友訊 (2332)-臺銀-民權券商分點個股進出

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
--
漲幅
0.00%
成交量
1,338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:13:30(已收盤)

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

友訊 (2332)籌碼相關－臺銀-民權券商分點個股進出

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-民權券商分點個股進出
臺銀-民權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
2024/05/03	0	0.00	2	18.20	17.85	-2	3,106	-0.06%
2024/05/02	0	17.90	0	0.00	18.00	0	3,102	0.00%
2024/04/29	0	17.80	0	0.00	17.85	0	3,233	0.00%
2024/04/26	3	17.70	0	0.00	17.70	3	3,231	0.09%
2024/04/25	1	17.65	0	0.00	17.65	1	3,228	0.03%
2024/04/23	0	0.00	2	17.60	17.55	-2	3,286	-0.06%
2024/04/22	0	0.00	2	17.70	17.50	-2	3,312	-0.06%
2024/04/19	2	17.20	2	17.10	17.20	0	3,292	0.00%
2024/04/16	9	17.48	0	0.00	17.30	9	3,278	0.27%
2024/04/15	8	18.00	0	0.00	17.90	8	3,254	0.25%
2024/04/12	2	17.90	5.1	17.85	18.10	-3.1	3,246	-0.10%
2024/04/11	14	18.02	0	0.00	17.90	14	3,211	0.44%
2024/04/10	10	18.40	0	0.00	18.35	10	3,160	0.32%
2024/04/08	0.1	18.40	0	0.00	18.40	0.1	3,193	0.00%
2024/04/03	2	18.35	0	0.00	18.40	2	3,184	0.06%
2024/04/02	5	18.60	0	0.00	18.55	5	3,216	0.16%
2024/04/01	0	0.00	0	18.60	18.70	0	3,228	0.00%
2024/03/28	1	18.65	0	0.00	18.55	1	3,246	0.03%
2024/03/27	1	18.65	0	18.50	18.60	1	3,246	0.03%
2024/03/26	0	18.77	0	0.00	18.50	0	3,265	0.00%
2024/03/21	1	18.50	11	18.60	18.65	-10	3,372	-0.30%
2024/03/20	0	18.58	0	0.00	18.45	0	3,389	0.00%
2024/03/15	1.1	18.52	0	0.00	18.55	1.1	3,534	0.03%
2024/03/12	2	19.00	0	0.00	18.95	2	3,627	0.06%
2024/03/11	1	18.95	0	0.00	18.95	1	3,704	0.03%
2024/03/08	2	19.05	0.1	18.85	18.85	1.9	3,901	0.05%
2024/03/07	2.1	19.47	0	0.00	19.20	2.1	4,005	0.05%
2024/03/04	1	19.70	8	19.57	19.65	-7	4,287	-0.16%
2024/03/01	1	19.10	1	19.10	19.10	0	4,119	0.00%
2024/02/27	3	19.27	0	0.00	19.15	3	4,082	0.07%
2024/02/26	3	19.48	0	0.00	19.40	3	4,054	0.07%
2024/02/22	20	19.65	3	19.72	19.60	17	4,046	0.42%
2024/02/21	6	19.82	1	19.70	19.60	5	4,036	0.12%
2024/02/20	24	19.89	5	19.90	19.95	19	3,996	0.48%
2024/02/16	2	19.40	0	0.00	19.55	2	3,839	0.05%
2024/02/15	2	19.45	4	19.25	19.40	-2	3,810	-0.05%
2024/02/05	5	19.04	0.1	19.00	18.95	4.9	3,731	0.13%
2024/02/02	1	19.45	1.1	19.46	19.35	-0.1	3,719	0.00%
2024/02/01	0	0.00	4	19.65	19.70	-4	3,723	-0.11%
2024/01/29	3	19.47	0	0.00	19.50	3	3,717	0.08%
2024/01/26	0	0.00	1	19.45	19.35	-1	3,744	-0.03%
2024/01/24	1	19.65	0	0.00	19.50	1	3,761	0.03%
2024/01/23	0.1	19.50	53	19.57	19.65	-52.9	3,783	-1.40%
2024/01/18	1	18.98	0	0.00	18.50	1	3,690	0.03%
2024/01/17	1	18.50	0	0.00	18.60	1	3,681	0.03%
2024/01/16	20	18.85	0	0.00	18.80	20	3,684	0.54%
2024/01/15	0	0.00	1	19.15	19.20	-1	3,671	-0.03%
2024/01/09	2	19.08	0.2	19.15	19.20	1.9	3,837	0.05%
2024/01/05	0	0.00	0.1	19.35	19.40	-0.1	3,889	0.00%
2024/01/04	22	19.56	0	0.00	19.50	22	3,914	0.56%
2024/01/03	1	20.05	1	19.85	19.90	0	3,934	0.00%
2024/01/02	0.1	20.10	0	0.00	20.05	0.1	3,931	0.00%
2023/12/29	1	19.95	0.1	19.90	19.95	0.9	3,884	0.02%
2023/12/28	0.1	20.05	0	0.00	20.10	0.1	3,908	0.00%
2023/12/27	0	0.00	1	19.70	19.80	-1	3,899	-0.03%
2023/12/26	0	0.00	14	19.60	19.60	-14	3,925	-0.36%
2023/12/25	7	19.31	0	0.00	19.30	7	3,937	0.18%
2023/12/22	1	19.60	2	19.75	19.45	-1	3,963	-0.03%
2023/12/21	10	19.52	1	19.50	19.55	9	4,001	0.22%
2023/12/20	1.1	19.66	1	19.75	19.65	0.1	4,019	0.00%
2023/12/19	0	0.00	1.1	19.37	19.35	-1.1	4,034	-0.03%
2023/12/18	3	19.85	0	0.00	19.80	3	4,110	0.07%
2023/12/14	0.1	20.00	2	19.98	19.80	-1.9	4,614	-0.04%
2023/12/13	2	20.10	6	20.15	19.80	-4	4,622	-0.09%
2023/12/12	2	19.70	0	0.00	19.75	2	4,650	0.04%
2023/12/11	1	19.90	2	19.95	19.80	-1	4,740	-0.02%
2023/12/08	0	0.00	5	19.95	20.00	-5	4,773	-0.10%
2023/12/07	8	19.94	6.1	20.04	20.00	1.9	4,822	0.04%
2023/12/05	13.1	20.40	5.2	20.54	20.25	7.9	4,902	0.16%
2023/12/04	3.1	20.54	14.6	20.53	20.45	-11.5	4,908	-0.23%
2023/12/01	2	20.20	1.1	20.17	20.15	1	4,873	0.02%
2023/11/30	2.5	20.22	12	20.02	20.40	-9.5	4,859	-0.20%
2023/11/29	5	19.26	5	19.30	19.25	0	4,757	0.00%
2023/11/27	5	19.30	0	0.00	19.00	5	5,049	0.10%
2023/11/24	3	19.25	0	0.00	19.30	3	5,202	0.06%
2023/11/22	3	19.25	0	0.00	19.30	3	5,940	0.05%
2023/11/21	4.2	19.34	0	0.00	19.30	4.2	6,510	0.06%
2023/11/20	2	19.10	8	19.16	19.05	-6	7,012	-0.09%
2023/11/17	8	18.95	1	18.95	18.95	7	7,665	0.09%
2023/11/16	3	18.90	0	0.00	18.85	3	8,482	0.04%
2023/11/15	1	18.55	0	0.00	18.55	1	9,314	0.01%
2023/11/14	0	0.00	9	18.68	18.70	-9	9,980	-0.09%
2023/11/10	2	18.35	6	18.40	18.40	-4	11,187	-0.04%
2023/11/09	2	18.43	0	0.00	18.40	2	11,493	0.02%
2023/11/08	2	18.68	2	18.70	18.70	0	11,493	0.00%
2023/11/07	5	18.90	0.1	18.80	18.65	4.9	11,485	0.04%
2023/11/06	1	18.95	0.2	18.90	19.00	0.8	11,481	0.01%
2023/11/03	2	18.60	0	0.00	18.65	2	11,438	0.02%
2023/11/02	2.4	18.52	1	18.55	18.55	1.4	11,430	0.01%
2023/11/01	0.4	18.35	0	0.00	18.35	0.4	11,461	0.00%
2023/10/31	0.2	18.30	0	0.00	18.30	0.2	11,466	0.00%
2023/10/27	0.1	18.59	0	0.00	18.45	0.1	11,523	0.00%
2023/10/26	2.2	18.44	0	0.00	18.35	2.2	11,568	0.02%
2023/10/20	1	18.30	0	0.00	18.55	1	11,654	0.01%
2023/10/19	0	0.00	2	18.75	18.70	-2	11,696	-0.02%
2023/10/18	5.1	18.48	0	0.00	18.55	5.1	11,729	0.04%
2023/10/17	1.1	19.10	0	0.00	18.95	1.1	11,785	0.01%
2023/10/16	1	19.30	0	0.00	19.25	1	11,914	0.01%
2023/10/13	6	19.78	0	0.00	19.65	6	12,001	0.05%
2023/10/11	1	19.70	0	0.00	19.70	1	12,103	0.01%
