友訊 (2332)-臺銀-鳳山券商分點個股進出

台股 » 個股 » 友訊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

友訊

(2332)

可現股當沖

股價
17.90
漲跌
▲0.05
漲幅
+0.28%
成交量
1,683張
產業
上市通信網路類股
488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

友訊 (2332)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/04/30	1	17.85	6	18.00	17.90	-5	3,122	-0.16%
2024/04/25	0	0.00	0	17.65	17.65	0	3,228	0.00%
2024/04/22	1	17.55	8	17.55	17.50	-7	3,312	-0.21%
2024/04/19	7.1	17.02	1	17.25	17.20	6.1	3,292	0.18%
2024/04/17	0	0.00	10	17.47	17.50	-10	3,279	-0.30%
2024/04/16	16	17.50	0	0.00	17.30	16	3,278	0.49%
2024/04/15	2	18.00	0	0.00	17.90	2	3,254	0.06%
2024/04/12	1	18.00	0	0.00	18.10	1	3,246	0.03%
2024/04/11	2.1	18.00	0	0.00	17.90	2.1	3,211	0.06%
2024/04/10	1.1	18.30	0.7	18.45	18.35	0.4	3,160	0.01%
2024/04/09	0.1	18.40	0	0.00	18.30	0.1	3,157	0.00%
2024/04/03	2	18.35	0	0.00	18.40	2	3,184	0.06%
2024/03/28	0	0.00	0	18.50	18.55	0	3,246	0.00%
2024/03/26	10.1	18.58	2	18.50	18.50	8.1	3,265	0.25%
2024/03/25	0	0.00	2	18.95	18.85	-2	3,270	-0.06%
2024/03/21	0	0.00	0.5	18.55	18.65	-0.5	3,372	-0.01%
2024/03/20	0.1	18.60	0	0.00	18.45	0.1	3,389	0.00%
2024/03/19	1	18.65	0	0.00	18.70	1	3,423	0.03%
2024/03/15	0.1	18.55	0	0.00	18.55	0.1	3,534	0.00%
2024/03/14	1	18.50	1	18.55	18.50	0	3,575	0.00%
2024/03/13	6.5	18.80	0	0.00	18.70	6.5	3,605	0.18%
2024/03/12	0	0.00	0.1	18.95	18.95	-0.1	3,627	0.00%
2024/03/08	3.1	18.90	2	18.85	18.85	1.1	3,901	0.03%
2024/03/07	3.1	19.30	1	19.80	19.20	2.1	4,005	0.05%
2024/03/06	3	19.70	0	0.00	19.50	3	4,070	0.07%
2024/03/05	1	19.45	0	19.60	19.70	1	4,347	0.02%
2024/03/04	2	19.60	8	19.66	19.65	-6	4,287	-0.14%
2024/03/01	2	19.10	1	19.35	19.10	1	4,119	0.02%
2024/02/27	4	19.40	5.1	19.10	19.15	-1.1	4,082	-0.03%
2024/02/26	2.5	19.54	2	19.60	19.40	0.5	4,054	0.01%
2024/02/23	6	19.48	0	0.00	19.30	6	4,030	0.15%
2024/02/22	0	0.00	11	19.80	19.60	-11	4,046	-0.27%
2024/02/21	5.1	19.61	1	19.65	19.60	4.1	4,036	0.10%
2024/02/20	21	19.89	26	19.69	19.95	-5	3,996	-0.13%
2024/02/19	4	19.40	1	19.70	19.40	3	3,815	0.08%
2024/02/16	0	0.00	5.1	19.45	19.55	-5.1	3,839	-0.13%
2024/02/15	25.1	19.51	2	19.40	19.40	23.1	3,810	0.60%
2024/02/05	14	19.00	20	19.03	18.95	-6	3,731	-0.16%
2024/02/02	1	19.40	1	19.45	19.35	0	3,719	0.00%
2024/02/01	15	19.76	6	19.70	19.70	9	3,723	0.24%
2024/01/31	2	19.30	1.9	19.33	19.35	0.1	3,641	0.00%
2024/01/26	3	19.48	0	0.00	19.35	3	3,744	0.08%
2024/01/24	3	19.52	10	19.55	19.50	-7	3,761	-0.19%
2024/01/23	23	19.50	16	19.53	19.65	7	3,783	0.19%
2024/01/22	0	0.00	2	18.85	19.00	-2	3,668	-0.05%
2024/01/18	4	18.50	2	19.10	18.50	2	3,690	0.05%
2024/01/17	1	18.60	0	0.00	18.60	1	3,681	0.03%
2024/01/16	7	18.80	4.6	18.89	18.80	2.4	3,684	0.07%
2024/01/11	1	19.00	0	0.00	19.10	1	3,724	0.03%
2024/01/10	0	0.00	0	19.10	19.05	0	3,792	0.00%
2024/01/02	0	0.00	1	20.10	20.05	-1	3,931	-0.03%
2023/12/29	3	19.98	0	0.00	19.95	3	3,884	0.08%
2023/12/28	0	0.00	2	19.95	20.10	-2	3,908	-0.05%
2023/12/27	3	19.73	1	19.75	19.80	2	3,899	0.05%
2023/12/20	0	0.00	5	19.75	19.65	-5	4,019	-0.12%
2023/12/19	21	19.64	20	19.31	19.35	1	4,034	0.02%
2023/12/18	2	19.88	3	19.88	19.80	-1	4,110	-0.02%
2023/12/13	2	19.90	0	0.00	19.80	2	4,622	0.04%
2023/12/12	1	19.65	10	20.00	19.75	-9	4,650	-0.19%
2023/12/11	10	19.85	13	20.00	19.80	-3	4,740	-0.06%
2023/12/08	10	20.00	2	20.10	20.00	8	4,773	0.17%
2023/12/07	0	0.00	2	20.00	20.00	-2	4,822	-0.04%
2023/12/06	5	20.32	0	0.00	20.20	5	4,889	0.10%
2023/12/05	8	20.60	6	20.28	20.25	2	4,902	0.04%
2023/12/04	2	20.45	6	20.53	20.45	-4	4,908	-0.08%
2023/12/01	6	20.13	2.2	20.15	20.15	3.8	4,873	0.08%
2023/11/30	17	20.11	8	19.99	20.40	9	4,859	0.19%
2023/11/29	2	19.35	2	19.45	19.25	0	4,757	0.00%
2023/11/27	2	19.05	4	19.25	19.00	-2	5,049	-0.04%
2023/11/24	1	19.25	0	0.00	19.30	1	5,202	0.02%
2023/11/22	3	19.35	16.2	19.31	19.30	-13.2	5,940	-0.22%
2023/11/21	0	0.00	16	19.34	19.30	-16	6,510	-0.25%
2023/11/20	0	0.00	2	19.15	19.05	-2	7,012	-0.03%
2023/11/17	10	19.00	0	0.00	18.95	10	7,665	0.13%
2023/11/16	0	0.00	2	18.85	18.85	-2	8,482	-0.02%
2023/11/15	14.1	18.67	1	18.70	18.55	13.1	9,314	0.14%
2023/11/14	10	18.68	0	0.00	18.70	10	9,980	0.10%
2023/11/10	12	18.55	12	18.48	18.40	0	11,187	0.00%
2023/11/09	1	18.40	0	0.00	18.40	1	11,493	0.01%
2023/11/08	1	18.70	6	18.79	18.70	-5	11,493	-0.04%
2023/11/07	0	18.85	0	0.00	18.65	0	11,485	0.00%
2023/11/06	1	18.90	10	18.95	19.00	-9	11,481	-0.08%
2023/11/03	0	0.00	10	18.65	18.65	-10	11,438	-0.09%
2023/10/31	14	18.34	10	18.75	18.30	4	11,466	0.03%
2023/10/30	0	0.00	1	18.55	18.55	-1	11,500	-0.01%
2023/10/26	1	18.50	0	0.00	18.35	1	11,568	0.01%
2023/10/25	21	18.94	0	18.85	18.85	21	11,596	0.18%
2023/10/24	2	18.80	0	0.00	18.85	2	11,611	0.02%
2023/10/23	1	18.40	0	0.00	18.50	1	11,634	0.01%
2023/10/19	0	18.65	0	0.00	18.70	0	11,696	0.00%
2023/10/18	1	18.40	0	0.00	18.55	1	11,729	0.01%
2023/10/17	0.2	19.30	0	0.00	18.95	0.2	11,785	0.00%
2023/10/16	0.1	19.35	0	0.00	19.25	0.1	11,914	0.00%
2023/10/13	1	19.80	0.8	19.95	19.65	0.2	12,001	0.00%
2023/10/12	0	0.00	3.1	20.04	20.00	-3.1	12,084	-0.03%
2023/10/11	2	19.75	2	19.80	19.70	0	12,103	0.00%
2023/10/06	0	0.00	3	20.20	20.15	-3	12,113	-0.02%
2023/10/04	2	19.93	0	0.00	20.25	2	12,249	0.02%
2023/10/03	0.1	20.45	0	0.00	20.25	0.1	12,311	0.00%
2023/10/02	1	20.50	2	20.55	20.65	-1	12,400	-0.01%
2023/09/28	1	20.10	0	0.00	20.10	1	12,461	0.01%
2023/09/27	1	19.95	1	20.00	20.05	0	12,566	0.00%
2023/09/25	0	0.00	0	20.35	20.35	0	13,199	0.00%
2023/09/22	0	0.00	50	19.93	19.90	-50	13,386	-0.37%
2023/09/21	32	20.00	94	20.00	19.90	-62	13,530	-0.46%
2023/09/20	46	20.88	7	20.38	20.35	39	13,698	0.28%
2023/09/19	6	21.19	1	21.00	21.10	5	13,631	0.04%
2023/09/18	13	20.96	1	20.90	20.85	12	13,624	0.09%
2023/09/15	2	20.93	6	20.90	21.00	-4	13,665	-0.03%
2023/09/14	2	21.35	1	21.20	21.20	1	13,596	0.01%
2023/09/13	1	21.15	1	21.20	21.10	0	13,585	0.00%
2023/09/12	1.3	21.68	16	21.46	21.45	-14.7	13,828	-0.11%
2023/09/11	4.2	21.89	2	21.70	21.70	2.2	14,095	0.02%
2023/09/08	4	22.88	10	22.74	22.60	-6	14,002	-0.04%
2023/09/07	10.3	23.37	6	23.12	23.05	4.3	13,929	0.03%
2023/09/06	11	24.23	9	24.17	23.85	2	13,788	0.01%
2023/09/05	9	24.21	5	24.08	24.05	4	13,681	0.03%
2023/09/04	10	24.15	5	24.04	24.00	5	13,625	0.04%
2023/09/01	6	24.84	6.1	24.73	24.70	-0.1	13,482	0.00%
2023/08/31	6	25.13	5	25.22	25.05	1	13,413	0.01%
2023/08/30	3	25.18	1	25.10	25.10	2	13,465	0.01%
2023/08/29	10	25.27	6	25.21	25.05	4	13,510	0.03%
2023/08/28	17	25.96	10.6	25.93	25.55	6.4	13,347	0.05%
2023/08/25	13.1	26.01	21.2	26.07	25.85	-8	12,969	-0.06%
2023/08/24	20	25.65	19	25.68	25.65	1	12,541	0.01%
2023/08/23	32	25.87	187.3	25.71	25.40	-155.3	12,051	-1.29%	大賣/鉅額交易
2023/08/22	181.3	24.90	22.9	25.21	25.25	158.4	11,505	1.38%	大買/鉅額交易
2023/08/21	28.1	24.78	46.9	24.96	25.40	-18.8	10,725	-0.18%
2023/08/18	14	23.90	28.1	23.68	23.50	-14.1	9,920	-0.14%
2023/08/17	16	22.83	29	22.66	22.95	-13	9,282	-0.14%
2023/08/16	20	21.63	26	21.45	21.40	-6	8,851	-0.07%
2023/08/15	34	20.86	39	21.00	21.15	-5	8,551	-0.06%
2023/08/11	2	19.40	0	0.00	19.45	2	8,357	0.02%
