878	0.29%	大買/大賣/
2018/05/30	0	0.00	24	17.66	18.00	-24	6,152	-0.39%
2018/05/29	4	18.25	0	0.00	18.00	4	6,195	0.06%
2018/05/28	1	18.10	0	0.00	18.40	1	6,152	0.02%
2018/05/25	0	0.00	3	17.97	17.90	-3	6,072	-0.05%
2018/05/24	2	18.38	2	18.15	18.15	0	6,076	0.00%
2018/05/23	20	18.73	57	18.86	18.25	-37	6,062	-0.61%
2018/05/21	52	17.86	54	17.94	18.20	-2	5,674	-0.04%
2018/05/18	0	0.00	8	17.45	17.50	-8	5,654	-0.14%
2018/05/16	53	17.74	6	17.68	17.75	47	5,998	0.78%
2018/05/14	3	16.75	0	0.00	16.80	3	6,273	0.05%
2018/05/11	1	17.15	6	16.65	16.65	-5	6,356	-0.08%
2018/05/10	24	17.29	0	0.00	17.05	24	6,398	0.38%
2018/05/08	10	17.05	0	0.00	17.05	10	7,126	0.14%
2018/05/04	1	17.00	0	0.00	16.85	1	7,311	0.01%
2018/04/30	2	17.00	0	0.00	17.20	2	7,714	0.03%
2018/04/25	10	15.65	10	16.03	16.05	0	8,388	0.00%
2018/04/24	2	15.90	0	0.00	15.90	2	9,363	0.02%
2018/04/23	5	17.30	0	0.00	17.30	5	9,509	0.05%
2018/04/20	10	17.35	11	17.71	17.70	-1	9,901	-0.01%
2018/04/18	0	0.00	20	17.29	17.20	-20	10,752	-0.19%
2018/04/17	0	0.00	30	17.53	17.30	-30	11,064	-0.27%
2018/04/16	1	18.50	0.3	18.70	18.50	0.8	12,078	0.01%
2018/04/13	14	18.97	0	0.00	18.95	14	12,706	0.11%
2018/04/12	10	18.90	0	0.00	18.75	10	13,183	0.08%
2018/04/11	80	18.63	79	18.88	19.05	1	13,630	0.01%
2018/04/10	0	0.00	160	18.71	18.55	-160	14,034	-1.14%	大賣/鉅額交易
2018/04/09	6	18.52	0	0.00	18.50	6	14,761	0.04%
2018/04/03	1	19.20	0	0.00	18.95	1	15,531	0.01%
2018/04/02	28	19.65	3	19.55	19.40	25	16,392	0.15%
2018/03/30	2	19.40	3	19.28	19.20	-1	18,764	-0.01%
2018/03/29	1	19.15	0	0.00	19.05	1	19,849	0.01%
2018/03/28	1	19.20	0	0.00	19.15	1	21,765	0.00%
2018/03/27	6	19.39	6	19.48	19.45	0	23,586	0.00%
2018/03/26	3.1	18.80	4	18.80	18.80	-0.9	24,685	0.00%
2018/03/23	7	19.03	6	18.87	18.85	1	24,766	0.00%
2018/03/22	60	19.83	80	19.99	19.70	-20	24,810	-0.08%
2018/03/21	8	19.91	6	19.75	19.70	2	24,960	0.01%
2018/03/20	5	19.87	1	19.85	19.90	4	25,132	0.02%
2018/03/16	14	20.76	6	20.40	20.40	8	25,671	0.03%
2018/03/15	10	20.94	5	21.07	21.05	5	25,711	0.02%
2018/03/14	5	19.90	5	20.00	20.00	0	25,456	0.00%
2018/03/13	9	19.29	20	19.83	20.00	-11	25,529	-0.04%
2018/03/12	8	19.09	20	19.68	19.05	-12	25,509	-0.05%
2018/03/09	0.1	19.75	2	20.05	19.80	-2	25,555	-0.01%
2018/03/08	0.1	19.65	0	0.00	19.80	0.1	26,390	0.00%
2018/03/07	0	0.00	2	19.55	19.55	-2	26,556	-0.01%
2018/03/06	3	19.85	2	20.05	19.95	1	26,747	0.00%
2018/03/05	1	19.85	0	0.00	19.50	1	27,371	0.00%
2018/03/02	10	20.00	0	0.00	20.00	10	27,547	0.04%
2018/02/23	0	0.00	20	21.40	21.35	-20	27,403	-0.07%
2018/02/22	60	21.10	60	21.18	21.15	0	27,350	0.00%
2018/02/21	0	0.00	3	21.15	21.00	-3	27,269	-0.01%
2018/02/12	5	20.09	25	20.15	20.15	-20	27,185	-0.07%
2018/02/09	22	18.58	27	19.56	20.00	-5	27,102	-0.02%
2018/02/08	66	19.95	6	19.78	19.80	60	26,868	0.22%
2018/02/07	5.5	21.17	5	20.95	20.85	0.5	26,649	0.00%
2018/02/06	14	20.45	12	20.67	20.60	2	26,524	0.01%
2018/02/05	0	0.00	1	22.70	22.70	-1	26,220	0.00%
2018/02/02	10	22.70	10	23.00	22.95	0	26,176	0.00%
2018/02/01	19	23.70	20	23.34	23.25	-1	26,287	0.00%
2018/01/31	5	23.56	6	23.49	23.75	-1	25,931	0.00%
2018/01/30	1	22.90	3	23.27	22.60	-2	25,445	-0.01%
2018/01/29	5	22.60	12	22.68	22.60	-7	25,338	-0.03%
2018/01/26	8	22.58	2	22.65	22.65	6	25,313	0.02%
2018/01/25	3	23.03	0	0.00	22.70	3	25,384	0.01%
2018/01/24	2	23.15	0	0.00	23.50	2	25,310	0.01%
2018/01/23	10	23.00	18	22.83	22.60	-8	25,059	-0.03%
2018/01/22	20	23.36	6	23.70	23.35	14	24,794	0.06%
2018/01/19	3	23.65	0	0.00	23.90	3	24,475	0.01%
2018/01/18	56	24.39	52	24.39	23.70	4	24,277	0.02%
2018/01/17	1	24.45	1	24.25	24.40	0	23,460	0.00%
2018/01/16	19	24.17	4	24.30	24.20	15	23,261	0.06%
2018/01/15	43	24.09	32	24.46	24.90	11	22,927	0.05%
2018/01/11	14	23.33	4	23.35	23.30	10	22,256	0.04%
2018/01/10	19	24.69	59	24.11	24.00	-40	21,933	-0.18%
2018/01/09	27	23.72	37	23.89	24.45	-10	20,832	-0.05%
2018/01/08	10	23.10	0	0.00	23.10	10	20,237	0.05%
2018/01/05	2	24.13	48	23.90	23.90	-46	19,752	-0.23%
2018/01/04	56	24.07	50	23.88	23.70	6	19,324	0.03%
2018/01/03	26	24.27	8	23.94	23.60	18	18,966	0.09%
2018/01/02	66	23.45	24	23.26	24.00	42	18,296	0.23%