2023/10/06	0	20.05	0	0.00	20.15	0	12,113	0.00%
2023/10/04	0	0.00	0.1	20.00	20.25	-0.1	12,249	0.00%
2023/10/03	1	20.35	0	0.00	20.25	1	12,311	0.01%
2023/10/02	8	20.46	1	20.50	20.65	7	12,400	0.06%
2023/09/28	0	0.00	3	20.10	20.10	-3	12,461	-0.02%
2023/09/27	6	19.98	0	0.00	20.05	6	12,566	0.05%
2023/09/25	4.3	20.35	0	0.00	20.35	4.3	13,199	0.03%
2023/09/22	0.3	19.95	0	0.00	19.90	0.3	13,386	0.00%
2023/09/21	5.6	19.97	2	19.90	19.90	3.6	13,530	0.03%
2023/09/20	19	20.82	12.1	20.85	20.35	7	13,698	0.05%
2023/09/19	2.5	21.05	0	0.00	21.10	2.5	13,631	0.02%
2023/09/18	10	20.94	0	0.00	20.85	10	13,624	0.07%
2023/09/15	3	20.92	3	20.95	21.00	0	13,665	0.00%
2023/09/14	20	21.34	13	21.25	21.20	7	13,596	0.05%
2023/09/13	3	21.12	50	21.10	21.10	-47	13,585	-0.35%
2023/09/12	3	21.67	10	21.85	21.45	-7	13,828	-0.05%
2023/09/11	26	22.02	5	21.85	21.70	21	14,095	0.15%
2023/09/08	1	22.65	30	22.92	22.60	-29	14,002	-0.21%
2023/09/07	119	23.18	59.2	23.48	23.05	59.8	13,929	0.43%	大買/
2023/09/06	0	0.00	72	23.88	23.85	-72	13,788	-0.52%
2023/09/05	68	24.20	1.1	24.20	24.05	66.9	13,681	0.49%
2023/09/04	100	24.00	0	0.00	24.00	100	13,625	0.73%
2023/09/01	271	24.79	5	24.60	24.70	266	13,482	1.97%	大買/鉅額交易
2023/08/31	1	25.20	3	25.25	25.05	-2	13,413	-0.01%
2023/08/30	55	25.40	101	25.45	25.10	-46	13,465	-0.34%	大賣/
2023/08/29	110	25.01	23	25.25	25.05	87	13,510	0.64%	大買/
2023/08/28	11	25.74	55.1	26.28	25.55	-44.1	13,347	-0.33%
2023/08/25	254	26.20	227	26.50	25.85	27	12,969	0.21%	大買/大賣/
2023/08/24	50.3	25.60	72.2	25.81	25.65	-21.9	12,541	-0.17%
2023/08/23	47	25.84	27	25.97	25.40	20	12,051	0.17%
2023/08/22	23	25.34	14.1	25.25	25.25	8.9	11,505	0.08%
2023/08/21	32.1	25.25	30	25.17	25.40	2.1	10,725	0.02%
2023/08/18	32	23.76	316.1	23.54	23.50	-284	9,920	-2.86%	大賣/鉅額交易
2023/08/17	19	22.82	37	22.97	22.95	-18	9,282	-0.19%
2023/08/16	28.1	21.52	12	21.54	21.40	16.1	8,851	0.18%
2023/08/15	14	21.09	9	20.97	21.15	5	8,551	0.06%
2023/07/28	0.1	20.00	0	0.00	20.00	0.1	8,417	0.00%
2023/07/26	51.1	20.01	0	0.00	20.00	51.1	8,338	0.61%
2023/07/25	0	0.00	2	20.50	20.60	-2	8,283	-0.02%
2023/07/24	1.1	20.41	1	20.45	20.25	0.1	8,262	0.00%
2023/07/21	6	20.74	0	0.00	20.85	6	8,196	0.07%
2023/07/20	10.4	20.77	0	0.00	20.65	10.4	8,173	0.13%
2023/07/19	254.3	21.84	53	22.72	21.50	201.3	8,036	2.50%	大買/鉅額交易
2023/07/18	50	22.00	5	22.15	21.90	45	7,922	0.57%
2023/07/17	14	22.38	5	22.41	22.45	9	7,832	0.11%
2023/07/14	15	21.78	15	21.77	21.80	0	7,763	0.00%
2023/07/13	0	22.05	0.2	21.70	21.45	-0.2	7,781	0.00%
2023/07/12	2	21.55	5	21.50	21.45	-3	7,805	-0.04%
2023/07/11	6	21.90	0	0.00	21.95	6	7,776	0.08%
2023/07/07	6	22.43	20	22.02	22.15	-14	7,624	-0.18%
2023/07/06	0	0.00	10.2	22.45	22.45	-10.2	7,518	-0.14%
2023/07/05	7.2	22.24	0	0.00	22.25	7.2	7,433	0.10%
2023/07/04	23	22.56	13.1	22.53	22.55	9.9	7,337	0.13%
2023/07/03	33	22.39	22	22.57	23.15	11	7,169	0.15%
2023/06/30	1	21.45	3	21.88	21.85	-2	6,712	-0.03%
2023/06/29	2	21.30	6	21.38	21.45	-4	6,520	-0.06%
2023/06/28	3	21.52	15	21.25	21.15	-12	6,379	-0.19%
2023/06/27	23	20.91	5	21.56	20.70	18	6,202	0.29%
2023/06/26	4	21.31	407	21.40	21.05	-403	6,024	-6.69%	大賣/鉅額交易
2023/06/21	0	0.00	7	20.84	21.05	-7	6,067	-0.12%
2023/06/20	0.1	20.40	7	20.30	20.25	-6.9	6,010	-0.11%
2023/06/19	205	19.90	200	20.02	19.95	5	6,005	0.08%	大買/大賣/
2023/06/16	660	20.64	255.1	20.93	20.60	404.9	5,875	6.89%	大買/大賣/鉅額交易
2023/06/15	8.1	21.21	159.8	21.73	21.85	-151.7	5,554	-2.73%	大賣/鉅額交易
2023/06/14	0.5	20.40	0	20.70	20.45	0.5	5,187	0.01%
2023/06/12	1	20.40	11	20.40	20.45	-10	5,178	-0.19%
2023/06/08	1.5	20.60	0	0.00	20.65	1.5	5,146	0.03%
2023/06/07	3	20.70	1	20.60	20.70	2	5,100	0.04%
2023/06/06	38	20.98	5.1	20.70	20.80	32.9	5,069	0.65%
2023/06/05	130	21.35	0.3	21.30	21.45	129.7	4,996	2.60%	大買/鉅額交易
2023/06/02	3.1	21.24	4.1	21.44	21.65	-1	4,862	-0.02%
2023/06/01	12	21.08	1	21.15	20.95	11	4,763	0.23%
2023/05/31	6.1	20.96	11	20.81	20.90	-4.9	4,730	-0.10%
2023/05/30	8	20.35	115	20.36	20.60	-107	4,667	-2.29%	大賣/鉅額交易
2023/05/29	1	20.05	107.2	20.10	19.95	-106.2	4,623	-2.30%	大賣/鉅額交易
2023/05/26	213	19.66	0	0.00	19.50	213	4,719	4.51%	大買/鉅額交易
2023/05/25	3	20.20	0	0.00	20.20	3	4,685	0.06%
2023/05/24	0	0.00	1	20.20	20.25	-1	4,643	-0.02%
2023/05/23	1	20.15	1.5	20.13	20.10	-0.5	4,580	-0.01%
2023/05/22	25	20.16	21	20.30	20.35	4	4,516	0.09%
2023/05/19	1.3	19.68	7	19.97	20.05	-5.7	4,386	-0.13%
2023/05/18	0	0.00	3	19.15	19.20	-3	4,153	-0.07%
2023/05/17	10	19.10	0	0.00	18.90	10	4,090	0.24%
2023/05/15	3.3	18.93	2	19.25	19.25	1.3	4,194	0.03%
2023/05/10	2	17.80	1.1	17.90	17.85	0.9	4,010	0.02%
2023/05/04	0.1	17.95	0	0.00	18.00	0.1	3,986	0.00%
2023/05/03	0	0.00	10	17.73	17.70	-10	3,983	-0.25%
2023/05/02	0.1	17.75	0	0.00	17.90	0.1	3,985	0.00%
2023/04/26	2	17.35	2	17.30	17.40	0	4,001	0.00%
2023/04/25	3	17.38	0	0.00	17.40	3	3,995	0.08%
2023/04/24	2	17.75	0	0.00	17.85	2	3,961	0.05%
2023/04/21	6	18.04	0	0.00	17.75	6	3,969	0.15%
2023/04/20	2	18.65	0	0.00	18.55	2	3,906	0.05%
2023/04/19	0	0.00	0.1	18.95	18.95	-0.1	3,867	0.00%
2023/04/17	0.1	19.20	25	19.01	19.30	-24.9	3,808	-0.65%
2023/04/14	0	0.00	2	18.85	18.85	-2	3,731	-0.05%
2023/04/12	3	18.95	0	0.00	18.95	3	3,676	0.08%
2023/04/10	0	0.00	0.1	18.45	18.65	-0.1	3,644	0.00%
2023/04/06	0	0.00	2	18.60	18.85	-2	3,926	-0.05%
2023/03/31	0	0.00	2	18.25	18.20	-2	3,907	-0.05%
2023/03/30	2	18.10	0	0.00	18.35	2	3,963	0.05%
2023/03/29	2	18.50	0.6	18.40	18.30	1.4	4,340	0.03%