2023/08/10	4	19.55	1	19.70	19.50	3	8,455	0.04%
2023/08/09	2	20.00	2	20.30	19.90	0	8,519	0.00%
2023/08/08	4	19.95	0	19.95	19.95	4	8,578	0.05%
2023/08/07	2	20.25	4	20.45	20.30	-2	8,593	-0.02%
2023/08/04	6	20.00	2.2	19.98	19.95	3.8	8,556	0.04%
2023/08/02	3	19.70	0	0.00	19.70	3	8,548	0.04%
2023/08/01	2.8	20.01	1	20.10	20.10	1.8	8,481	0.02%
2023/07/31	4	20.33	6	20.40	20.15	-2	8,456	-0.02%
2023/07/28	2	20.00	0	0.00	20.00	2	8,417	0.02%
2023/07/27	1	20.05	2	20.30	20.20	-1	8,365	-0.01%
2023/07/26	5	20.16	8	20.39	20.00	-3	8,338	-0.04%
2023/07/25	6	20.48	2	20.70	20.60	4	8,283	0.05%
2023/07/24	2	20.40	0	0.00	20.25	2	8,262	0.02%
2023/07/21	5	20.80	4	20.84	20.85	1	8,196	0.01%
2023/07/20	23	20.85	23	20.78	20.65	0	8,173	0.00%
2023/07/19	17	22.15	11	22.31	21.50	6	8,036	0.07%
2023/07/18	16	22.23	7	22.44	21.90	9	7,922	0.11%
2023/07/17	2	22.13	5	22.24	22.45	-3	7,832	-0.04%
2023/07/14	3	21.72	6	21.72	21.80	-3	7,763	-0.04%
2023/07/13	4.5	21.51	13	21.81	21.45	-8.5	7,781	-0.11%
2023/07/12	2.5	21.44	0	0.00	21.45	2.5	7,805	0.03%
2023/07/11	16	22.05	12	22.03	21.95	4	7,776	0.05%
2023/07/10	17	22.25	20	22.31	22.50	-3	7,679	-0.04%
2023/07/07	9	22.25	13	22.01	22.15	-4	7,624	-0.05%
2023/07/06	10	22.46	12.4	22.51	22.45	-2.4	7,518	-0.03%
2023/07/05	6	22.45	9	22.37	22.25	-3	7,433	-0.04%
2023/07/04	19	22.65	29	22.43	22.55	-10	7,337	-0.14%
2023/07/03	40	23.11	52.8	22.69	23.15	-12.7	7,169	-0.18%
2023/06/30	32	21.70	20	21.74	21.85	12	6,712	0.18%
2023/06/29	84	21.38	32	21.32	21.45	52	6,520	0.80%
2023/06/28	16.8	21.14	42	21.32	21.15	-25.2	6,379	-0.40%
2023/06/27	54	21.43	16.4	21.23	20.70	37.6	6,202	0.61%
2023/06/26	6	21.08	12	21.33	21.05	-6	6,024	-0.10%
2023/06/21	0	0.00	14	20.91	21.05	-14	6,067	-0.23%
2023/06/20	80	20.25	26	20.16	20.25	54	6,010	0.90%
2023/06/19	45	20.06	0	0.00	19.95	45	6,005	0.75%
2023/06/16	79.6	20.99	1	21.00	20.60	78.6	5,875	1.34%
2023/06/15	8	21.38	17	21.65	21.85	-9	5,554	-0.16%
2023/06/14	2	20.60	10	20.57	20.45	-8	5,187	-0.15%
2023/06/13	8	20.54	3	20.60	20.50	5	5,194	0.10%
2023/06/12	0	0.00	4	20.49	20.45	-4	5,178	-0.08%
2023/06/08	12	20.85	11	20.98	20.65	1	5,146	0.02%
2023/06/06	13	20.91	7	20.91	20.80	6	5,069	0.12%
2023/06/05	15	21.64	9	21.35	21.45	6	4,996	0.12%
2023/06/02	3	21.38	1	21.50	21.65	2	4,862	0.04%
2023/06/01	7	20.99	8	21.01	20.95	-1	4,763	-0.02%
2023/05/31	5	20.96	5.1	20.95	20.90	-0.1	4,730	0.00%
2023/05/30	8.1	20.40	2	20.48	20.60	6.1	4,667	0.13%
2023/05/29	3	19.65	4.1	19.92	19.95	-1.1	4,623	-0.02%
2023/05/26	0.1	19.90	1	19.65	19.50	-0.9	4,719	-0.02%
2023/05/25	0	0.00	2.2	20.05	20.20	-2.2	4,685	-0.05%
2023/05/24	0	0.00	7	20.29	20.25	-7	4,643	-0.15%
2023/05/23	3	20.20	0	0.00	20.10	3	4,580	0.07%
2023/05/22	8	20.26	0	0.00	20.35	8	4,516	0.18%
2023/05/19	5	20.04	4	19.85	20.05	1	4,386	0.02%
2023/05/18	1	19.15	27	19.26	19.20	-26	4,153	-0.63%
2023/05/15	0	0.00	3	19.25	19.25	-3	4,194	-0.07%
2023/05/12	2	17.65	0	0.00	18.55	2	4,105	0.05%
2023/05/11	2	17.65	0	0.00	17.50	2	4,037	0.05%
2023/05/08	0	17.85	0	0.00	18.05	0	3,984	0.00%
2023/05/03	1	17.70	0	0.00	17.70	1	3,983	0.03%
2023/04/28	1	17.70	0	0.00	17.65	1	3,997	0.03%
2023/04/27	2	17.15	2	17.40	17.55	0	4,001	0.00%
2023/04/26	2	17.20	2	17.50	17.40	0	4,001	0.00%
2023/04/25	2	17.40	10	17.45	17.40	-8	3,995	-0.20%
2023/04/21	6	18.15	3	17.88	17.75	3	3,969	0.08%
2023/04/20	1	18.60	3	18.55	18.55	-2	3,906	-0.05%
2023/04/19	3	18.97	0	0.00	18.95	3	3,867	0.08%
2023/04/18	24	19.05	28	19.06	19.00	-4	3,884	-0.10%
2023/04/17	13	19.26	23	19.25	19.30	-10	3,808	-0.26%
2023/04/11	10	18.85	0	0.00	18.80	10	3,635	0.28%
2023/04/10	12	18.68	2	18.60	18.65	10	3,644	0.27%
2023/04/07	0	0.00	1	18.90	18.75	-1	3,704	-0.03%
2023/04/06	0	0.00	2	18.75	18.85	-2	3,926	-0.05%
2023/03/31	1	18.30	1	18.20	18.20	0	3,907	0.00%
2023/03/30	0	0.00	6	18.36	18.35	-6	3,963	-0.15%
2023/03/29	7	18.27	7	18.35	18.30	0	4,340	0.00%
2023/03/28	16	18.75	2	18.60	18.60	14	4,519	0.31%
2023/03/27	28.1	18.89	26	18.59	18.85	2.1	4,384	0.05%
2023/03/24	20.1	18.10	6	17.98	18.15	14.1	4,212	0.34%
2023/03/23	2.6	17.47	0	0.00	17.35	2.6	3,994	0.07%
2023/03/22	0	17.00	0.9	17.00	17.05	-0.9	3,937	-0.02%
2023/03/21	0.1	16.65	0	0.00	16.65	0.1	3,908	0.00%
2023/03/20	0	16.35	3	16.60	16.55	-3	3,911	-0.08%
2023/03/17	1	16.40	2.3	16.31	16.45	-1.3	3,900	-0.03%
2023/03/16	3	16.00	0	0.00	16.05	3	3,887	0.08%
2023/03/15	0	16.85	2	16.85	16.65	-2	3,842	-0.05%
2023/03/13	3	16.82	0	0.00	16.75	3	3,811	0.08%
2023/03/10	1	16.90	0	0.00	16.95	1	3,757	0.03%
2023/03/08	0	0.00	1.2	17.68	17.65	-1.2	3,715	-0.03%
2023/03/07	1	17.50	1	17.55	17.50	0	3,682	0.00%
2023/03/06	1	17.80	1	18.00	17.55	0	3,634	0.00%
2023/03/03	2	17.55	2	17.50	17.55	0	3,525	0.00%
2023/03/02	2	17.20	2	17.30	17.50	0	3,447	0.00%
2023/03/01	2	17.30	2	17.10	17.20	0	3,345	0.00%
2023/02/24	0	0.00	1	17.00	17.20	-1	3,224	-0.03%
2023/02/23	0	0.00	1	16.95	16.80	-1	3,048	-0.03%
2023/02/22	0.6	16.65	0	16.75	16.75	0.6	2,946	0.02%
2023/02/21	0	0.00	0	16.80	16.85	0	2,910	0.00%
2023/02/15	0	0.00	0	16.10	16.20	0	2,741	0.00%
2023/02/14	0.1	16.30	2	16.28	16.35	-1.9	2,703	-0.07%
2023/02/13	10	16.40	9	16.26	16.25	1	2,643	0.04%
2023/02/10	0	0.00	0	15.25	15.30	0	2,454	0.00%
2023/02/08	0	0.00	0	15.55	15.55	0	2,458	0.00%
2023/02/03	0	0.00	5	15.65	15.60	-5	2,442	-0.20%
2023/02/02	1	15.70	0	0.00	15.70	1	2,429	0.04%
2023/02/01	0	0.00	0	15.50	15.55	0	2,412	0.00%
2023/01/31	2	15.45	0	15.30	15.35	2	2,401	0.08%
2023/01/30	1	15.25	0	15.10	15.25	1	2,387	0.04%
2023/01/17	1	15.00	0	0.00	15.05	1	2,372	0.04%
2023/01/16	0	0.00	7	15.00	15.00	-7	2,361	-0.30%
2023/01/13	5	15.20	0	0.00	15.05	5	2,350	0.21%
2023/01/12	1	15.35	0	0.00	15.30	1	2,395	0.04%
2023/01/10	0.2	15.40	0	0.00	15.55	0.2	2,393	0.01%
2023/01/09	0	0.00	0.5	15.45	15.55	-0.5	2,397	-0.02%
2023/01/06	4	15.25	3	15.30	15.60	1	2,400	0.04%
2023/01/04	0	0.00	2	15.15	15.10	-2	2,431	-0.08%
2022/12/29	0	0.00	5	14.75	14.75	-5	2,486	-0.20%
2022/12/28	2	15.05	10	15.25	14.85	-8	2,505	-0.32%
2022/12/27	0	0.00	2	15.40	15.35	-2	2,469	-0.08%
2022/12/26	2	16.05	0	15.80	15.80	2	2,385	0.08%
2022/12/23	0	0.00	1	15.80	15.60	-1	2,128	-0.05%
2022/12/22	0	0.00	4	15.70	15.60	-4	2,091	-0.19%
2022/12/21	11	16.11	4	16.13	15.80	7	2,031	0.34%
2022/12/20	2	16.15	0	16.15	16.15	2	1,621	0.12%
2022/12/19	2	14.70	0	0.00	14.70	2	1,413	0.14%
2022/12/16	3	14.85	0	0.00	14.95	3	1,438	0.21%
2022/12/15	2	15.05	0	0.00	15.05	2	1,430	0.14%
2022/12/14	0	0.00	0	14.95	15.05	0	1,455	0.00%
2022/12/09	0	0.00	0	14.60	14.60	0	1,491	0.00%
2022/12/07	0	0.00	0	14.60	14.65	0	1,544	0.00%
2022/12/02	0	0.00	0.1	15.15	15.25	-0.1	1,761	-0.01%
2022/12/01	0	0.00	1	15.20	15.15	-1	1,801	-0.06%
2022/11/29	0	0.00	2	14.85	14.85	-2	1,891	-0.11%
2022/11/25	5	14.75	5	14.65	14.55	0	1,991	0.00%
2022/11/24	0	0.00	0	14.50	14.60	0	1,997	0.00%
2022/11/18	1	14.50	0	0.00	14.50	1	2,168	0.05%
2022/11/16	1	14.70	0	0.00	14.50	1	2,186	0.05%
2022/11/09	2	15.10	0	0.00	15.05	2	3,088	0.06%
2022/11/07	0	0.00	0.4	14.90	14.95	-0.4	3,093	-0.01%
2022/10/21	0	0.00	5	14.45	14.50	-5	3,915	-0.13%
2022/10/20	0	0.00	0	14.80	14.80	0	3,999	0.00%
2022/10/19	5	15.15	0	0.00	15.00	5	3,951	0.13%
2022/10/18	0	0.00	0	15.10	15.10	0	3,955	0.00%
2022/10/14	1	14.90	1	14.95	15.00	0	3,961	0.00%
2022/10/13	0.5	14.25	0	0.00	14.20	0.5	3,960	0.01%
2022/10/07	5	15.25	5	15.40	15.45	0	3,905	0.00%
2022/10/05	2	15.25	2	15.30	15.30	0	3,852	0.00%
2022/09/29	0	0.00	1	14.50	14.60	-1	3,878	-0.03%
2022/09/26	0	0.00	4	15.10	15.00	-4	3,835	-0.10%
2022/09/20	0	0.00	1	16.70	16.75	-1	3,797	-0.03%
2022/09/19	0.6	16.70	0	0.00	16.75	0.6	3,791	0.02%
2022/09/16	1.1	17.10	0	17.00	17.10	1	3,756	0.03%
2022/09/13	0	17.60	6	17.70	17.50	-6	3,700	-0.16%
2022/09/08	4	17.36	2	17.35	17.40	2	3,622	0.06%
2022/09/07	5	17.15	5	17.30	17.40	0	3,561	0.00%
2022/09/06	1	17.35	1	17.00	16.95	0	3,516	0.00%
2022/09/05	4	17.40	2	17.35	17.10	2	3,477	0.06%
2022/09/02	7	17.29	31	17.30	17.30	-24	3,402	-0.71%
2022/09/01	0	0.00	3	17.05	17.00	-3	3,311	-0.09%
2022/08/31	1	16.85	0	0.00	16.75	1	3,279	0.03%
2022/08/30	3	16.50	1.4	16.56	16.65	1.6	3,260	0.05%
2022/08/26	5	17.30	0	0.00	17.10	5	3,414	0.15%
2022/08/24	1	16.70	21	16.75	16.70	-20	3,265	-0.61%
2022/08/23	0	0.00	0	16.70	16.70	0	3,258	0.00%
2022/08/22	20	16.55	0	0.00	16.85	20	3,235	0.62%
2022/08/19	1	16.40	1	16.35	16.50	0	3,179	0.00%
2022/08/18	0	16.35	0	16.35	16.40	0	3,157	0.00%
2022/08/17	0	16.70	0	0.00	16.60	0	3,109	0.00%
2022/08/16	6	17.33	13	17.42	17.20	-7	3,011	-0.23%
2022/08/15	2	16.80	0	0.00	16.75	2	2,293	0.09%
2022/08/12	0	0.00	3	16.90	16.85	-3	2,290	-0.13%
2022/08/11	16	17.02	0	0.00	16.85	16	2,287	0.70%
2022/08/10	0	0.00	3	17.10	17.10	-3	2,260	-0.13%
2022/08/09	4	17.00	3	17.30	17.05	1	2,240	0.04%
2022/08/08	0	0.00	10	17.40	17.40	-10	2,189	-0.46%
2022/08/05	10	17.20	5	17.26	17.30	5	2,083	0.24%
2022/08/04	2	16.83	7	16.89	16.75	-5	2,026	-0.25%
2022/08/03	1	17.25	5	17.00	16.60	-4	1,952	-0.20%
2022/08/02	19	17.63	14	17.69	17.25	5	1,876	0.27%
2022/08/01	1	17.45	2	17.10	17.40	-1	1,731	-0.06%
2022/07/29	3	17.12	9	17.18	17.20	-6	1,682	-0.36%
2022/07/28	1	17.00	3	16.82	16.55	-2	1,594	-0.13%
2022/07/27	0	0.00	2	16.70	16.90	-2	1,578	-0.13%
2022/07/26	0	0.00	4	16.26	16.30	-4	1,488	-0.27%
2022/07/21	4	16.15	0	0.00	16.30	4	1,493	0.27%
2022/07/19	0	0.00	2	16.15	16.15	-2	1,481	-0.13%
2022/07/12	4	15.30	0	0.00	15.20	4	1,527	0.26%
2022/07/07	4	14.98	0	0.00	15.05	4	1,472	0.27%
2022/07/01	0.2	14.00	0	0.00	14.40	0.2	1,500	0.01%
2022/06/23	0	0.00	14	14.60	14.65	-14	1,534	-0.91%
2022/06/22	0	0.00	36	14.60	14.60	-36	1,545	-2.33%
2022/06/20	0	0.00	0	14.30	14.35	0	1,578	0.00%
2022/06/15	4	15.40	0	0.00	15.25	4	1,521	0.26%
2022/06/13	0	15.55	0	0.00	15.25	0	1,536	0.00%
2022/06/07	0	0.00	3	15.73	15.70	-3	1,541	-0.19%
2022/06/06	3	15.98	0	0.00	16.05	3	1,533	0.20%
2022/06/01	0	0.00	0.1	15.60	15.60	-0.1	1,445	0.00%
2022/05/23	0	0.00	3	15.30	15.50	-3	1,490	-0.20%
2022/05/10	0	0.00	2	15.35	15.50	-2	1,486	-0.13%
2022/05/09	1	15.50	0	0.00	15.40	1	1,485	0.07%
2022/05/05	1	16.20	0	0.00	16.20	1	1,463	0.07%
2022/04/25	0	0.00	80	16.93	16.55	-80	1,433	-5.58%
2022/04/21	21.2	17.34	16.8	17.46	17.25	4.4	1,411	0.31%
2022/04/19	0	0.00	0.3	17.00	17.10	-0.3	1,346	-0.02%
2022/04/15	0	0.00	6	16.60	16.55	-6	1,460	-0.41%
2022/04/14	20	16.55	0	0.00	16.60	20	1,519	1.32%
2022/04/13	0	0.00	0	16.40	16.50	0	1,548	0.00%
2022/04/12	0	0.00	7.1	16.25	16.25	-7.1	1,583	-0.45%
2022/04/08	0	0.00	1.4	16.19	16.25	-1.4	1,621	-0.08%
2022/04/07	3	16.45	0	0.00	16.35	3	1,647	0.18%
2022/04/06	23	16.51	0	0.00	16.60	23	1,672	1.38%
2022/04/01	0	0.00	1	16.65	16.70	-1	1,848	-0.05%
2022/03/25	0	0.00	3	17.35	17.30	-3	1,906	-0.16%
2022/03/24	0	17.10	1	17.25	17.25	-1	1,900	-0.05%
2022/03/23	0	0.00	9.6	17.18	17.15	-9.6	1,929	-0.50%
2022/03/22	0	0.00	2	16.95	16.80	-2	1,938	-0.10%
2022/03/21	40	16.95	6	16.90	16.85	34	1,946	1.75%
2022/03/18	0	16.65	0	0.00	16.65	0	1,937	0.00%
2022/03/17	0	16.45	0	0.00	16.50	0	1,946	0.00%
2022/03/16	0	0.00	1.8	16.02	16.05	-1.8	2,020	-0.09%
2022/03/15	0.2	15.90	0	0.00	15.90	0.2	2,038	0.01%
2022/03/14	0	16.05	0.2	16.05	16.15	-0.2	2,061	-0.01%
2022/03/11	1	15.90	0	0.00	15.95	1	2,074	0.05%
2022/03/08	0.2	15.50	0	0.00	15.35	0.2	2,089	0.01%
2022/03/07	2	16.00	0.9	16.12	15.95	1.1	2,050	0.05%
2022/03/04	0	16.70	0	0.00	16.65	0	2,041	0.00%
2022/03/01	0	0.00	0.5	16.75	16.85	-0.5	2,175	-0.02%
2022/02/25	0	0.00	1.1	16.40	16.40	-1.1	2,211	-0.05%
2022/02/22	0	0.00	1.1	16.75	16.85	-1.1	2,662	-0.04%
2022/02/21	0	0.00	0	17.10	17.20	0	2,691	0.00%
2022/02/18	3	17.05	3	17.10	17.15	0	2,804	0.00%
2022/02/17	1	16.80	0	0.00	16.75	1	2,835	0.04%
2022/02/15	0	16.60	0	0.00	16.60	0	2,991	0.00%
2022/02/14	1	16.80	0	0.00	16.75	1	3,115	0.03%
2022/02/11	0	0.00	0	17.05	17.05	0	3,226	0.00%
2022/02/09	0	0.00	0	17.20	17.25	0	3,432	0.00%
2022/02/08	1	17.10	0	0.00	17.20	1	3,549	0.03%
2022/02/07	0	0.00	5	16.75	16.80	-5	3,654	-0.14%
2022/01/25	5	16.55	0	0.00	16.35	5	3,890	0.13%
2022/01/24	4	16.55	0	0.00	16.55	4	4,105	0.10%
2022/01/21	0.2	16.90	0	0.00	16.85	0.2	4,128	0.00%
2022/01/19	0.2	17.20	0	0.00	17.25	0.2	4,193	0.00%
2022/01/14	0.5	17.20	0	0.00	17.10	0.5	4,309	0.01%
2022/01/13	2	17.55	0	0.00	17.40	2	4,331	0.05%
2022/01/10	3	17.47	2	17.45	17.55	1	4,560	0.02%
2022/01/07	8.1	17.61	0	0.00	17.65	8.1	4,468	0.18%
2022/01/04	2	18.65	1	18.60	18.55	1	4,433	0.02%
2021/12/30	0	0.00	8	18.95	19.00	-8	4,460	-0.18%
2021/12/29	2	18.65	0	0.00	18.75	2	4,462	0.04%
2021/12/28	0	0.00	3	19.00	18.65	-3	4,484	-0.07%
2021/12/23	1.2	19.00	2	18.90	19.00	-0.8	4,412	-0.02%
2021/12/22	5	18.30	0	0.00	18.35	5	4,364	0.11%
2021/12/21	0.1	18.45	0	0.00	18.45	0.1	4,365	0.00%
2021/12/17	4	18.38	0	0.00	18.35	4	4,350	0.09%
2021/12/15	0	0.00	8	18.39	18.35	-8	4,269	-0.19%
2021/12/14	2	18.40	9.7	18.65	18.30	-7.7	4,281	-0.18%
2021/12/13	0	0.00	2	19.00	18.90	-2	4,277	-0.05%
2021/12/06	0	0.00	0.7	18.20	18.15	-0.7	4,192	-0.02%
2021/12/03	0.1	18.25	4	18.25	18.20	-3.9	4,189	-0.09%
2021/12/01	1.2	18.12	0.9	18.30	18.25	0.2	4,208	0.01%
2021/11/30	4.1	18.52	0	0.00	18.35	4.1	4,244	0.10%
2021/11/29	0	0.00	2.8	18.57	18.35	-2.8	4,246	-0.06%
2021/11/26	8.8	19.07	0	0.00	18.85	8.8	4,214	0.21%
2021/11/25	10	19.58	5	19.60	19.50	5	4,179	0.12%
2021/11/24	0.8	20.00	0	0.00	20.00	0.8	4,163	0.02%
2021/11/23	29.1	20.30	2.9	20.38	20.20	26.2	4,171	0.63%
2021/11/22	22.5	21.74	10.9	21.70	21.45	11.6	4,095	0.28%
2021/11/10	5	19.20	0	0.00	19.45	5	3,891	0.13%
2021/11/09	0	0.00	0	19.30	19.35	0	3,899	0.00%
2021/11/08	13	19.96	6	20.06	19.40	7	3,946	0.18%
2021/11/05	1	20.80	0	0.00	20.65	1	3,870	0.03%
2021/11/04	3	21.05	4	21.08	21.00	-1	3,878	-0.03%
2021/11/03	2	20.80	25	21.05	20.80	-23	3,873	-0.59%
2021/11/02	25.1	20.92	4	21.03	20.80	21.1	3,869	0.55%
2021/11/01	3	21.18	4	21.20	21.20	-1	3,777	-0.03%
2021/10/29	1	20.50	21.8	20.69	20.50	-20.8	3,691	-0.56%
2021/10/28	9	20.84	14	21.05	20.80	-5	3,633	-0.14%
2021/10/27	8	21.01	14	20.99	21.00	-6	3,530	-0.17%
2021/10/26	17	20.31	28	20.35	20.80	-11	3,468	-0.32%
2021/10/25	28	20.87	11	20.87	20.65	17	3,480	0.49%
2021/10/22	6	20.63	12	20.53	20.50	-6	3,424	-0.18%
2021/10/21	5	20.33	10	20.42	20.50	-5	3,439	-0.15%
2021/10/20	5	19.64	0	0.00	19.65	5	3,366	0.15%