2023/03/28	2	18.55	3	18.87	18.60	-1	4,519	-0.02%
2023/03/27	8.3	18.83	6	18.88	18.85	2.3	4,384	0.05%
2023/03/24	0.2	17.90	8	18.13	18.15	-7.8	4,212	-0.19%
2023/03/23	5.2	17.60	0	0.00	17.35	5.2	3,994	0.13%
2023/03/22	0	17.05	0	0.00	17.05	0	3,937	0.00%
2023/03/20	0	16.55	0	0.00	16.55	0	3,911	0.00%
2023/03/16	0	0.00	0.1	16.15	16.05	-0.1	3,887	0.00%
2023/03/13	0	0.00	16.2	16.65	16.75	-16.2	3,811	-0.43%
2023/03/10	0	0.00	1	17.15	16.95	-1	3,757	-0.03%
2023/03/09	0	0.00	1	17.35	17.35	-1	3,739	-0.03%
2023/03/07	0	0.00	0	17.50	17.50	0	3,682	0.00%
2023/03/06	0.2	17.85	1	17.80	17.55	-0.8	3,634	-0.02%
2023/03/03	1.2	17.65	0	0.00	17.55	1.2	3,525	0.03%
2023/03/02	0.2	17.40	2	17.55	17.50	-1.8	3,447	-0.05%
2023/02/24	0.2	17.25	0.2	17.21	17.20	0	3,224	0.00%
2023/02/23	1.3	17.04	3	16.83	16.80	-1.7	3,048	-0.06%
2023/02/22	0	0.00	10.2	16.94	16.75	-10.2	2,946	-0.35%
2023/02/20	0.2	16.85	0	0.00	16.75	0.2	2,906	0.01%
2023/02/17	0	0.00	1	16.65	16.65	-1	2,861	-0.03%
2023/02/16	10.2	16.87	19	16.74	16.60	-8.8	2,839	-0.31%
2023/02/15	3	16.25	0	0.00	16.20	3	2,741	0.11%
2023/02/14	1	16.40	2	16.25	16.35	-1	2,703	-0.04%
2023/02/13	14	16.29	3	16.30	16.25	11	2,643	0.42%
2023/02/08	1	15.60	2	15.60	15.55	-1	2,458	-0.04%
2023/02/07	0	15.50	0	0.00	15.55	0	2,448	0.00%
2023/02/02	2	15.70	0	0.00	15.70	2	2,429	0.08%
2023/01/17	0	0.00	1	15.25	15.05	-1	2,372	-0.04%
2023/01/16	2	14.95	1	15.10	15.00	1	2,361	0.04%
2023/01/13	2	15.20	0	0.00	15.05	2	2,350	0.09%
2023/01/12	0	0.00	3	15.40	15.30	-3	2,395	-0.13%
2023/01/10	0	0.00	2	15.47	15.55	-2	2,393	-0.08%
2023/01/09	6	15.59	8	15.50	15.55	-2	2,397	-0.08%
2023/01/06	13	15.58	1	15.50	15.60	12	2,400	0.50%
2022/12/28	2	15.00	0	0.00	14.85	2	2,505	0.08%
2022/12/27	0	0.00	0.5	15.55	15.35	-0.5	2,469	-0.02%
2022/12/26	2.2	16.00	3	15.92	15.80	-0.8	2,385	-0.03%
2022/12/22	5	15.73	2	15.60	15.60	3	2,091	0.14%
2022/12/21	10	16.30	10	16.00	15.80	0	2,031	0.00%
2022/12/20	5	16.15	1	16.15	16.15	4	1,621	0.25%
2022/12/13	0	15.00	0	0.00	15.05	0	1,460	0.00%
2022/12/12	0	14.90	10	14.75	14.95	-10	1,485	-0.67%
2022/11/28	0	14.50	0	0.00	14.45	0	1,964	0.00%
2022/11/25	0.1	14.75	0	0.00	14.55	0.1	1,991	0.01%
2022/11/21	0	0.00	0.2	14.45	14.30	-0.2	2,145	-0.01%
2022/11/10	0	0.00	1.2	15.10	15.00	-1.2	2,367	-0.05%
2022/11/08	0	0.00	1.3	15.05	14.95	-1.3	3,093	-0.04%
2022/11/03	0.1	14.95	0	0.00	15.00	0.1	3,132	0.00%
2022/11/02	0.3	14.80	0.2	14.90	14.90	0.1	3,183	0.00%
2022/11/01	1	14.70	0	0.00	14.70	1	3,283	0.03%
2022/10/25	1	14.85	1	14.80	14.75	0	3,749	0.00%
2022/10/20	0	0.00	1	14.50	14.80	-1	3,999	-0.03%
2022/10/14	1	14.90	0	0.00	15.00	1	3,961	0.03%
2022/10/07	0.1	15.55	0.3	15.35	15.45	-0.2	3,905	0.00%
2022/10/05	0	0.00	1	15.40	15.30	-1	3,852	-0.03%
2022/09/29	3	14.70	0	0.00	14.60	3	3,878	0.08%
2022/09/28	1	15.10	0	0.00	14.25	1	3,868	0.03%
2022/09/27	3	15.15	0	0.00	15.35	3	3,837	0.08%
2022/09/21	2	16.28	0	0.00	16.25	2	3,826	0.05%
2022/09/19	1	16.60	0	0.00	16.75	1	3,791	0.03%
2022/09/15	0.3	17.65	1	17.70	17.45	-0.7	3,742	-0.02%
2022/09/14	0	17.25	0	0.00	17.30	0	3,716	0.00%
2022/09/13	2	17.60	0	0.00	17.50	2	3,700	0.05%
2022/09/12	0	0.00	1	17.70	17.75	-1	3,649	-0.03%
2022/09/08	0	0.00	1	17.65	17.40	-1	3,622	-0.03%
2022/09/07	0.3	17.23	0.2	17.30	17.40	0.1	3,561	0.00%
2022/09/06	1	16.95	0	0.00	16.95	1	3,516	0.03%
2022/09/05	1	17.69	1	17.70	17.10	0	3,477	0.00%
2022/09/02	0.3	17.30	1.2	17.30	17.30	-0.9	3,402	-0.03%
2022/08/25	0.2	17.00	0	0.00	17.10	0.2	3,289	0.01%
2022/08/23	0.2	17.00	0	0.00	16.70	0.2	3,258	0.01%
2022/08/19	1	16.45	1	16.50	16.50	0	3,179	0.00%
2022/08/18	0	0.00	5	16.40	16.40	-5	3,157	-0.16%
2022/08/17	1	16.60	0.2	16.85	16.60	0.8	3,109	0.03%
2022/08/16	0.2	17.41	3	17.57	17.20	-2.8	3,011	-0.09%
2022/08/15	0	0.00	0.2	16.75	16.75	-0.2	2,293	-0.01%
2022/08/08	1	17.25	0.1	17.60	17.40	0.9	2,189	0.04%
2022/08/05	6	17.06	1	17.20	17.30	5	2,083	0.24%
2022/08/04	1	17.15	1.2	16.74	16.75	-0.2	2,026	-0.01%
2022/08/03	0	0.00	0	16.95	16.60	0	1,952	0.00%
2022/08/02	6.1	17.48	3.1	17.57	17.25	3	1,876	0.16%
2022/07/29	6.1	17.20	8	17.36	17.20	-1.9	1,682	-0.11%
2022/07/28	0	0.00	1	16.50	16.55	-1	1,594	-0.06%
2022/07/27	4.2	16.70	2	16.58	16.90	2.2	1,578	0.14%
2022/07/25	0	0.00	2	16.50	16.50	-2	1,485	-0.13%
2022/07/20	2	16.45	2	16.30	16.10	0	1,474	0.00%
2022/07/19	1.2	16.20	0	0.00	16.15	1.2	1,481	0.08%
2022/07/18	0	16.10	0	0.00	16.25	0	1,491	0.00%
2022/07/01	0	14.05	0	0.00	14.40	0	1,500	0.00%
2022/06/23	0	0.00	8	14.54	14.65	-8	1,534	-0.52%
2022/06/21	0	0.00	2	14.55	14.85	-2	1,547	-0.13%
2022/06/20	6	14.52	1	14.40	14.35	5	1,578	0.32%
2022/06/17	0	0.00	3	15.05	14.85	-3	1,555	-0.19%
2022/06/16	0	0.00	0.1	15.10	15.10	-0.1	1,521	-0.01%
2022/06/15	3	15.15	0	0.00	15.25	3	1,521	0.20%
2022/06/10	0	0.00	5	15.70	15.70	-5	1,515	-0.33%
2022/06/07	0	0.00	0.3	15.70	15.70	-0.3	1,541	-0.02%
2022/06/06	0.1	15.90	3	16.00	16.05	-2.9	1,533	-0.19%
2022/06/02	0.8	15.70	0	0.00	15.60	0.8	1,410	0.05%
2022/06/01	0	0.00	2	15.70	15.60	-2	1,445	-0.14%
2022/05/26	3	15.40	0	0.00	15.30	3	1,463	0.20%
2022/05/24	0.1	15.75	0	0.00	15.30	0.1	1,493	0.01%
2022/05/23	0.2	15.55	5	15.50	15.50	-4.8	1,490	-0.32%
2022/05/18	2	15.20	5	15.16	15.20	-3	1,497	-0.20%
2022/05/17	0	0.00	0.1	15.05	15.15	-0.1	1,493	0.00%
2022/05/16	2	15.05	5	15.05	15.05	-3	1,493	-0.20%
2022/05/10	0.2	15.50	0	0.00	15.50	0.2	1,486	0.01%
2022/05/09	3.3	15.61	0	0.00	15.40	3.3	1,485	0.22%