2021/10/19	0	0.00	2	19.80	19.80	-2	3,913	-0.05%
2021/10/18	5	19.60	3	19.42	19.40	2	4,373	0.05%
2021/10/15	5	19.60	5	19.40	19.60	0	4,389	0.00%
2021/10/14	0	0.00	4	19.30	19.35	-4	4,367	-0.09%
2021/10/12	5	19.05	0	0.00	19.20	5	4,351	0.11%
2021/10/08	3	19.25	5	18.85	18.90	-2	4,537	-0.04%
2021/10/07	5	19.25	5	18.85	19.20	0	4,439	0.00%
2021/10/05	0	0.00	0	18.40	18.40	0	4,462	0.00%
2021/10/01	10	18.35	1	18.15	18.10	9	4,517	0.20%
2021/09/30	15	18.82	0	0.00	18.75	15	4,558	0.33%
2021/09/29	7	18.51	1	18.55	18.45	6	4,688	0.13%
2021/09/28	5	18.45	0	18.30	18.45	5	5,006	0.10%
2021/09/27	1	18.25	0	18.25	18.25	1	5,008	0.02%
2021/09/24	13	18.57	0	18.30	18.30	13	5,024	0.26%
2021/09/23	10	18.35	0	0.00	18.45	10	4,985	0.20%
2021/09/22	0	0.00	20	18.25	18.25	-20	4,984	-0.40%
2021/09/17	0	0.00	0	18.05	18.15	0	4,971	0.00%
2021/09/15	0	0.00	1	17.25	17.20	-1	5,004	-0.02%
2021/09/14	0	0.00	0	17.20	17.20	0	5,041	0.00%
2021/09/06	0	0.00	0	17.05	17.05	0	5,204	0.00%
2021/09/03	0	0.00	1	17.60	17.45	-1	5,232	-0.02%
2021/09/02	0	0.00	0	17.40	17.40	0	5,261	0.00%
2021/09/01	0	0.00	4	17.68	17.75	-4	5,267	-0.08%
2021/08/30	0	0.00	0	17.30	17.35	0	5,365	0.00%
2021/08/26	1	17.45	0	17.75	17.45	1	5,389	0.02%
2021/08/25	0	0.00	13	17.73	17.75	-13	5,417	-0.24%
2021/08/24	0	0.00	2	17.10	17.15	-2	5,428	-0.04%
2021/08/23	10	16.70	10	16.75	16.85	0	5,493	0.00%
2021/08/20	1	16.40	0.6	16.46	16.45	0.4	5,515	0.01%
2021/08/19	0	0.00	0	16.50	16.45	0	5,520	0.00%
2021/08/17	3	16.45	4	16.40	16.45	-1	5,516	-0.02%
2021/08/16	6	16.76	19	16.44	16.50	-13	5,489	-0.24%
2021/08/13	2	17.70	2	17.90	17.70	0	5,407	0.00%
2021/08/12	8	17.83	20	17.80	18.05	-12	5,421	-0.22%
2021/08/11	3	18.23	0	0.00	18.10	3	5,628	0.05%
2021/08/10	4	18.34	0	18.35	18.35	4	5,674	0.07%
2021/08/09	21	18.88	0	18.75	18.70	21	5,716	0.37%
2021/08/06	0	0.00	8	19.45	19.50	-8	5,713	-0.14%
2021/08/05	8	19.10	8	19.35	19.10	0	5,794	0.00%
2021/08/04	0	0.00	0	19.25	19.15	0	5,978	0.00%
2021/08/03	8	19.10	1	19.15	19.20	7	6,092	0.11%
2021/08/02	1	19.40	0	19.40	19.40	1	6,110	0.02%
2021/07/30	2	19.60	3	19.53	19.35	-1	6,168	-0.02%
2021/07/29	4	19.40	1.1	19.60	20.00	2.9	6,186	0.05%
2021/07/28	0	0.00	3.5	19.19	19.35	-3.5	6,150	-0.06%
2021/07/27	4	19.65	2	19.95	19.50	2	6,230	0.03%
2021/07/26	7.8	20.23	1	20.25	20.15	6.8	6,289	0.11%
2021/07/23	29.3	20.54	29	20.52	20.60	0.3	6,215	0.01%
2021/07/22	27	19.79	32	20.10	20.45	-5	5,744	-0.09%
2021/07/21	27	19.04	0	18.60	18.60	27	5,427	0.50%
2021/07/20	2	19.00	0	0.00	18.85	2	5,491	0.04%
2021/07/19	1	19.00	0.1	19.05	19.10	0.9	5,613	0.02%
2021/07/16	10	19.19	2	19.30	19.20	8	6,024	0.13%
2021/07/15	0	0.00	23	19.41	19.45	-23	6,085	-0.38%
2021/07/14	10	18.93	2	19.25	18.90	8	5,965	0.13%
2021/07/12	0	0.00	3	18.60	18.55	-3	6,027	-0.05%
2021/07/09	4	18.58	0	0.00	18.60	4	6,066	0.07%
2021/07/08	0	0.00	2	18.78	18.80	-2	6,295	-0.03%
2021/07/07	0	0.00	5	19.03	18.95	-5	6,468	-0.08%
2021/07/06	13	19.35	4	19.51	19.35	9	6,849	0.13%
2021/07/05	8	20.23	18	19.95	20.15	-10	6,920	-0.14%
2021/07/02	2	19.35	0	0.00	19.30	2	6,741	0.03%
2021/06/30	0	0.00	0	18.95	19.05	0	6,839	0.00%
2021/06/29	1	19.25	0	0.00	19.05	1	6,873	0.01%
2021/06/28	7	19.33	0	19.35	19.30	7	6,907	0.10%
2021/06/25	5	19.35	20	19.65	19.40	-15	6,920	-0.22%
2021/06/24	0	0.00	2	18.90	18.95	-2	6,986	-0.03%
2021/06/23	0	0.00	10	18.75	18.95	-10	7,038	-0.14%
2021/06/22	12	18.15	0	18.20	18.10	12	7,074	0.17%
2021/06/21	13	18.31	0	0.00	18.40	13	7,088	0.18%
2021/06/16	2	19.00	0	0.00	18.85	2	7,241	0.03%
2021/06/15	5	19.20	10	19.25	19.20	-5	7,455	-0.07%
2021/06/11	10	19.60	10	19.30	19.25	0	7,475	0.00%
2021/06/09	0	0.00	0	19.35	19.35	0	7,465	0.00%
2021/06/07	2	19.40	0	0.00	19.70	2	7,430	0.03%
2021/06/04	2	19.60	0	0.00	19.50	2	7,427	0.03%
2021/06/03	5	19.75	5	19.90	19.75	0	7,463	0.00%
2021/06/02	1	19.90	0	0.00	19.80	1	7,505	0.01%
2021/06/01	3	20.15	0	0.00	20.20	3	7,488	0.04%
2021/05/31	3	20.10	16	20.14	20.05	-13	7,504	-0.17%
2021/05/28	2	19.43	0	0.00	19.35	2	7,466	0.03%
2021/05/27	1	19.10	0	0.00	19.05	1	7,495	0.01%
2021/05/26	1	19.10	0	0.00	19.20	1	7,544	0.01%
2021/05/25	0	0.00	2	19.20	19.20	-2	7,579	-0.03%
2021/05/24	3	18.70	0	0.00	18.90	3	7,582	0.04%
2021/05/21	0	0.00	2	18.85	18.85	-2	7,613	-0.03%
2021/05/20	1	18.65	1	18.80	18.35	0	7,723	0.00%
2021/05/19	7	19.21	3	19.42	18.85	4	7,749	0.05%
2021/05/18	2	18.30	0	0.00	18.40	2	7,543	0.03%
2021/05/17	0	0.00	6	17.18	17.05	-6	7,551	-0.08%
2021/05/13	0	0.00	23	17.92	18.60	-23	7,498	-0.31%
2021/05/12	4	17.79	3	18.30	17.85	1	7,476	0.01%
2021/05/11	22	19.78	0	0.00	19.30	22	7,309	0.30%
2021/05/07	0	0.00	4	20.98	21.25	-4	7,273	-0.05%
2021/05/06	2	20.35	3	20.00	20.00	-1	7,257	-0.01%
2021/05/05	3	20.47	0	0.00	20.30	3	7,216	0.04%
2021/05/04	1	21.00	11	20.13	20.40	-10	7,273	-0.14%
2021/05/03	9	21.71	1	21.75	21.25	8	7,374	0.11%
2021/04/29	5	23.02	3	23.00	22.85	2	7,364	0.03%
2021/04/27	7	23.11	0	0.00	23.60	7	7,501	0.09%
2021/04/26	1	22.60	2.4	22.60	22.70	-1.4	7,364	-0.02%
2021/04/23	5	22.85	4	22.93	22.80	1	7,366	0.01%
2021/04/22	11	23.77	15	23.20	23.15	-4	7,341	-0.05%
2021/04/21	4	23.48	8	23.48	23.35	-4	6,992	-0.06%
2021/04/20	1	23.50	9	23.62	23.70	-8	6,993	-0.11%
2021/04/19	2	23.65	0	0.00	23.65	2	7,106	0.03%
2021/04/16	3	23.98	1	23.95	23.85	2	7,109	0.03%
2021/04/15	14	24.08	0	0.00	24.15	14	7,356	0.19%
2021/04/14	5	24.05	2	23.55	23.70	3	7,381	0.04%
2021/04/13	5	25.75	0	0.00	24.95	5	7,423	0.07%
2021/04/12	4	26.09	2.2	25.96	26.10	1.8	7,719	0.02%
2021/04/09	3	24.95	2	25.25	25.25	1	7,419	0.01%
2021/04/08	1	24.45	1	24.95	25.05	0	7,311	0.00%
2021/04/07	4.1	24.45	0	0.00	24.30	4.1	7,251	0.06%
2021/04/06	3	24.17	1.1	24.39	24.25	1.9	7,414	0.03%
2021/04/01	2	24.10	0	0.00	24.10	2	7,472	0.03%
2021/03/31	0	24.75	0	0.00	24.40	0	7,565	0.00%
2021/03/30	0	24.45	1	24.20	24.45	-1	8,201	-0.01%
2021/03/29	2	24.10	0	0.00	24.10	2	8,294	0.02%
2021/03/26	2	24.60	0	0.00	24.35	2	8,355	0.02%
2021/03/25	0	0.00	10	25.05	24.70	-10	8,476	-0.12%
2021/03/24	0	24.55	12.1	24.90	24.65	-12.1	8,573	-0.14%
2021/03/23	8	24.64	0	0.00	24.65	8	8,756	0.09%
2021/03/22	37	24.93	33	24.95	24.90	4	8,859	0.05%
2021/03/19	0	0.00	4.1	24.43	24.20	-4.1	8,967	-0.05%
2021/03/18	40	24.70	9	25.12	24.40	31	9,205	0.34%
2021/03/17	1	24.55	13	24.55	24.30	-12	9,666	-0.12%
2021/03/16	7	24.12	0	0.00	24.05	7	10,214	0.07%
2021/03/10	0	0.00	0.3	23.50	23.50	-0.3	12,307	0.00%
2021/03/09	17	23.12	0	0.00	23.05	17	12,599	0.13%
2021/03/08	9	23.38	2	23.30	23.30	7	12,988	0.05%
2021/03/05	1	23.45	0	23.50	23.60	1	13,490	0.01%
2021/03/04	0	0.00	1	24.35	23.80	-1	13,934	-0.01%
2021/03/03	10	24.55	0	0.00	24.55	10	14,290	0.07%
2021/02/26	2	24.55	0	0.00	24.45	2	15,123	0.01%
2021/02/25	0	0.00	4	25.05	24.90	-4	16,307	-0.02%
2021/02/23	0	0.00	0	25.25	25.40	0	16,965	0.00%
2021/02/22	0	0.00	86	25.49	25.45	-86	17,300	-0.50%
2021/02/19	1	24.85	7	25.21	25.20	-6	17,315	-0.03%
2021/02/18	0	0.00	1	24.95	25.00	-1	17,352	-0.01%
2021/02/17	2	24.60	1	25.00	24.80	1	17,488	0.01%
2021/02/05	4	23.90	0	0.00	23.85	4	17,636	0.02%
2021/02/04	1	24.50	1	24.30	24.25	0	18,862	0.00%
2021/02/03	1	24.50	4	24.66	24.00	-3	20,297	-0.01%
2021/02/02	1	23.90	0	0.00	23.90	1	20,268	0.00%
2021/02/01	2	23.50	3	23.57	23.70	-1	20,298	0.00%
2021/01/29	13	23.91	3	23.70	24.15	10	20,338	0.05%
2021/01/28	1	24.55	1	24.10	24.10	0	20,288	0.00%
2021/01/26	4	24.71	0	0.00	24.45	4	20,419	0.02%
2021/01/25	13	24.82	7.2	24.94	25.25	5.8	20,443	0.03%
2021/01/22	1	23.50	8	23.76	23.80	-7	20,225	-0.03%
2021/01/21	10	24.15	3	23.83	23.85	7	20,153	0.03%
2021/01/20	1	24.80	1	24.85	24.75	0	19,974	0.00%
2021/01/19	8	25.76	0	0.00	25.50	8	19,904	0.04%
2021/01/18	1	25.10	0	0.00	25.90	1	19,888	0.01%
2021/01/15	8	25.84	55	26.01	25.80	-47	19,807	-0.24%
2021/01/14	7	26.39	6	26.51	26.70	1	19,694	0.01%
2021/01/13	9	26.54	55.1	26.22	26.40	-46.1	19,635	-0.23%
2021/01/12	60	26.63	3	26.48	26.10	57	19,627	0.29%
2021/01/11	5	27.30	2	27.20	27.35	3	19,445	0.02%
2021/01/08	33	26.85	12	26.75	26.90	21	19,396	0.11%
2021/01/07	32	28.00	30.3	27.85	27.90	1.7	19,146	0.01%
2021/01/06	10	28.43	14	28.11	28.00	-4	19,138	-0.02%
2021/01/05	156	29.57	80	29.78	28.85	76	18,887	0.40%	大買/
2021/01/04	7	29.18	18	29.39	29.25	-11	18,481	-0.06%
2020/12/31	6	28.79	0	0.00	28.70	6	18,409	0.03%
2020/12/30	11	29.17	3	29.15	29.05	8	18,389	0.04%
2020/12/29	9	29.22	7	29.18	29.05	2	18,366	0.01%
2020/12/28	1	28.70	11.2	28.84	28.55	-10.2	18,193	-0.06%
2020/12/25	0	0.00	7	28.21	28.20	-7	18,123	-0.04%
2020/12/24	41	29.00	17.2	29.56	28.30	23.8	18,075	0.13%
2020/12/23	7	28.31	4	28.28	28.40	3	17,531	0.02%
2020/12/22	61	27.59	55	28.57	27.55	6	17,525	0.03%
2020/12/21	11	28.04	20	28.32	28.05	-9	17,375	-0.05%
2020/12/18	4	29.13	2	28.85	28.85	2	17,222	0.01%
2020/12/17	17	28.73	33	28.68	29.15	-16	17,114	-0.09%
2020/12/16	8	28.45	8	28.64	28.55	0	16,949	0.00%
2020/12/15	2	28.45	6	28.73	28.35	-4	16,987	-0.02%
2020/12/14	9	28.43	15	28.67	28.15	-6	16,817	-0.04%
2020/12/11	71	28.57	64	28.29	28.35	7	16,622	0.04%
2020/12/10	24	29.59	49.2	29.61	29.50	-25.2	15,975	-0.16%
2020/12/09	40	29.71	47	29.11	28.95	-7	15,487	-0.05%
2020/12/08	18	27.93	13.3	28.37	28.85	4.7	14,869	0.03%
2020/12/07	27	27.77	12.2	27.89	28.00	14.9	14,591	0.10%
2020/12/04	13	26.44	8	27.39	27.25	5	14,306	0.03%
2020/12/03	11	25.22	0	0.00	25.40	11	13,790	0.08%
2020/12/02	12	25.13	107	24.96	25.25	-95	13,659	-0.70%	大賣/
2020/12/01	123	24.24	29	24.44	24.45	94	13,459	0.70%	大買/
2020/11/30	7.3	23.34	64.2	23.82	24.05	-56.9	13,389	-0.43%
2020/11/27	62	23.16	77.1	23.24	23.05	-15.1	13,684	-0.11%
2020/11/26	21	22.76	9	22.82	22.75	12	13,364	0.09%
2020/11/25	137	22.83	20	22.76	22.80	117	13,205	0.89%	大買/鉅額交易
2020/11/24	12	22.21	252	22.74	22.80	-240	12,683	-1.89%	大賣/鉅額交易
2020/11/23	22	21.69	4	21.24	21.05	18	11,589	0.16%
2020/11/20	3	21.33	124	21.20	21.40	-121	11,229	-1.08%	大賣/鉅額交易
2020/11/19	28	20.74	27	20.90	20.55	1	11,119	0.01%
2020/11/18	5	20.39	4	20.21	20.20	1	11,100	0.01%
2020/11/17	1	20.40	11	20.16	20.05	-10	11,224	-0.09%
2020/11/16	27	20.23	32	20.28	20.30	-5	11,432	-0.04%
2020/11/13	54	19.66	7	19.98	20.15	47	11,555	0.41%
2020/11/12	161	20.45	40	20.57	20.10	121	11,497	1.05%	大買/鉅額交易
2020/11/11	83	20.29	825.9	20.79	20.90	-742.9	10,545	-7.04%	大賣/鉅額交易
2020/11/10	20	19.10	26	19.08	19.00	-6	9,431	-0.06%
2020/11/09	10	19.05	1.7	19.18	19.10	8.3	9,448	0.09%
2020/11/05	0	0.00	0	18.65	18.75	0	9,529	0.00%
2020/11/04	50	19.06	0	18.65	18.80	50	9,792	0.51%
2020/11/03	51	19.04	98	19.05	18.90	-47	9,779	-0.48%
2020/11/02	0	0.00	2	18.80	18.80	-2	9,764	-0.02%
2020/10/30	0	0.00	5	18.20	18.10	-5	9,710	-0.05%
2020/10/28	2	18.30	0	0.00	18.25	2	9,821	0.02%
2020/10/26	1	18.20	10	18.20	18.20	-9	9,994	-0.09%
2020/10/21	0	0.00	0	18.40	18.45	0	10,489	0.00%
2020/10/20	32	18.66	32	18.38	18.40	0	10,813	0.00%
2020/10/16	15	18.42	20	18.35	18.30	-5	12,284	-0.04%
2020/10/15	10	18.78	0	0.00	18.55	10	12,340	0.08%
2020/10/14	0	0.00	2	19.10	19.15	-2	12,525	-0.02%
2020/10/13	5	19.00	0	0.00	19.10	5	12,750	0.04%
2020/10/08	2	19.05	1	19.10	18.95	1	13,027	0.01%
2020/10/07	0	0.00	55	18.90	18.95	-55	13,121	-0.42%
2020/10/06	3	19.10	0	0.00	18.75	3	13,190	0.02%
2020/09/30	0	0.00	0	18.45	18.45	0	13,652	0.00%
2020/09/29	2	18.35	1	18.20	18.25	1	13,912	0.01%
2020/09/28	1	17.90	3	18.00	18.05	-2	14,264	-0.01%
2020/09/25	98	17.43	100	17.25	17.25	-2	14,628	-0.01%
2020/09/24	52	17.85	46	17.85	17.85	6	14,986	0.04%
2020/09/22	50	17.95	50.6	18.05	18.10	-0.6	16,114	0.00%
2020/09/21	5	18.40	5	18.40	18.40	0	17,453	0.00%
2020/09/18	25	18.95	24	18.48	18.45	1	18,724	0.01%
2020/09/16	0	0.00	6	18.45	18.30	-6	20,093	-0.03%
2020/09/15	0	0.00	10	18.40	18.35	-10	20,160	-0.05%
2020/09/14	6	18.15	7	18.26	18.35	-1	20,427	0.00%
2020/09/11	3	17.95	8	17.82	17.95	-5	20,533	-0.02%
2020/09/10	14	17.99	4	17.95	17.95	10	20,750	0.05%
2020/09/09	54	18.10	3	17.80	18.25	51	20,927	0.24%
2020/09/08	10	17.93	0	0.00	17.95	10	20,932	0.05%
2020/09/07	11	18.48	5	18.50	18.10	6	20,986	0.03%
2020/09/04	49	18.55	18	18.47	18.50	31	21,137	0.15%
2020/09/03	79	19.14	1	19.20	19.05	78	21,304	0.37%
2020/09/02	1	19.85	111	19.98	19.70	-110	21,339	-0.52%	大賣/鉅額交易
2020/09/01	0	0.00	1	18.55	18.55	-1	21,468	0.00%
2020/08/28	18	19.10	0	0.00	18.90	18	22,792	0.08%
2020/08/27	0	0.00	2	18.85	18.85	-2	22,718	-0.01%
2020/08/26	4	18.80	4	18.90	18.80	0	22,626	0.00%
2020/08/25	8	19.38	6	18.90	18.90	2	22,715	0.01%
2020/08/24	5	19.04	19	19.08	19.10	-14	22,502	-0.06%
2020/08/21	0	0.00	129	18.51	18.60	-129	22,231	-0.58%	大賣/鉅額交易
2020/08/20	121	17.44	10	17.36	17.70	111	21,981	0.50%	大買/鉅額交易
2020/08/19	5	18.70	5	18.81	18.60	0	21,774	0.00%
2020/08/18	1	18.25	4	18.33	18.85	-3	21,484	-0.01%
2020/08/17	7	18.86	2	18.68	18.60	5	21,357	0.02%
2020/08/14	5	18.50	4.7	18.73	18.60	0.3	21,046	0.00%
2020/08/13	7	17.99	50	17.97	17.90	-43	20,727	-0.21%
2020/08/12	2	18.05	0	0.00	17.95	2	20,700	0.01%
2020/08/11	0	0.00	32	17.78	17.75	-32	20,652	-0.15%
2020/08/10	4	18.28	9	18.59	18.20	-5	20,700	-0.02%
2020/08/07	10	18.00	1	17.95	17.95	9	21,026	0.04%
2020/08/06	3	17.80	0	0.00	17.85	3	21,102	0.01%
2020/08/05	10	18.10	10	18.05	18.00	0	21,000	0.00%
2020/08/04	20	17.90	92	17.90	17.90	-72	20,933	-0.34%
2020/08/03	2	17.65	0	0.00	17.50	2	20,795	0.01%
2020/07/30	10	17.65	6	17.52	17.70	4	20,785	0.02%
2020/07/29	2	17.38	1	17.35	17.15	1	20,785	0.00%
2020/07/28	5	16.90	5	17.15	16.90	0	20,938	0.00%
2020/07/27	3	17.30	6	17.30	17.30	-3	20,843	-0.01%
2020/07/24	30	17.87	22	17.82	17.80	8	20,692	0.04%
2020/07/23	124	18.59	29	18.59	18.25	95	20,435	0.46%	大買/
2020/07/22	76	18.94	99	19.14	19.05	-23	20,038	-0.11%
2020/07/21	3	17.55	0	0.00	17.55	3	18,941	0.02%
2020/07/20	2	17.40	13	17.57	17.70	-11	18,845	-0.06%
2020/07/17	21	17.82	1	17.75	17.50	20	18,634	0.11%
2020/07/16	0	0.00	4	18.48	18.30	-4	18,373	-0.02%
2020/07/15	60	18.23	8	18.65	18.25	52	18,286	0.28%
2020/07/14	0	0.00	39	19.05	18.90	-39	18,136	-0.22%
2020/07/13	4	19.34	6	19.30	19.25	-2	18,054	-0.01%
2020/07/10	63	18.80	64	19.28	19.20	-1	17,983	-0.01%
2020/07/09	23	19.35	133	19.59	19.20	-110	17,778	-0.62%	大賣/鉅額交易
2020/07/08	10	19.11	1	19.20	19.20	9	17,559	0.05%
2020/07/07	58	19.36	32.6	19.33	19.15	25.4	17,323	0.15%
2020/07/06	39	19.54	60	19.78	19.90	-21	16,951	-0.12%