2022/05/05	10	16.20	0	0.00	16.20	10	1,463	0.68%
2022/05/04	5.7	16.19	0.1	16.10	16.10	5.6	1,460	0.38%
2022/04/29	0.2	17.00	0	0.00	16.95	0.2	1,415	0.01%
2022/04/27	0	0.00	11.1	16.25	16.40	-11.1	1,436	-0.77%
2022/04/25	0	16.55	0.2	16.65	16.55	-0.2	1,433	-0.01%
2022/04/21	0	0.00	0.2	17.30	17.25	-0.2	1,411	-0.01%
2022/04/20	0	0.00	0.9	17.10	17.60	-0.9	1,393	-0.07%
2022/04/19	0.2	16.95	0.6	16.90	17.10	-0.4	1,346	-0.03%
2022/04/18	0.1	16.75	0	0.00	16.65	0.1	1,347	0.01%
2022/04/13	0.2	16.55	0	0.00	16.50	0.2	1,548	0.01%
2022/04/12	0	0.00	9	16.10	16.25	-9	1,583	-0.57%
2022/04/11	9	16.38	0	0.00	16.25	9	1,596	0.56%
2022/04/07	0	0.00	0.1	16.30	16.35	-0.1	1,647	-0.01%
2022/03/31	0	0.00	0.5	16.95	16.85	-0.5	1,869	-0.03%
2022/03/30	0	0.00	2	17.30	17.45	-2	1,871	-0.11%
2022/03/29	0	0.00	10	17.15	17.10	-10	1,897	-0.53%
2022/03/28	0	0.00	0.3	17.10	17.30	-0.3	1,902	-0.02%
2022/03/25	2	17.35	0	0.00	17.30	2	1,906	0.10%
2022/03/24	0	17.15	0	0.00	17.25	0	1,900	0.00%
2022/03/23	0.2	17.15	0	0.00	17.15	0.2	1,929	0.01%
2022/03/22	0	0.00	10	16.90	16.80	-10	1,938	-0.52%
2022/03/21	0.2	16.80	0	0.00	16.85	0.2	1,946	0.01%
2022/03/18	0.2	16.60	0	0.00	16.65	0.2	1,937	0.01%
2022/03/16	2	16.00	2	16.10	16.05	0	2,020	0.00%
2022/03/10	0	0.00	0	15.85	16.00	0	2,084	0.00%
2022/03/09	2	15.30	0	0.00	15.35	2	2,077	0.10%
2022/03/07	2	16.00	0	0.00	15.95	2	2,050	0.10%
2022/03/04	0	0.00	3	16.70	16.65	-3	2,041	-0.15%
2022/03/03	0.1	16.65	0.6	16.66	16.70	-0.5	2,081	-0.02%
2022/03/01	1	16.70	0	0.00	16.85	1	2,175	0.04%
2022/02/24	2	16.55	0	0.00	16.45	2	2,329	0.09%
2022/02/23	0.2	16.90	0	0.00	16.85	0.2	2,631	0.01%
2022/02/21	0.8	17.14	0	0.00	17.20	0.8	2,691	0.03%
2022/02/18	0.4	17.00	0	0.00	17.15	0.4	2,804	0.01%
2022/02/16	0.2	16.70	0	0.00	16.75	0.2	2,929	0.01%
2022/02/11	0	0.00	1	17.10	17.05	-1	3,226	-0.03%
2022/02/10	0.2	17.05	0	0.00	17.10	0.2	3,315	0.01%
2022/02/09	0	0.00	0.2	17.20	17.25	-0.2	3,432	-0.01%
2022/02/07	0.3	16.90	1.8	16.70	16.80	-1.5	3,654	-0.04%
2022/01/26	0.2	16.50	0	0.00	16.45	0.2	3,782	0.01%
2022/01/20	0	0.00	40	17.20	17.20	-40	4,161	-0.96%
2022/01/17	0	0.00	0.2	17.24	17.45	-0.2	4,292	0.00%
2022/01/14	0	0.00	0.1	17.15	17.10	-0.1	4,309	0.00%
2022/01/12	0.2	17.35	0	0.00	17.40	0.2	4,461	0.00%
2022/01/11	2.2	17.37	0	0.00	17.40	2.2	4,541	0.05%
2022/01/10	0	0.00	3	17.62	17.55	-3	4,560	-0.06%
2022/01/07	0	0.00	1.3	17.61	17.65	-1.3	4,468	-0.03%
2022/01/06	1	18.00	0	0.00	18.05	1	4,432	0.02%
2022/01/05	0	0.00	4.8	18.34	18.30	-4.8	4,439	-0.11%
2022/01/04	3	18.60	0	0.00	18.55	3	4,433	0.07%
2022/01/03	1	18.90	0.9	18.90	18.70	0.1	4,470	0.00%
2021/12/30	1	18.95	9	18.85	19.00	-8	4,460	-0.18%
2021/12/29	0.6	18.80	0	0.00	18.75	0.6	4,462	0.01%
2021/12/27	1	18.85	4	18.85	18.70	-3	4,343	-0.07%
2021/12/23	0.5	18.85	0	0.00	19.00	0.5	4,412	0.01%
2021/12/22	0.9	18.45	0.1	18.35	18.35	0.8	4,364	0.02%
2021/12/21	1	18.40	0	0.00	18.45	1	4,365	0.02%
2021/12/20	0.1	18.30	1	18.30	18.35	-0.9	4,354	-0.02%
2021/12/17	0.2	18.50	0	0.00	18.35	0.2	4,350	0.00%
2021/12/16	5.3	18.88	0	0.00	18.90	5.3	4,316	0.12%
2021/12/15	0.1	18.40	0	0.00	18.35	0.1	4,269	0.00%
2021/12/10	0	0.00	3	19.13	19.05	-3	4,282	-0.07%
2021/12/09	2	19.00	2	18.70	18.65	0	4,212	0.00%
2021/12/08	2	18.45	0	0.00	18.70	2	4,197	0.05%
2021/12/02	2	18.28	1	18.15	18.10	1	4,205	0.02%
2021/11/30	0	0.00	0.9	18.50	18.35	-0.9	4,244	-0.02%
2021/11/29	2.2	18.31	0	0.00	18.35	2.2	4,246	0.05%
2021/11/26	1	18.90	6	19.08	18.85	-5	4,214	-0.12%
2021/11/25	2	19.50	3	19.70	19.50	-1	4,179	-0.02%
2021/11/24	1.7	20.28	0	0.00	20.00	1.7	4,163	0.04%
2021/11/23	2.2	20.51	7.4	20.32	20.20	-5.2	4,171	-0.12%
2021/11/22	7	21.84	6.8	21.89	21.45	0.2	4,095	0.00%
2021/11/10	0.2	19.20	0	0.00	19.45	0.2	3,891	0.01%
2021/11/09	0	0.00	2	19.55	19.35	-2	3,899	-0.05%
2021/11/08	1	19.60	1	19.50	19.40	0	3,946	0.00%
2021/11/05	4	21.00	2	20.73	20.65	2	3,870	0.05%
2021/11/04	0	0.00	5	21.00	21.00	-5	3,878	-0.13%
2021/11/02	2	20.93	1.1	21.00	20.80	1	3,869	0.02%
2021/11/01	0	0.00	2.1	21.09	21.20	-2.1	3,777	-0.05%
2021/10/29	2	20.48	1	20.65	20.50	1	3,691	0.03%
2021/10/28	4	20.86	0	0.00	20.80	4	3,633	0.11%
2021/10/27	0	0.00	3	21.02	21.00	-3	3,530	-0.08%
2021/10/26	40	20.31	52	20.48	20.80	-12	3,468	-0.35%
2021/10/25	21	20.79	4	20.76	20.65	17	3,480	0.49%
2021/10/22	0	0.00	5	20.43	20.50	-5	3,424	-0.15%
2021/10/21	5	20.45	7	20.44	20.50	-2	3,439	-0.06%
2021/10/20	1	19.60	0	0.00	19.65	1	3,366	0.03%
2021/10/18	1	19.45	1	19.30	19.40	0	4,373	0.00%
2021/10/15	2	19.50	4	19.53	19.60	-2	4,389	-0.05%
2021/10/14	0	0.00	7	19.26	19.35	-7	4,367	-0.16%
2021/10/13	1	19.30	2	18.83	18.80	-1	4,333	-0.02%
2021/10/12	1	18.90	6	19.18	19.20	-5	4,351	-0.11%
2021/10/08	1	19.40	1	18.95	18.90	0	4,537	0.00%
2021/10/07	2	18.95	32	18.85	19.20	-30	4,439	-0.68%
2021/10/04	0	0.00	3	17.83	17.80	-3	4,485	-0.07%
2021/10/01	1	18.75	1	18.15	18.10	0	4,517	0.00%
2021/09/30	0	0.00	5	18.90	18.75	-5	4,558	-0.11%
2021/09/29	3	18.70	1	18.40	18.45	2	4,688	0.04%
2021/09/27	0	0.00	2	18.45	18.25	-2	5,008	-0.04%
2021/09/24	1	18.50	18	18.87	18.30	-17	5,024	-0.34%
2021/09/17	10	17.80	4	18.12	18.15	6	4,971	0.12%
2021/09/15	0	0.00	10	17.23	17.20	-10	5,004	-0.20%
2021/09/10	10	17.10	0	0.00	17.15	10	5,128	0.20%
2021/09/06	2	17.25	0	0.00	17.05	2	5,204	0.04%
2021/09/02	1	17.80	0	0.00	17.40	1	5,261	0.02%
2021/08/31	2	17.20	0	0.00	17.20	2	5,350	0.04%