2020/07/03	49	19.44	38	19.38	19.00	11	16,535	0.07%
2020/07/02	21	20.06	50	19.85	19.95	-29	16,073	-0.18%
2020/07/01	88	19.34	72.1	19.39	19.40	15.9	15,487	0.10%
2020/06/30	127	19.49	65.9	19.82	19.10	61.1	14,947	0.41%	大買/
2020/06/29	51	17.92	70	18.16	18.60	-19	13,696	-0.14%
2020/06/24	91	17.16	83.8	17.32	16.95	7.2	12,431	0.06%
2020/06/23	0	0.00	1	16.75	16.75	-1	11,004	-0.01%
2020/06/22	13	14.90	0.8	15.25	15.25	12.2	10,870	0.11%
2020/06/19	2	14.18	0	0.00	13.90	2	10,806	0.02%
2020/06/18	3	14.75	7	14.71	14.60	-4	10,561	-0.04%
2020/06/17	4	15.04	5	15.03	15.00	-1	10,446	-0.01%
2020/06/16	13	14.70	1	14.75	14.60	12	10,201	0.12%
2020/06/15	1	14.05	1	14.55	14.00	0	10,081	0.00%
2020/06/12	1	13.95	3	13.60	14.10	-2	9,988	-0.02%
2020/06/11	3	14.65	10	14.85	14.45	-7	9,849	-0.07%
2020/06/10	6	14.68	48	14.78	14.55	-42	9,647	-0.44%
2020/06/09	47	16.16	99	15.75	15.50	-52	9,516	-0.55%
2020/06/08	33	15.59	25	16.12	16.15	8	9,108	0.09%
2020/06/05	9	14.68	27	14.59	15.05	-18	8,245	-0.22%
2020/06/04	0	0.00	2	13.90	14.15	-2	7,140	-0.03%
2020/06/03	0	0.00	1	12.85	12.90	-1	6,831	-0.01%
2020/06/02	1	12.65	10	12.65	12.75	-9	6,776	-0.13%
2020/06/01	5	12.76	5	12.89	12.85	0	6,864	0.00%
2020/05/29	0	0.00	1	12.20	12.25	-1	6,781	-0.01%
2020/05/28	0	0.00	125	12.36	12.25	-125	6,794	-1.84%	大賣/鉅額交易
2020/05/27	6	12.38	22	12.47	12.30	-16	6,749	-0.24%
2020/05/26	8	12.50	0	0.00	12.45	8	6,830	0.12%
2020/05/25	0	0.00	2	12.40	12.55	-2	6,754	-0.03%
2020/05/22	20	12.30	0	12.30	12.25	20	6,734	0.30%
2020/05/21	20	12.68	3	12.65	12.65	17	6,755	0.25%
2020/05/20	0	0.00	1	12.55	12.55	-1	6,743	-0.01%
2020/05/18	6	12.68	0	0.00	12.55	6	6,728	0.09%
2020/05/15	9	12.68	0	12.50	12.50	9	6,722	0.13%
2020/05/14	41	13.51	63	13.50	13.10	-22	6,607	-0.33%
2020/05/13	0	0.00	1	13.20	13.20	-1	6,223	-0.02%
2020/05/11	3	12.60	0	0.00	12.65	3	6,565	0.05%
2020/05/08	8	12.60	4	12.60	12.55	4	6,537	0.06%
2020/05/07	1	12.65	2	12.95	12.70	-1	6,518	-0.02%
2020/05/06	38	12.67	10	12.65	12.60	28	6,486	0.43%
2020/05/05	42	12.79	7	12.99	12.65	35	6,448	0.54%
2020/05/04	104	12.97	50	13.05	12.85	54	6,360	0.85%	大買/
2020/04/30	16	12.30	0	0.00	12.20	16	6,091	0.26%
2020/04/29	0	0.00	5	12.27	12.30	-5	6,058	-0.08%
2020/04/28	8	12.13	1	12.10	12.05	7	6,094	0.11%
2020/04/27	34	12.25	0	12.15	12.20	34	6,213	0.55%
2020/04/24	46	12.05	45	12.12	12.15	1	6,255	0.02%
2020/04/17	2	12.00	2	11.95	11.65	0	6,396	0.00%
2020/04/15	1	12.50	1	12.50	12.50	0	6,255	0.00%
2020/04/14	0	12.45	1	12.65	12.45	-1	6,240	-0.02%
2020/04/13	5	12.51	3	12.15	12.15	2	6,138	0.03%
2020/04/10	0	0.00	31	11.90	12.30	-31	6,114	-0.51%
2020/04/08	0	0.00	3	11.82	12.05	-3	6,266	-0.05%
2020/04/06	0	11.50	0	0.00	11.60	0	6,251	0.00%
2020/04/01	11	11.56	35	11.60	11.50	-24	6,229	-0.39%
2020/03/31	27	11.51	17	11.67	11.70	10	6,182	0.16%
2020/03/30	1	10.45	0	0.00	10.95	1	6,045	0.02%
2020/03/27	0	0.00	1	10.55	10.30	-1	5,987	-0.02%
2020/03/24	48	10.06	3	9.97	10.00	45	5,977	0.75%
2020/03/23	5	9.35	5	9.54	9.48	0	5,916	0.00%
2020/03/20	20	8.63	20	8.74	8.88	0	5,850	0.00%
2020/03/18	3	9.20	0	0.00	8.97	3	5,718	0.05%
2020/03/13	1	10.00	14	10.02	10.30	-13	5,604	-0.23%
2020/03/12	1	11.15	15	11.85	11.10	-14	5,349	-0.26%
2020/03/11	2	12.08	0	0.00	11.95	2	5,250	0.04%
2020/03/09	1	12.60	0	12.30	12.25	1	5,203	0.02%
2020/03/06	2	12.90	0.1	12.90	12.90	1.9	5,145	0.04%
2020/03/05	0	0.00	0	13.20	13.15	0	5,204	0.00%
2020/03/04	0	0.00	0	13.00	13.00	0	5,094	0.00%
2020/03/03	2	12.85	0	0.00	12.85	2	5,109	0.04%
2020/03/02	39	12.90	0	0.00	12.65	39	5,196	0.75%
2020/02/27	2	12.90	0	12.90	12.80	2	5,504	0.04%
2020/02/26	10	13.50	36	13.55	13.55	-26	5,659	-0.46%
2020/02/24	0	0.00	0	13.70	13.70	0	5,608	0.00%
2020/02/21	6	14.13	2	14.15	14.05	4	5,540	0.07%
2020/02/20	10	14.20	10	14.15	14.15	0	5,523	0.00%
2020/02/19	5	14.05	17	14.10	14.15	-12	5,561	-0.22%
2020/02/18	0	0.00	0	14.00	14.05	0	5,497	0.00%
2020/02/17	0	0.00	8	13.95	14.05	-8	5,418	-0.15%
2020/02/14	27	14.34	36	14.35	14.15	-9	5,363	-0.17%
2020/02/13	147	14.19	116	14.13	14.55	31	5,129	0.60%	大買/大賣/
2020/02/12	0	0.00	0	13.50	13.60	0	4,669	0.00%
2020/02/10	0	0.00	11	13.45	13.60	-11	4,639	-0.24%
2020/02/06	0	0.00	10	13.65	13.65	-10	4,629	-0.22%
2020/02/03	0	0.00	13	13.48	13.35	-13	4,505	-0.29%
2020/01/31	9	13.87	5.5	13.80	13.85	3.5	4,398	0.08%
2020/01/30	13	13.58	10	13.70	13.65	3	4,365	0.07%
2020/01/20	20	14.38	12.1	14.40	14.35	7.9	4,159	0.19%
2020/01/17	0	0.00	10	14.30	14.30	-10	4,082	-0.24%
2020/01/16	8	14.20	3	14.17	14.20	5	4,057	0.12%
2020/01/15	0	0.00	2	13.90	13.90	-2	3,930	-0.05%
2020/01/14	4	14.00	0	0.00	14.00	4	3,881	0.10%
2020/01/13	0	0.00	1	13.65	13.80	-1	3,806	-0.03%
2020/01/10	1	13.65	0	0.00	13.60	1	3,748	0.03%
2020/01/09	0	0.00	1	13.60	13.65	-1	3,725	-0.03%
2020/01/07	0	0.00	1	13.45	13.45	-1	3,619	-0.03%
2020/01/06	2	13.48	0	0.00	13.45	2	3,616	0.06%
2020/01/03	1	13.75	2	13.55	13.70	-1	3,537	-0.03%
2020/01/02	44	13.65	0	0.00	13.65	44	3,406	1.29%
2019/12/31	0	0.00	4	13.25	13.30	-4	3,260	-0.12%
2019/12/30	0	0.00	3	13.00	13.00	-3	3,167	-0.09%
2019/12/26	10	13.00	0	0.00	12.95	10	3,161	0.32%
2019/12/24	4	12.90	0	12.80	12.90	4	3,440	0.12%
2019/12/23	0	0.00	2	13.20	13.00	-2	3,432	-0.06%
2019/12/20	0	0.00	10	13.05	13.05	-10	3,363	-0.30%
2019/12/16	0	0.00	2	12.90	12.90	-2	3,358	-0.06%
2019/12/12	0	0.00	12	12.75	12.70	-12	3,258	-0.37%
2019/12/10	2	13.00	40	12.95	12.85	-38	3,222	-1.18%
2019/12/03	3	12.50	0	0.00	12.55	3	3,175	0.09%
2019/12/02	1	12.60	0	0.00	12.50	1	3,191	0.03%
2019/11/28	4	13.15	1	12.95	12.90	3	3,132	0.10%
2019/11/27	3	12.97	0	0.00	12.95	3	3,090	0.10%
2019/11/26	14	12.98	33	12.90	12.90	-19	3,041	-0.62%
2019/11/25	7	12.71	4	13.13	13.25	3	2,711	0.11%
2019/11/22	0	0.00	12	12.05	12.05	-12	2,461	-0.49%
2019/11/19	0	0.00	1	12.20	12.15	-1	2,523	-0.04%
2019/11/18	54	12.29	0	0.00	12.20	54	2,715	1.99%
2019/11/13	1	11.95	2	12.05	12.05	-1	2,682	-0.04%
2019/11/12	0	0.00	5	11.88	11.90	-5	2,689	-0.19%
2019/11/11	0	0.00	1.1	11.75	11.80	-1.1	2,741	-0.04%
2019/11/08	4	11.90	0	0.00	11.90	4	2,740	0.15%
2019/11/07	0	0.00	4	12.00	12.00	-4	2,769	-0.14%
2019/11/06	4	11.90	0	0.00	11.85	4	2,781	0.14%
2019/11/05	4	11.85	5	12.07	12.00	-1	2,783	-0.04%
2019/11/01	4	11.90	0	0.00	11.90	4	2,798	0.14%
2019/10/30	0	0.00	27	12.15	12.20	-27	2,873	-0.94%
2019/10/29	0	0.00	20	12.10	12.10	-20	2,909	-0.69%
2019/10/28	20	12.05	0	0.00	11.95	20	2,941	0.68%
2019/10/22	0	0.00	8	12.18	12.15	-8	3,122	-0.26%
2019/10/21	0	0.00	13	12.20	12.15	-13	3,264	-0.40%
2019/10/18	0	0.00	0.2	12.10	12.10	-0.2	3,265	-0.01%
2019/10/16	0	0.00	12	12.10	12.15	-12	3,383	-0.35%
2019/10/15	0	0.00	8	11.88	11.95	-8	3,390	-0.24%
2019/10/14	40	11.90	0	0.00	11.80	40	3,399	1.18%
2019/10/07	4	11.60	0	0.00	11.60	4	3,439	0.12%
2019/10/04	4	11.60	4	11.70	11.70	0	3,446	0.00%
2019/10/02	0	0.00	11	11.70	11.80	-11	3,500	-0.31%
2019/10/01	13	11.70	0	0.00	11.75	13	3,686	0.35%
2019/09/27	2	12.50	0	0.00	12.15	2	3,575	0.06%
2019/09/26	0	0.00	0	12.15	12.20	0	3,392	0.00%
2019/09/20	0	0.00	0.3	12.10	12.15	-0.3	3,368	-0.01%
2019/09/17	0	0.00	2	12.20	12.15	-2	3,382	-0.06%