2021/08/23	2	16.65	0	0.00	16.85	2	5,493	0.04%
2021/08/16	1	17.20	26	16.47	16.50	-25	5,489	-0.46%
2021/08/12	2	17.80	2	18.05	18.05	0	5,421	0.00%
2021/08/11	5	18.20	0	0.00	18.10	5	5,628	0.09%
2021/08/10	9	18.38	0	0.00	18.35	9	5,674	0.16%
2021/08/09	9	18.79	12	19.05	18.70	-3	5,716	-0.05%
2021/08/06	0	0.00	10	19.10	19.50	-10	5,713	-0.18%
2021/08/03	0	0.00	0	19.15	19.20	0	6,092	0.00%
2021/08/02	5	19.35	0	0.00	19.40	5	6,110	0.08%
2021/07/30	2	19.83	2	19.50	19.35	0	6,168	0.00%
2021/07/29	3	19.45	5	19.58	20.00	-2	6,186	-0.03%
2021/07/28	16	19.32	12	19.38	19.35	4	6,150	0.07%
2021/07/27	30	19.94	0	0.00	19.50	30	6,230	0.48%
2021/07/26	16	20.30	1	20.30	20.15	15	6,289	0.24%
2021/07/23	19	20.64	22	20.70	20.60	-3	6,215	-0.05%
2021/07/22	5	20.24	9	20.14	20.45	-4	5,744	-0.07%
2021/07/20	1	19.30	1	18.90	18.85	0	5,491	0.00%
2021/07/16	1	19.40	1	19.20	19.20	0	6,024	0.00%
2021/07/15	4	19.38	2.9	19.52	19.45	1.1	6,085	0.02%
2021/07/14	3	19.00	1	18.95	18.90	2	5,965	0.03%
2021/07/13	0	0.00	14	19.06	18.75	-14	6,038	-0.23%
2021/07/12	3	18.57	0	0.00	18.55	3	6,027	0.05%
2021/07/09	1	18.60	0	0.00	18.60	1	6,066	0.02%
2021/07/08	7	18.80	0	0.00	18.80	7	6,295	0.11%
2021/07/07	4	18.94	0	0.00	18.95	4	6,468	0.06%
2021/07/06	5	19.34	3	19.30	19.35	2	6,849	0.03%
2021/07/05	5	19.65	5	19.80	20.15	0	6,920	0.00%
2021/07/02	1	19.00	0	0.00	19.30	1	6,741	0.01%
2021/06/30	1	19.00	0	0.00	19.05	1	6,839	0.01%
2021/06/29	3	19.00	1	19.20	19.05	2	6,873	0.03%
2021/06/28	1.5	19.42	0	0.00	19.30	1.5	6,907	0.02%
2021/06/25	2.4	19.83	2	19.50	19.40	0.4	6,920	0.01%
2021/06/23	0.1	18.95	1	18.95	18.95	-0.9	7,038	-0.01%
2021/06/22	1	18.10	0	0.00	18.10	1	7,074	0.01%
2021/06/21	2	18.28	0	0.00	18.40	2	7,088	0.03%
2021/06/17	5	18.95	0	0.00	19.15	5	7,205	0.07%
2021/06/16	0	0.00	1	18.90	18.85	-1	7,241	-0.01%
2021/06/15	0	0.00	1	19.25	19.20	-1	7,455	-0.01%
2021/06/08	0	0.00	1	19.70	19.45	-1	7,485	-0.01%
2021/06/04	1	19.50	4	19.65	19.50	-3	7,427	-0.04%
2021/06/02	1	20.00	0	0.00	19.80	1	7,505	0.01%
2021/05/31	10	19.92	11	19.87	20.05	-1	7,504	-0.01%
2021/05/28	0	0.00	4	19.46	19.35	-4	7,466	-0.05%
2021/05/27	3	19.15	4	19.10	19.05	-1	7,495	-0.01%
2021/05/25	1	19.25	2	19.53	19.20	-1	7,579	-0.01%
2021/05/20	1	18.50	1	18.45	18.35	0	7,723	0.00%
2021/05/19	14	19.24	40	18.91	18.85	-26	7,749	-0.34%
2021/05/17	0	0.00	2	17.65	17.05	-2	7,551	-0.03%
2021/05/14	62	18.47	0	0.00	18.20	62	7,535	0.82%
2021/05/13	1	18.50	0	0.00	18.60	1	7,498	0.01%
2021/05/12	4	18.30	0	0.00	17.85	4	7,476	0.05%
2021/05/11	3	19.87	3	19.30	19.30	0	7,309	0.00%
2021/05/10	1	20.80	0	0.00	20.70	1	7,241	0.01%
2021/05/07	2	20.55	0	0.00	21.25	2	7,273	0.03%
2021/05/06	5	20.32	4	20.26	20.00	1	7,257	0.01%
2021/05/05	2	20.48	1	20.80	20.30	1	7,216	0.01%
2021/05/04	3	20.88	1	20.35	20.40	2	7,273	0.03%
2021/05/03	12	21.65	4	21.46	21.25	8	7,374	0.11%
2021/04/29	4	22.95	9	22.94	22.85	-5	7,364	-0.07%
2021/04/28	2	23.10	5	23.25	23.20	-3	7,494	-0.04%
2021/04/27	1	22.60	2	23.35	23.60	-1	7,501	-0.01%
2021/04/26	3	22.67	0	0.00	22.70	3	7,364	0.04%
2021/04/23	2	22.78	2	22.90	22.80	0	7,366	0.00%
2021/04/22	7	23.60	5	23.80	23.15	2	7,341	0.03%
2021/04/21	8	23.43	13	23.40	23.35	-5	6,992	-0.07%
2021/04/20	6	23.62	5	23.50	23.70	1	6,993	0.01%
2021/04/16	3	23.93	10	23.95	23.85	-7	7,109	-0.10%
2021/04/15	1	24.00	0	0.00	24.15	1	7,356	0.01%
2021/04/14	34	24.15	30	24.25	23.70	4	7,381	0.05%
2021/04/13	8	25.92	26	25.04	24.95	-18	7,423	-0.24%
2021/04/12	8	25.91	0	0.00	26.10	8	7,719	0.10%
2021/04/09	33	25.31	33	24.92	25.25	0	7,419	0.00%
2021/04/08	11	24.94	7	24.79	25.05	4	7,311	0.05%
2021/04/07	16	24.37	0	24.30	24.30	16	7,251	0.22%
2021/04/01	0	0.00	12	24.15	24.10	-12	7,472	-0.16%
2021/03/30	0	0.00	0.4	24.20	24.45	-0.4	8,201	0.00%
2021/03/29	9	24.56	4	24.21	24.10	5	8,294	0.06%
2021/03/26	1	24.35	0	0.00	24.35	1	8,355	0.01%
2021/03/24	0	24.85	10	25.00	24.65	-10	8,573	-0.12%
2021/03/23	2	24.57	6	25.00	24.65	-4	8,756	-0.05%
2021/03/22	5	25.10	5	24.85	24.90	0	8,859	0.00%
2021/03/19	0	0.00	8	24.40	24.20	-8	8,967	-0.09%
2021/03/17	0	0.00	3	24.50	24.30	-3	9,666	-0.03%
2021/03/16	0	0.00	2	24.10	24.05	-2	10,214	-0.02%
2021/03/12	2	24.30	3	24.32	24.30	-1	11,261	-0.01%
2021/03/11	8	24.04	3.6	24.04	24.15	4.4	11,671	0.04%
2021/03/10	1	23.70	1	23.50	23.50	0	12,307	0.00%
2021/03/09	21	22.81	21	22.90	23.05	0	12,599	0.00%
2021/03/08	1	23.60	1	23.25	23.30	0	12,988	0.00%
2021/03/05	3	23.55	0	0.00	23.60	3	13,490	0.02%
2021/03/04	4	24.05	0	0.00	23.80	4	13,934	0.03%
2021/03/03	2	24.55	0	24.40	24.55	2	14,290	0.01%
2021/03/02	0	0.00	50	24.80	24.30	-50	14,512	-0.34%
2021/02/26	3	24.30	6.3	24.44	24.45	-3.3	15,123	-0.02%
2021/02/25	2	25.08	0	0.00	24.90	2	16,307	0.01%
2021/02/24	6	25.19	0	0.00	24.95	6	16,690	0.04%
2021/02/23	5	25.34	15	25.17	25.40	-10	16,965	-0.06%
2021/02/22	17	25.43	0	0.00	25.45	17	17,300	0.10%
2021/02/19	1	25.20	2	24.80	25.20	-1	17,315	-0.01%
2021/02/18	5	24.85	0	0.00	25.00	5	17,352	0.03%
2021/02/05	6	24.08	0	0.00	23.85	6	17,636	0.03%
2021/02/04	0	0.00	8	24.20	24.25	-8	18,862	-0.04%
2021/02/03	1	24.10	0	0.00	24.00	1	20,297	0.00%
2021/02/01	54	23.69	4	23.65	23.70	50	20,298	0.25%
2021/01/28	0	0.00	3	24.20	24.10	-3	20,288	-0.01%
2021/01/27	2	24.60	0	0.00	24.45	2	20,310	0.01%
2021/01/26	11	24.82	11	24.59	24.45	0	20,419	0.00%
2021/01/25	17	24.84	18	24.46	25.25	-1	20,443	0.00%
2021/01/22	12	23.85	15	23.60	23.80	-3	20,225	-0.01%
2021/01/21	22	24.48	24	23.96	23.85	-2	20,153	-0.01%
2021/01/20	5	24.88	7	24.92	24.75	-2	19,974	-0.01%
2021/01/19	7	25.76	8.5	25.59	25.50	-1.5	19,904	-0.01%
2021/01/18	0	0.00	7	25.98	25.90	-7	19,888	-0.04%
2021/01/15	10	26.03	16	25.67	25.80	-6	19,807	-0.03%
2021/01/14	7	26.25	17	26.58	26.70	-10	19,694	-0.05%
2021/01/13	18	26.37	18	26.42	26.40	0	19,635	0.00%
2021/01/12	3	26.20	6	26.03	26.10	-3	19,627	-0.02%
2021/01/11	1.5	27.55	3	27.48	27.35	-1.5	19,445	-0.01%
2021/01/08	16	26.92	65	26.55	26.90	-49	19,396	-0.25%
2021/01/07	3	27.85	3	28.15	27.90	0	19,146	0.00%
2021/01/06	2	28.80	18	28.04	28.00	-16	19,138	-0.08%
2021/01/05	19	29.40	12	30.10	28.85	7	18,887	0.04%
2021/01/04	1	29.30	4	29.31	29.25	-3	18,481	-0.02%
2020/12/30	3	29.20	7.4	29.00	29.05	-4.4	18,389	-0.02%
2020/12/29	3	29.07	7	28.68	29.05	-4	18,366	-0.02%
2020/12/28	0	0.00	1.5	28.45	28.55	-1.5	18,193	-0.01%
2020/12/24	24	29.01	19	29.24	28.30	5	18,075	0.03%
2020/12/22	9	27.79	8	28.55	27.55	1	17,525	0.01%
2020/12/21	5	28.03	18	28.11	28.05	-13	17,375	-0.07%
2020/12/18	14	29.07	32	28.93	28.85	-18	17,222	-0.10%
2020/12/17	13	29.12	0	0.00	29.15	13	17,114	0.08%
2020/12/16	10	28.88	0	0.00	28.55	10	16,949	0.06%
2020/12/15	4	28.16	2.4	28.48	28.35	1.6	16,987	0.01%
2020/12/14	1	27.80	0	0.00	28.15	1	16,817	0.01%
2020/12/11	9	28.71	17	28.09	28.35	-8	16,622	-0.05%
2020/12/10	10	29.57	6	29.48	29.50	4	15,975	0.03%
2020/12/09	9	29.43	8	29.99	28.95	1	15,487	0.01%
2020/12/08	29	28.11	0	0.00	28.85	29	14,869	0.20%
2020/12/07	19	27.55	11	27.74	28.00	8	14,591	0.05%
2020/12/04	15	26.79	68	26.56	27.25	-53	14,306	-0.37%
2020/12/03	51	25.16	7	25.36	25.40	44	13,790	0.32%
2020/12/02	5	25.23	1	25.30	25.25	4	13,659	0.03%
2020/12/01	39	24.24	5.1	25.05	24.45	33.9	13,459	0.25%
2020/11/30	24	23.56	60	23.80	24.05	-36	13,389	-0.27%
2020/11/27	23	23.65	51.2	23.19	23.05	-28.2	13,684	-0.21%
2020/11/26	27	22.73	11	22.85	22.75	16	13,364	0.12%
2020/11/25	82	22.68	86	22.64	22.80	-4	13,205	-0.03%
2020/11/24	6	22.43	46	22.36	22.80	-40	12,683	-0.32%
2020/11/23	137	21.48	7	21.01	21.05	130	11,589	1.12%	大買/鉅額交易
2020/11/20	0	0.00	12	21.05	21.40	-12	11,229	-0.11%
2020/11/19	9	21.09	6	20.93	20.55	3	11,119	0.03%
2020/11/18	1	20.30	61	20.44	20.20	-60	11,100	-0.54%
2020/11/17	27	20.11	0	0.00	20.05	27	11,224	0.24%
2020/11/16	42	20.20	5	20.25	20.30	37	11,432	0.32%
2020/11/13	26	19.86	37	19.91	20.15	-11	11,555	-0.10%
2020/11/12	36	20.72	31.1	20.31	20.10	4.9	11,497	0.04%
2020/11/11	75	20.68	108	20.17	20.90	-33	10,545	-0.31%	大賣/
2020/11/10	0	0.00	10	19.00	19.00	-10	9,431	-0.11%
2020/11/09	0	0.00	12	19.06	19.10	-12	9,448	-0.13%
2020/11/06	21	18.92	2	19.00	19.00	19	9,507	0.20%
2020/11/05	1	18.80	2	18.75	18.75	-1	9,529	-0.01%
2020/11/04	0	0.00	10	19.05	18.80	-10	9,792	-0.10%
2020/11/03	42	18.96	51	19.15	18.90	-9	9,779	-0.09%
2020/11/02	12	18.86	3.1	18.72	18.80	8.9	9,764	0.09%
2020/10/30	0	0.00	1	18.40	18.10	-1	9,710	-0.01%
2020/10/29	0	0.00	30	18.48	18.45	-30	9,859	-0.30%
2020/10/26	16	18.20	0	0.00	18.20	16	9,994	0.16%
2020/10/23	0	0.00	2	18.50	18.50	-2	10,095	-0.02%
2020/10/22	21	18.25	1	18.55	18.30	20	10,304	0.19%
2020/10/21	1	18.50	1	18.50	18.45	0	10,489	0.00%
2020/10/20	36	18.65	6	18.50	18.40	30	10,813	0.28%
2020/10/19	1	18.50	1	18.70	18.80	0	11,154	0.00%
2020/10/16	0	0.00	1	18.55	18.30	-1	12,284	-0.01%
2020/10/15	1	19.05	0	0.00	18.55	1	12,340	0.01%
2020/10/14	1	19.15	4	19.20	19.15	-3	12,525	-0.02%
2020/10/13	1	19.10	5	19.05	19.10	-4	12,750	-0.03%
2020/10/12	1	19.05	0	0.00	19.05	1	12,835	0.01%
2020/10/07	0	0.00	3	19.02	18.95	-3	13,121	-0.02%
2020/10/06	10	18.80	0	0.00	18.75	10	13,190	0.08%
2020/10/05	0	0.00	50	18.80	18.80	-50	13,421	-0.37%
2020/09/30	1	18.25	0	0.00	18.45	1	13,652	0.01%
2020/09/29	0	0.00	1	18.40	18.25	-1	13,912	-0.01%
2020/09/28	0	0.00	2	18.20	18.05	-2	14,264	-0.01%
2020/09/25	1	17.45	21	17.25	17.25	-20	14,628	-0.14%
2020/09/24	5	17.85	1	17.90	17.85	4	14,986	0.03%
2020/09/22	0	0.00	20	18.05	18.10	-20	16,114	-0.12%
2020/09/21	53	18.40	4	18.49	18.40	49	17,453	0.28%
2020/09/18	20	19.05	70	18.76	18.45	-50	18,724	-0.27%
2020/09/16	2	18.75	0	0.00	18.30	2	20,093	0.01%
2020/09/15	0	0.00	3	18.45	18.35	-3	20,160	-0.01%
2020/09/14	0	0.00	2	18.25	18.35	-2	20,427	-0.01%
2020/09/11	25	17.70	20	17.90	17.95	5	20,533	0.02%
2020/09/10	13	17.98	2	18.20	17.95	11	20,750	0.05%
2020/09/09	3	17.75	0	0.00	18.25	3	20,927	0.01%
2020/09/07	11	18.13	3	18.33	18.10	8	20,986	0.04%
2020/09/04	66	18.54	11	18.40	18.50	55	21,137	0.26%
2020/09/03	121	19.40	132	19.24	19.05	-11	21,304	-0.05%	大買/大賣/
2020/09/02	64	19.73	123	19.38	19.70	-59	21,339	-0.28%	大賣/
2020/09/01	10	18.60	0	0.00	18.55	10	21,468	0.05%
2020/08/31	3	18.90	1	19.15	18.90	2	22,529	0.01%
2020/08/28	1	19.00	14	18.94	18.90	-13	22,792	-0.06%
2020/08/27	24	19.02	25	18.97	18.85	-1	22,718	0.00%
2020/08/26	1	18.85	6	18.85	18.80	-5	22,626	-0.02%
2020/08/25	47	18.98	36	19.34	18.90	11	22,715	0.05%
2020/08/24	64	19.21	64	18.94	19.10	0	22,502	0.00%
2020/08/21	0	0.00	51	17.90	18.60	-51	22,231	-0.23%
2020/08/20	2	17.25	68	18.10	17.70	-66	21,981	-0.30%
2020/08/19	36	18.89	33	18.90	18.60	3	21,774	0.01%
2020/08/18	2	18.95	3	18.50	18.85	-1	21,484	0.00%
2020/08/17	107	18.89	23	18.90	18.60	84	21,357	0.39%	大買/
2020/08/14	3	18.50	10	18.56	18.60	-7	21,046	-0.03%
2020/08/13	1	18.05	0	0.00	17.90	1	20,727	0.00%
2020/08/12	3	18.05	50	18.00	17.95	-47	20,700	-0.23%