2019/09/09	0	0.00	0	12.80	12.90	0	3,519	0.00%
2019/09/06	0	0.00	1	13.00	12.90	-1	3,534	-0.03%
2019/09/04	0	0.00	1	12.85	12.85	-1	3,894	-0.03%
2019/09/02	10	12.79	10	12.75	12.80	0	3,917	0.00%
2019/08/30	8	12.58	0	0.00	12.65	8	3,891	0.21%
2019/08/29	0	0.00	2	12.40	12.35	-2	3,850	-0.05%
2019/08/26	8	12.00	0	0.00	11.95	8	3,792	0.21%
2019/08/22	0	0.00	0	12.35	12.40	0	3,871	0.00%
2019/08/20	5	12.32	4	12.35	12.30	1	3,713	0.03%
2019/08/19	3	12.30	3	12.40	12.40	0	3,717	0.00%
2019/08/16	0	0.00	5.7	12.24	12.25	-5.7	3,749	-0.15%
2019/08/15	0	0.00	0	12.10	12.15	0	3,791	0.00%
2019/08/14	0	0.00	0	12.25	12.30	0	3,863	0.00%
2019/08/12	0	0.00	1	12.40	12.55	-1	3,946	-0.03%
2019/08/08	0	0.00	2.1	12.20	12.15	-2.1	4,011	-0.05%
2019/08/07	0	0.00	0	12.20	12.20	0	4,103	0.00%
2019/08/06	6	11.75	9	11.87	12.20	-3	4,258	-0.07%
2019/08/02	0	0.00	3	12.60	12.65	-3	4,635	-0.06%
2019/08/01	3	13.10	0	0.00	13.00	3	4,841	0.06%
2019/07/31	0	0.00	3	13.20	13.20	-3	4,987	-0.06%
2019/07/30	0	0.00	1	13.45	13.15	-1	5,084	-0.02%
2019/07/29	0	0.00	1	13.35	13.30	-1	5,217	-0.02%
2019/07/26	1	13.40	1	13.35	13.30	0	5,509	0.00%
2019/07/24	1	13.05	140	13.02	13.05	-139	6,117	-2.27%	大賣/鉅額交易
2019/07/23	21	13.30	5	13.20	12.90	16	6,202	0.26%
2019/07/22	2	13.05	3	13.05	13.00	-1	6,357	-0.02%
2019/07/19	0	0.00	2	12.85	12.90	-2	6,437	-0.03%
2019/07/09	4	12.85	1	12.95	12.90	3	7,391	0.04%
2019/07/08	0	0.00	8	13.15	13.10	-8	7,410	-0.11%
2019/07/05	45	13.15	43.7	13.28	13.20	1.3	7,475	0.02%
2019/07/03	0	0.00	10	12.75	12.65	-10	7,308	-0.14%
2019/07/01	2	12.80	0	0.00	12.75	2	7,445	0.03%
2019/06/28	3	12.45	8	12.64	12.70	-5	7,461	-0.07%
2019/06/25	4	12.50	0	0.00	12.50	4	7,759	0.05%
2019/06/21	0	0.00	6	12.65	12.75	-6	7,919	-0.08%
2019/06/20	0	0.00	1	12.65	12.70	-1	7,947	-0.01%
2019/06/19	1	12.55	0	0.00	12.55	1	8,085	0.01%
2019/06/18	0	0.00	2	12.25	12.15	-2	8,539	-0.02%
2019/06/17	2	12.65	2	12.60	12.50	0	8,592	0.00%
2019/06/13	31	12.64	4	12.79	12.55	27	8,966	0.30%
2019/06/10	0	0.00	0.3	11.75	11.75	-0.3	8,839	0.00%
2019/06/03	0	0.00	0	11.65	11.60	0	8,925	0.00%
2019/05/30	0	0.00	5	11.60	11.70	-5	9,090	-0.06%
2019/05/29	1	11.40	0	0.00	11.40	1	9,085	0.01%
2019/05/28	0	0.00	1	11.40	11.50	-1	9,030	-0.01%
2019/05/27	3	11.45	0	0.00	11.40	3	9,048	0.03%
2019/05/23	0	0.00	0	11.45	11.45	0	9,128	0.00%
2019/05/20	6	11.63	0	0.00	11.50	6	9,185	0.07%
2019/05/17	0	0.00	1	11.75	11.75	-1	9,199	-0.01%
2019/05/16	6	12.07	5	12.10	11.85	1	9,242	0.01%
2019/05/15	1	12.35	0	0.00	12.35	1	9,614	0.01%
2019/05/14	0	0.00	2	12.00	12.15	-2	9,640	-0.02%
2019/05/13	15	12.94	0	0.00	12.30	15	9,585	0.16%
2019/05/10	2	13.80	3	13.95	13.55	-1	9,281	-0.01%
2019/05/09	3	13.65	2	13.68	13.70	1	9,211	0.01%
2019/05/08	1	14.40	13	14.38	14.35	-12	8,996	-0.13%
2019/05/07	12	14.96	0	0.00	14.75	12	8,883	0.14%
2019/05/06	14	14.95	4	14.95	14.90	10	8,966	0.11%
2019/05/03	10	15.24	5.4	14.95	15.40	4.6	8,773	0.05%
2019/05/02	21	15.11	12	15.18	15.05	9	8,496	0.11%
2019/04/26	1	14.55	2	14.58	14.40	-1	7,745	-0.01%
2019/04/25	0	0.00	10	14.30	14.35	-10	7,529	-0.13%
2019/04/23	2	14.33	21	14.30	14.20	-19	7,833	-0.24%
2019/04/22	0	0.00	15	13.96	14.20	-15	7,773	-0.19%
2019/04/18	13	13.99	5	14.14	13.55	8	8,125	0.10%
2019/04/17	2	13.75	1	13.80	13.85	1	8,543	0.01%
2019/04/16	0	0.00	2	13.73	13.70	-2	8,497	-0.02%
2019/04/15	0	13.40	0	0.00	13.40	0	8,485	0.00%
2019/04/12	1	13.55	0	0.00	13.40	1	8,563	0.01%
2019/04/11	0	0.00	8	13.70	13.65	-8	8,640	-0.09%
2019/04/03	3	13.50	0	0.00	13.50	3	10,128	0.03%
2019/04/01	1	13.60	7	13.65	13.60	-6	10,052	-0.06%
2019/03/29	11	13.51	4	13.48	13.45	7	9,835	0.07%
2019/03/28	3	13.40	10	13.35	13.35	-7	9,829	-0.07%
2019/03/27	13	13.50	0	0.00	13.50	13	9,776	0.13%
2019/03/26	0	0.00	4	13.60	13.60	-4	9,659	-0.04%
2019/03/22	3	13.90	13.1	13.89	13.80	-10.1	9,594	-0.11%
2019/03/21	19	14.26	15.2	14.01	14.00	3.8	9,456	0.04%
2019/03/20	0	0.00	0	13.40	13.50	0	9,009	0.00%
2019/03/19	21	14.07	7.1	13.48	13.40	13.9	9,052	0.15%
2019/03/18	2	13.20	2	13.30	13.35	0	8,815	0.00%
2019/03/14	0	0.00	5	13.25	13.10	-5	9,366	-0.05%
2019/03/13	5	13.15	0	0.00	13.15	5	9,268	0.05%
2019/03/11	0	0.00	11	12.95	12.90	-11	9,108	-0.12%
2019/03/08	9	12.79	0	0.00	12.80	9	9,112	0.10%
2019/03/07	15	12.91	0	0.00	12.85	15	9,079	0.17%
2019/03/06	10	13.10	10	13.20	13.05	0	9,066	0.00%
2019/03/05	20	13.18	5	13.25	13.15	15	9,057	0.17%
2019/03/04	2	13.08	0	13.00	13.10	2	8,887	0.02%
2019/02/27	0	0.00	5	13.00	13.00	-5	8,894	-0.06%
2019/02/26	0	0.00	5	13.00	12.85	-5	8,866	-0.06%
2019/02/25	3	12.95	5	13.20	13.00	-2	8,859	-0.02%
2019/02/22	6	13.10	40	13.06	13.15	-34	8,853	-0.38%
2019/02/21	40	13.05	2	13.10	12.90	38	8,753	0.43%
2019/02/20	3	12.85	14	13.05	12.90	-11	8,629	-0.13%
2019/02/19	20	13.11	0	0.00	12.85	20	8,593	0.23%
2019/02/12	0	0.00	4	12.65	12.70	-4	7,717	-0.05%
2019/01/28	1	12.50	30	12.50	12.50	-29	7,513	-0.39%
2019/01/25	144	12.66	110	12.69	12.65	34	7,461	0.46%	大買/大賣/
2019/01/24	2	12.45	8	12.40	12.50	-6	7,251	-0.08%
2019/01/23	17	12.27	17	12.39	12.40	0	7,226	0.00%
2019/01/22	2	12.30	0	12.25	12.30	2	7,167	0.03%
2019/01/21	2	12.35	0	0.00	12.35	2	7,129	0.03%
2019/01/18	0	0.00	37	12.47	12.30	-37	7,118	-0.52%
2019/01/17	25	12.73	1.1	12.45	12.45	24	7,081	0.34%
2019/01/16	86	12.33	118	12.47	12.50	-32	7,001	-0.46%	大賣/
2019/01/15	178	12.85	128	12.60	12.55	50	6,863	0.73%	大買/大賣/
2019/01/14	20	12.73	20	12.70	12.70	0	6,417	0.00%
2019/01/11	1	12.60	0	0.00	12.60	1	6,353	0.02%
2019/01/10	6	13.00	18	13.02	12.95	-12	6,139	-0.20%
2019/01/09	15	12.93	24	12.84	13.10	-9	5,724	-0.16%
2019/01/08	10	12.10	6	12.02	12.00	4	4,922	0.08%
2019/01/07	8	11.99	27.3	12.00	11.95	-19.3	4,858	-0.40%
2019/01/04	32	11.99	42	11.98	12.00	-10	4,802	-0.21%
2019/01/03	2	12.15	2	12.23	11.90	0	4,804	0.00%
2019/01/02	44	12.25	12	12.22	12.05	32	4,712	0.68%
2018/12/28	128	12.21	152	12.07	12.05	-24	4,475	-0.54%	大買/大賣/
2018/12/27	47	11.79	14.4	12.15	12.20	32.6	3,741	0.87%
2018/12/26	2	11.00	4	11.10	11.10	-2	3,178	-0.06%
2018/12/25	4	11.00	0	0.00	10.90	4	3,041	0.13%
2018/12/24	1	11.00	0	0.00	11.20	1	3,024	0.03%
2018/12/19	0	0.00	0	11.35	11.35	0	3,087	0.00%
2018/12/18	0	0.00	6	11.46	11.35	-6	3,044	-0.20%
2018/12/17	11	11.77	6	11.58	11.50	5	3,041	0.16%
2018/12/14	3	11.58	0	0.00	11.50	3	3,015	0.10%
2018/12/13	0	0.00	4	11.75	11.70	-4	3,009	-0.13%
2018/12/11	1	11.85	4	11.80	11.80	-3	2,826	-0.11%
2018/12/10	19	11.91	12	12.37	11.80	7	2,730	0.26%
2018/12/07	1	11.50	15	11.75	11.80	-14	2,268	-0.62%
2018/12/05	2	11.45	0	0.00	11.30	2	2,003	0.10%
2018/12/04	4	11.50	0	0.00	11.50	4	2,041	0.20%
2018/11/28	0	0.00	5	11.05	11.05	-5	2,019	-0.25%
2018/11/27	0	0.00	0.2	10.95	10.95	-0.2	2,022	-0.01%
2018/11/21	5	10.90	0	0.00	10.80	5	2,009	0.25%
2018/11/20	0	0.00	5	10.60	10.55	-5	1,981	-0.25%
2018/11/19	0	0.00	1	10.50	10.55	-1	1,996	-0.05%
2018/10/30	0	0.00	4	9.90	9.90	-4	2,597	-0.15%
2018/10/25	0	0.00	9	9.73	9.72	-9	2,684	-0.34%
2018/10/23	0	10.00	4	9.99	9.98	-4	2,783	-0.14%
2018/10/17	0	0.00	4	10.05	10.05	-4	3,249	-0.12%
2018/10/16	0	10.05	0	0.00	10.00	0	3,302	0.00%