2020/08/11	2	17.63	0	0.00	17.75	2	20,652	0.01%
2020/08/10	1	18.60	2	18.10	18.20	-1	20,700	0.00%
2020/08/07	0	0.00	10	17.88	17.95	-10	21,026	-0.05%
2020/08/06	51	17.95	1	18.15	17.85	50	21,102	0.24%
2020/08/05	5	18.00	3	17.95	18.00	2	21,000	0.01%
2020/08/04	0	0.00	2	17.80	17.90	-2	20,933	-0.01%
2020/08/03	0	0.00	3	17.50	17.50	-3	20,795	-0.01%
2020/07/31	1	17.35	0	0.00	17.55	1	20,793	0.00%
2020/07/30	4	17.70	1	17.35	17.70	3	20,785	0.01%
2020/07/29	15	17.38	15	17.50	17.15	0	20,785	0.00%
2020/07/28	6	17.36	92	17.01	16.90	-86	20,938	-0.41%
2020/07/27	48	17.56	2	17.38	17.30	46	20,843	0.22%
2020/07/24	54	17.85	7	17.84	17.80	47	20,692	0.23%
2020/07/23	27	18.32	9	18.35	18.25	18	20,435	0.09%
2020/07/22	10.1	18.65	93	18.54	19.05	-82.9	20,038	-0.41%
2020/07/21	3	17.60	0	0.00	17.55	3	18,941	0.02%
2020/07/20	23.1	17.52	0	0.00	17.70	23.1	18,845	0.12%
2020/07/17	13.1	17.82	4	17.50	17.50	9.1	18,634	0.05%
2020/07/16	9	18.33	0	0.00	18.30	9	18,373	0.05%
2020/07/15	30.1	18.64	2	18.78	18.25	28.1	18,286	0.15%
2020/07/14	1.1	18.99	10	19.00	18.90	-8.9	18,136	-0.05%
2020/07/13	3	19.30	33	19.52	19.25	-30	18,054	-0.17%
2020/07/10	58	19.06	57	19.33	19.20	1	17,983	0.01%
2020/07/09	4.1	19.44	15	19.55	19.20	-10.9	17,778	-0.06%
2020/07/08	0.1	19.15	1	18.95	19.20	-0.9	17,559	-0.01%
2020/07/07	21.1	19.21	10	19.39	19.15	11.1	17,323	0.06%
2020/07/06	17.2	19.58	25.1	19.64	19.90	-7.9	16,951	-0.05%
2020/07/03	50	19.25	32	19.42	19.00	18	16,535	0.11%
2020/07/02	51.7	19.87	12.3	19.80	19.95	39.4	16,073	0.25%
2020/07/01	31	19.33	25	19.38	19.40	6	15,487	0.04%
2020/06/30	115	19.69	26	19.40	19.10	89	14,947	0.60%	大買/
2020/06/29	24	18.04	25	17.95	18.60	-1	13,696	-0.01%
2020/06/24	56	17.07	37	16.99	16.95	19	12,431	0.15%
2020/06/23	0	0.00	1.5	16.75	16.75	-1.5	11,004	-0.01%
2020/06/22	0	0.00	4	14.75	15.25	-4	10,870	-0.04%
2020/06/19	3	14.07	0	0.00	13.90	3	10,806	0.03%
2020/06/17	7	14.89	133	14.89	15.00	-126	10,446	-1.21%	大賣/鉅額交易
2020/06/16	0	0.00	10	14.70	14.60	-10	10,201	-0.10%
2020/06/15	2	14.45	9	14.43	14.00	-7	10,081	-0.07%
2020/06/12	2	13.90	52	13.78	14.10	-50	9,988	-0.50%
2020/06/10	13	14.66	10	14.73	14.55	3	9,647	0.03%
2020/06/09	1	16.00	14	16.00	15.50	-13	9,516	-0.14%
2020/06/08	81	15.94	32	16.12	16.15	49	9,108	0.54%
2020/06/05	49	14.66	41	14.98	15.05	8	8,245	0.10%
2020/06/04	0	0.00	9	13.86	14.15	-9	7,140	-0.13%
2020/06/02	3	12.75	0	0.00	12.75	3	6,776	0.04%
2020/06/01	0	0.00	10	12.83	12.85	-10	6,864	-0.15%
2020/05/29	1	12.25	0	0.00	12.25	1	6,781	0.01%
2020/05/27	1	12.35	0	0.00	12.30	1	6,749	0.01%
2020/05/25	12	12.35	12	12.43	12.55	0	6,754	0.00%
2020/05/21	0	0.00	1	12.65	12.65	-1	6,755	-0.01%
2020/05/19	2	12.50	0	0.00	12.55	2	6,732	0.03%
2020/05/18	1	12.55	3	12.83	12.55	-2	6,728	-0.03%
2020/05/15	9	12.64	2	13.05	12.50	7	6,722	0.10%
2020/05/14	1	13.80	9	13.36	13.10	-8	6,607	-0.12%
2020/05/13	5	13.06	1	13.00	13.20	4	6,223	0.06%
2020/05/11	0	0.00	30	12.50	12.65	-30	6,565	-0.46%
2020/05/07	2	12.85	0	0.00	12.70	2	6,518	0.03%
2020/05/06	0	0.00	1	12.75	12.60	-1	6,486	-0.02%
2020/05/05	3	12.78	1	13.00	12.65	2	6,448	0.03%
2020/05/04	38	12.98	7	13.01	12.85	31	6,360	0.49%
2020/04/30	15	12.25	16	12.35	12.20	-1	6,091	-0.02%
2020/04/29	0	0.00	5	12.30	12.30	-5	6,058	-0.08%
2020/04/28	5	12.41	0	0.00	12.05	5	6,094	0.08%
2020/04/20	2	11.70	0	0.00	11.55	2	6,395	0.03%
2020/04/17	10	11.70	5	12.05	11.65	5	6,396	0.08%
2020/04/16	1	12.35	2	12.50	12.30	-1	6,288	-0.02%
2020/04/15	2	12.53	1	12.50	12.50	1	6,255	0.02%
2020/04/13	11	12.36	10	12.50	12.15	1	6,138	0.02%
2020/04/10	0	12.25	0	0.00	12.30	0	6,114	0.00%
2020/04/09	0	0.00	1	11.85	11.85	-1	6,179	-0.02%
2020/04/08	1	12.15	1	11.75	12.05	0	6,266	0.00%
2020/04/06	0	11.50	0	0.00	11.60	0	6,251	0.00%
2020/04/01	2	11.55	2	11.65	11.50	0	6,229	0.00%
2020/03/31	1	11.65	103	11.35	11.70	-102	6,182	-1.65%	大賣/鉅額交易
2020/03/26	2	10.15	0	0.00	10.50	2	6,044	0.03%
2020/03/25	0	0.00	30	10.35	10.50	-30	6,039	-0.50%
2020/03/24	0	0.00	50	9.73	10.00	-50	5,977	-0.84%
2020/03/19	120	8.08	1.1	8.08	8.08	118.9	5,853	2.03%	大買/鉅額交易
2020/03/18	1	9.10	3	9.23	8.97	-2	5,718	-0.03%
2020/03/17	1	9.16	1	9.27	9.17	0	5,669	0.00%
2020/03/16	2	10.00	2	9.99	9.89	0	5,615	0.00%
2020/03/13	1	9.99	2	10.00	10.30	-1	5,604	-0.02%
2020/03/12	1	11.20	0	0.00	11.10	1	5,349	0.02%
2020/03/11	2	12.23	0	0.00	11.95	2	5,250	0.04%
2020/03/05	2	13.10	7	13.26	13.15	-5	5,204	-0.10%
2020/03/04	7	12.66	0	0.00	13.00	7	5,094	0.14%
2020/03/03	2	12.85	0	0.00	12.85	2	5,109	0.04%
2020/02/27	1	13.45	166	13.40	12.80	-165	5,504	-3.00%	大賣/鉅額交易
2020/02/25	1	13.60	0	0.00	13.60	1	5,629	0.02%
2020/02/24	9	13.82	6	13.75	13.70	3	5,608	0.05%
2020/02/21	30	14.05	0	0.00	14.05	30	5,540	0.54%
2020/02/20	60	14.15	0	0.00	14.15	60	5,523	1.09%
2020/02/19	58	14.15	0	0.00	14.15	58	5,561	1.04%
2020/02/17	0	0.00	83	14.06	14.05	-83	5,418	-1.53%
2020/02/14	33	14.32	11	14.45	14.15	22	5,363	0.41%
2020/02/13	11	14.60	22	14.20	14.55	-11	5,129	-0.21%
2020/02/11	7	13.65	0	0.00	13.65	7	4,647	0.15%
2020/02/10	15	13.60	0	0.00	13.60	15	4,639	0.32%
2020/02/05	1	13.60	0	0.00	13.35	1	4,577	0.02%
2020/02/03	10	13.25	11	13.40	13.35	-1	4,505	-0.02%
2020/01/31	15	13.95	0	0.00	13.85	15	4,398	0.34%
2020/01/30	28	13.67	2	13.88	13.65	26	4,365	0.60%
2020/01/17	0	0.00	3.1	14.26	14.30	-3.1	4,082	-0.08%
2020/01/16	5	14.25	1	14.20	14.20	4	4,057	0.10%
2020/01/15	0	0.00	7	13.90	13.90	-7	3,930	-0.18%