2018/10/12	5	9.45	10	9.74	10.00	-5	3,625	-0.14%
2018/10/11	6	9.52	4	9.55	9.51	2	3,709	0.05%
2018/10/05	4	11.10	0	0.00	10.85	4	3,693	0.11%
2018/10/03	4	11.45	4	11.45	11.45	0	3,705	0.00%
2018/10/02	0	0.00	12	11.61	11.55	-12	3,775	-0.32%
2018/10/01	0	0.00	4	11.73	11.65	-4	3,821	-0.10%
2018/09/27	1	11.70	0	0.00	11.65	1	3,936	0.03%
2018/09/20	4	11.20	4	11.30	11.15	0	4,146	0.00%
2018/09/19	5	11.35	0	0.00	11.25	5	4,176	0.12%
2018/09/18	4	11.10	0	0.00	11.15	4	4,290	0.09%
2018/09/17	4	11.20	9.6	11.20	11.20	-5.6	4,953	-0.11%
2018/09/13	10	11.15	0	0.00	11.10	10	5,298	0.19%
2018/09/11	0	0.00	0	11.10	11.15	0	5,616	0.00%
2018/09/10	0	0.00	0	11.00	11.10	0	5,833	0.00%
2018/09/07	4	11.70	0	0.00	11.45	4	5,922	0.07%
2018/09/06	0	0.00	3	11.90	11.85	-3	6,068	-0.05%
2018/09/04	1	11.80	0	0.00	11.90	1	6,372	0.02%
2018/09/03	1	11.90	0	11.80	11.80	1	6,623	0.02%
2018/08/31	10	12.05	0	0.00	12.15	10	6,757	0.15%
2018/08/29	0	0.00	1	11.95	12.00	-1	7,542	-0.01%
2018/08/27	1	12.05	1.1	11.86	12.05	-0.1	8,213	0.00%
2018/08/24	4	11.60	4	11.70	11.75	0	8,472	0.00%
2018/08/23	0	0.00	4	11.75	11.80	-4	9,256	-0.04%
2018/08/22	4	11.60	0	0.00	11.60	4	9,644	0.04%
2018/08/20	3	11.40	1	11.40	11.30	2	11,423	0.02%
2018/08/17	0	0.00	10	11.65	11.60	-10	11,446	-0.09%
2018/08/16	4	11.30	8	11.50	11.55	-4	11,452	-0.03%
2018/08/15	6	11.57	2	11.63	11.50	4	11,468	0.03%
2018/08/10	5	12.70	10	12.45	12.40	-5	11,489	-0.04%
2018/08/09	0	0.00	1	12.70	12.65	-1	11,474	-0.01%
2018/08/08	0	0.00	0.5	12.65	12.65	-0.5	11,517	0.00%
2018/08/07	7	13.36	6	12.99	12.90	1	11,535	0.01%
2018/08/06	0	0.00	3	13.70	13.65	-3	11,524	-0.03%
2018/08/03	3	13.70	1	13.70	13.70	2	11,680	0.02%
2018/08/02	8	13.70	3	13.75	13.55	5	11,713	0.04%
2018/08/01	0	0.00	3	13.90	13.80	-3	11,702	-0.03%
2018/07/30	0	0.00	40	14.15	13.90	-40	11,765	-0.34%
2018/07/27	0	0.00	5	14.00	13.95	-5	11,709	-0.04%
2018/07/26	11	14.21	35	14.28	14.15	-24	11,777	-0.20%
2018/07/25	0	0.00	2	13.75	13.75	-2	11,423	-0.02%
2018/07/23	8	13.52	1	13.45	13.45	7	11,384	0.06%
2018/07/20	35	13.97	5	14.11	13.80	30	11,348	0.26%
2018/07/19	0	0.00	3	13.70	14.10	-3	11,148	-0.03%
2018/07/18	1	13.60	0	0.00	13.55	1	11,136	0.01%
2018/07/17	0	0.00	0	13.20	13.20	0	11,029	0.00%
2018/07/13	2	13.55	0	0.00	13.45	2	10,974	0.02%
2018/07/11	2	13.35	0	0.00	13.15	2	10,897	0.02%
2018/07/06	3	12.90	16	13.16	13.40	-13	10,787	-0.12%
2018/07/05	8	13.14	0	0.00	13.05	8	10,751	0.07%
2018/07/04	5	13.73	0	0.00	13.55	5	10,676	0.05%
2018/07/02	5	13.65	1	13.65	13.65	4	10,540	0.04%
2018/06/28	0	0.00	2	13.88	13.65	-2	10,542	-0.02%
2018/06/27	5	13.64	1	13.65	13.85	4	10,492	0.04%
2018/06/26	5	13.88	5	13.88	13.70	0	10,414	0.00%
2018/06/25	3	13.60	0	0.00	13.30	3	9,758	0.03%
2018/06/22	2	14.30	1	14.25	14.25	1	9,550	0.01%
2018/06/21	3	14.82	0	0.00	14.70	3	9,443	0.03%
2018/06/20	2	14.63	15	14.97	14.90	-13	9,372	-0.14%
2018/06/19	2	15.03	1	15.20	14.95	1	9,163	0.01%
2018/06/15	1	14.65	9	14.85	14.95	-8	9,080	-0.09%
2018/06/14	4	14.95	17	14.59	14.65	-13	8,974	-0.14%
2018/06/13	7	14.52	1	14.40	14.35	6	8,788	0.07%
2018/06/12	11	15.12	20	15.00	14.80	-9	8,634	-0.10%
2018/06/11	12	15.20	58.4	15.14	15.20	-46.4	8,501	-0.55%
2018/06/08	21.1	15.02	31.4	15.16	14.95	-10.3	8,273	-0.12%
2018/06/07	85	15.12	50.5	15.19	15.05	34.5	8,130	0.42%
2018/06/06	40	15.39	47	15.33	15.40	-7	7,829	-0.09%
2018/06/05	19	14.87	12.5	14.89	14.70	6.5	7,543	0.09%
2018/06/04	16	15.21	13	15.21	15.35	3	7,316	0.04%
2018/06/01	3	14.90	12	14.75	14.60	-9	6,950	-0.13%
2018/05/31	14	15.77	134	15.25	15.10	-120	6,711	-1.79%	大賣/鉅額交易
2018/05/30	46	14.65	46	14.75	14.80	0	5,943	0.00%
2018/05/29	35	14.45	15	14.91	14.70	20	5,542	0.36%
2018/05/28	181.4	13.00	128	13.21	13.75	53.4	4,475	1.19%	大買/大賣/
2018/05/24	0	0.00	7	12.40	12.40	-7	3,834	-0.18%
2018/05/23	0	0.00	2	12.40	12.35	-2	3,886	-0.05%
2018/05/22	30	12.55	0	0.00	12.35	30	3,857	0.78%
2018/05/21	0	0.00	10.1	12.45	12.50	-10.1	3,949	-0.25%
2018/05/16	1	12.30	1	12.35	12.25	0	3,909	0.00%
2018/05/14	13	12.19	5.3	12.21	12.25	7.7	3,949	0.20%
2018/05/11	0	0.00	3	12.10	11.95	-3	3,894	-0.08%
2018/05/09	0	0.00	1	11.60	11.65	-1	3,801	-0.03%
2018/05/08	0	0.00	7	11.70	11.65	-7	3,953	-0.18%
2018/05/02	0	0.00	0.6	10.90	10.95	-0.6	3,881	-0.02%
2018/04/26	0	0.00	0.9	10.90	10.90	-0.9	4,139	-0.02%
2018/04/24	14	11.23	2	11.30	11.25	12	4,402	0.27%
2018/04/17	1	11.05	14	11.05	10.95	-13	4,980	-0.26%
2018/04/16	0	0.00	4	11.25	11.20	-4	5,326	-0.08%
2018/04/13	0	0.00	20.5	11.40	11.40	-20.5	5,556	-0.37%
2018/04/11	20	11.45	0	0.00	11.35	20	7,074	0.28%
2018/04/10	1	11.25	0	0.00	11.25	1	7,394	0.01%
2018/04/09	1	11.65	0	0.00	11.40	1	7,521	0.01%
2018/04/03	0	0.00	7.2	11.45	11.50	-7.2	7,515	-0.10%
2018/04/02	1	11.45	0	0.00	11.50	1	7,518	0.01%
2018/03/29	4	11.40	0	0.00	11.45	4	7,401	0.05%
2018/03/27	0	0.00	290	11.30	11.30	-290	7,335	-3.95%	大賣/鉅額交易
2018/03/26	0	0.00	100	11.18	11.30	-100	7,395	-1.35%
2018/03/22	1	11.55	0.5	11.45	11.55	0.5	7,359	0.01%
2018/03/20	0	0.00	2	11.45	11.40	-2	7,201	-0.03%
2018/03/19	0	0.00	2	11.75	11.70	-2	7,168	-0.03%
2018/03/15	0	0.00	30	12.00	11.90	-30	7,164	-0.42%
2018/03/14	1	11.90	70	11.91	12.00	-69	7,265	-0.95%
2018/03/13	0	0.00	0.7	11.85	11.85	-0.7	7,252	-0.01%
2018/03/09	32	12.09	30	12.12	11.80	2	7,196	0.03%
2018/03/08	2	11.60	3	11.67	11.65	-1	7,025	-0.01%
2018/03/07	20	11.40	0	0.00	11.30	20	6,963	0.29%
2018/03/02	0	0.00	0	11.40	11.40	0	7,130	0.00%
2018/03/01	2	11.30	0	0.00	11.40	2	7,155	0.03%
2018/02/27	0	0.00	43	11.55	11.40	-43	7,166	-0.60%
2018/02/26	0	0.00	1	11.45	11.25	-1	7,109	-0.01%
2018/02/22	1	11.20	3	11.25	11.20	-2	7,097	-0.03%
2018/02/21	21	11.07	5	11.30	11.30	16	7,163	0.22%
2018/02/12	80	10.74	11	10.70	10.60	69	7,023	0.98%
2018/02/09	16	10.18	0	0.00	10.75	16	6,977	0.23%
2018/02/08	0	0.00	0.4	10.95	10.85	-0.4	6,910	-0.01%
2018/02/07	46	11.24	10	11.25	11.05	36	6,926	0.52%
2018/02/06	2	10.85	5	11.12	10.85	-3	6,946	-0.04%
2018/02/02	1	12.50	40	12.70	12.45	-39	6,799	-0.57%
2018/02/01	40	13.25	0	0.00	12.85	40	6,761	0.59%
2018/01/31	0	0.00	41	13.04	13.05	-41	6,776	-0.61%
2018/01/30	28	12.69	13.2	12.65	12.65	14.9	6,614	0.22%
2018/01/29	0	0.00	38	12.71	12.60	-38	6,553	-0.58%
2018/01/26	8	12.55	1	12.60	12.75	7	6,514	0.11%
2018/01/25	1	12.60	0	0.00	12.60	1	6,466	0.02%
2018/01/23	0	0.00	10	12.70	12.55	-10	6,370	-0.16%
2018/01/22	0	0.00	6	12.32	12.60	-6	6,293	-0.10%
2018/01/19	40	12.48	4	12.45	12.40	36	6,280	0.57%
2018/01/18	23	12.76	2	12.75	12.50	21	6,271	0.33%
2018/01/17	1	12.45	1	12.45	12.45	0	6,067	0.00%
2018/01/16	2	12.30	0	0.00	12.40	2	5,996	0.03%
2018/01/15	16	12.60	0	0.00	12.20	16	5,924	0.27%
2018/01/12	2	13.00	1.1	12.89	12.80	0.9	5,731	0.02%
2018/01/11	12	12.85	3	12.98	12.95	9	5,662	0.16%
2018/01/10	12	13.32	99	13.34	13.05	-87	5,506	-1.58%
2018/01/09	15	12.80	10	12.77	12.80	5	5,365	0.09%
2018/01/08	18	13.24	66	13.38	13.15	-48	5,139	-0.93%
2018/01/05	40	12.24	105	12.74	12.80	-65	4,280	-1.52%	大賣/
2018/01/04	11	11.68	45	11.72	11.65	-34	3,617	-0.94%
2018/01/03	22	11.08	145.2	10.95	10.95	-123.2	3,259	-3.78%	大賣/鉅額交易
2018/01/02	0	0.00	1	10.70	10.70	-1	3,125	-0.03%