2020/01/13	0	0.00	55	13.78	13.80	-55	3,806	-1.45%
2020/01/10	0	0.00	30	13.60	13.60	-30	3,748	-0.80%
2020/01/09	1	13.55	20	13.60	13.65	-19	3,725	-0.51%
2020/01/07	0	0.00	10	13.40	13.45	-10	3,619	-0.28%
2020/01/06	0	0.00	1	13.50	13.45	-1	3,616	-0.03%
2020/01/03	25	13.72	15	13.66	13.70	10	3,537	0.28%
2020/01/02	138	13.58	50	13.58	13.65	88	3,406	2.58%	大買/
2019/12/31	6	13.24	3	13.23	13.30	3	3,260	0.09%
2019/12/23	30	13.12	30	13.30	13.00	0	3,432	0.00%
2019/12/19	35	12.95	2	13.00	12.90	33	3,348	0.99%
2019/12/17	30	12.95	3	12.93	12.90	27	3,357	0.80%
2019/12/16	115	13.00	50	12.96	12.90	65	3,358	1.94%	大買/
2019/12/13	8	12.71	0	0.00	12.70	8	3,271	0.24%
2019/12/12	10	12.85	4	12.75	12.70	6	3,258	0.18%
2019/12/11	4	12.80	0	0.00	12.85	4	3,243	0.12%
2019/12/09	0	0.00	5	12.73	12.65	-5	3,156	-0.16%
2019/12/06	7	12.53	2	12.75	12.55	5	3,142	0.16%
2019/12/05	3	12.65	3	12.70	12.70	0	3,147	0.00%
2019/12/02	2	12.50	42	12.56	12.50	-40	3,191	-1.25%
2019/11/29	2	12.73	0	0.00	12.70	2	3,138	0.06%
2019/11/28	37	13.20	7	12.95	12.90	30	3,132	0.96%
2019/11/27	0	0.00	6	12.95	12.95	-6	3,090	-0.19%
2019/11/26	56	13.05	58	13.06	12.90	-2	3,041	-0.07%
2019/11/25	21	13.10	70	13.24	13.25	-49	2,711	-1.81%
2019/11/18	2	12.30	3	12.30	12.20	-1	2,715	-0.04%
2019/11/14	0	0.00	1	12.05	11.90	-1	2,676	-0.04%
2019/11/13	0	0.00	4	12.00	12.05	-4	2,682	-0.15%
2019/11/12	1	11.80	0	0.00	11.90	1	2,689	0.04%
2019/11/07	0	0.00	1	12.00	12.00	-1	2,769	-0.04%
2019/11/06	4	11.90	0	0.00	11.85	4	2,781	0.14%
2019/11/04	2	11.90	2	11.90	11.90	0	2,765	0.00%
2019/10/30	3	12.10	1	12.20	12.20	2	2,873	0.07%
2019/10/29	6	12.14	0	0.00	12.10	6	2,909	0.21%
2019/10/25	9	12.05	0	0.00	12.10	9	2,983	0.30%
2019/10/24	1	12.00	0	0.00	12.00	1	3,040	0.03%
2019/10/17	0	0.00	1	12.20	12.20	-1	3,291	-0.03%
2019/10/16	0	0.00	1	12.00	12.15	-1	3,383	-0.03%
2019/10/15	0	0.00	0.2	11.90	11.95	-0.2	3,390	-0.01%
2019/10/14	0	0.00	20	11.85	11.80	-20	3,399	-0.59%
2019/10/09	2	11.70	0	0.00	11.70	2	3,415	0.06%
2019/10/07	0	0.00	10	11.70	11.60	-10	3,439	-0.29%
2019/10/04	10	11.75	0	0.00	11.70	10	3,446	0.29%
2019/10/02	0	0.00	15	11.55	11.80	-15	3,500	-0.43%
2019/10/01	25	11.71	2	11.68	11.75	23	3,686	0.62%
2019/09/27	14	12.24	15	12.42	12.15	-1	3,575	-0.03%
2019/09/25	10	12.10	0	0.00	12.10	10	3,391	0.29%
2019/09/18	9	12.25	0	0.00	12.25	9	3,375	0.27%
2019/09/11	12	12.43	0	0.00	12.35	12	3,490	0.34%
2019/09/09	0	0.00	10	13.05	12.90	-10	3,519	-0.28%
2019/09/06	0	0.00	20	12.95	12.90	-20	3,534	-0.57%
2019/09/04	0	0.00	2	12.90	12.85	-2	3,894	-0.05%
2019/09/03	15	12.85	25	12.85	12.85	-10	3,932	-0.25%
2019/09/02	0	0.00	3	12.80	12.80	-3	3,917	-0.08%
2019/08/30	20	12.60	12	12.60	12.65	8	3,891	0.21%
2019/08/29	0	0.00	21	12.40	12.35	-21	3,850	-0.55%
2019/08/27	20	12.13	0	0.00	12.15	20	3,777	0.53%
2019/08/26	24	12.03	0	0.00	11.95	24	3,792	0.63%
2019/08/22	10	12.70	0	0.00	12.40	10	3,871	0.26%
2019/08/21	11	12.67	0	0.00	12.70	11	3,854	0.29%
2019/08/14	11	12.53	0	0.00	12.30	11	3,863	0.28%
2019/08/13	5	12.36	10	12.40	12.35	-5	3,887	-0.13%
2019/08/08	0	0.00	1	12.40	12.15	-1	4,011	-0.02%
2019/08/06	10	11.95	0	0.00	12.20	10	4,258	0.23%
2019/08/05	2	12.33	0	0.00	12.00	2	4,550	0.04%
2019/08/02	3	12.65	4	12.73	12.65	-1	4,635	-0.02%
2019/08/01	21	13.10	0	0.00	13.00	21	4,841	0.43%
2019/07/31	16	13.08	14	13.16	13.20	2	4,987	0.04%
2019/07/30	10	13.35	30	13.55	13.15	-20	5,084	-0.39%
2019/07/29	5	13.34	0	0.00	13.30	5	5,217	0.10%
2019/07/26	2	13.25	2	13.40	13.30	0	5,509	0.00%
2019/07/25	0	0.00	32	13.36	13.35	-32	6,143	-0.52%
2019/07/24	0	0.00	3	13.07	13.05	-3	6,117	-0.05%
2019/07/23	20	13.05	0	0.00	12.90	20	6,202	0.32%
2019/07/22	5	13.03	0	0.00	13.00	5	6,357	0.08%
2019/07/19	0	0.00	5	12.88	12.90	-5	6,437	-0.08%
2019/07/17	3	12.80	0	0.00	12.80	3	6,612	0.05%
2019/07/15	10	12.95	0	0.00	12.90	10	6,835	0.15%
2019/07/12	10	13.10	2	13.15	13.00	8	7,181	0.11%
2019/07/11	0	0.00	10	13.10	13.05	-10	7,279	-0.14%
2019/07/10	14	12.95	0	0.00	12.85	14	7,372	0.19%
2019/07/08	4	13.20	1	13.05	13.10	3	7,410	0.04%
2019/07/05	2	13.40	18	13.20	13.20	-16	7,475	-0.21%
2019/07/03	1	12.75	0	0.00	12.65	1	7,308	0.01%
2019/07/01	12	12.84	3	12.85	12.75	9	7,445	0.12%
2019/06/25	2	12.58	1	12.70	12.50	1	7,759	0.01%
2019/06/24	1	12.60	0	0.00	12.60	1	7,881	0.01%
2019/06/21	0	0.00	1	12.75	12.75	-1	7,919	-0.01%
2019/06/20	1	12.65	0	0.00	12.70	1	7,947	0.01%
2019/06/19	10	12.35	15	12.53	12.55	-5	8,085	-0.06%
2019/06/18	5	12.21	0	0.00	12.15	5	8,539	0.06%
2019/06/17	3	12.52	0	0.00	12.50	3	8,592	0.03%
2019/06/13	7	12.68	2	12.70	12.55	5	8,966	0.06%
2019/06/12	1	12.40	5	12.45	12.40	-4	8,724	-0.05%
2019/06/05	5	11.80	1	11.80	11.70	4	8,878	0.05%
2019/06/04	0	0.00	6	11.60	11.65	-6	8,892	-0.07%
2019/05/31	1	11.80	0	0.00	11.80	1	8,947	0.01%
2019/05/30	0	0.00	40	11.60	11.70	-40	9,090	-0.44%
2019/05/29	1	11.55	0	0.00	11.40	1	9,085	0.01%
2019/05/27	1	11.40	0	0.00	11.40	1	9,048	0.01%
2019/05/24	0	0.00	4	11.60	11.50	-4	9,051	-0.04%
2019/05/22	44	11.73	0	0.00	11.60	44	9,199	0.48%
2019/05/21	0	0.00	1	11.60	11.80	-1	9,195	-0.01%
2019/05/20	0	11.50	0	0.00	11.50	0	9,185	0.00%
2019/05/17	40	12.05	54	12.08	11.75	-14	9,199	-0.15%
2019/05/15	2	12.38	40	12.35	12.35	-38	9,614	-0.40%
2019/05/14	41	12.24	2	12.20	12.15	39	9,640	0.40%
2019/05/13	5	12.90	28	12.88	12.30	-23	9,585	-0.24%
2019/05/10	10	13.65	4	13.68	13.55	6	9,281	0.06%
2019/05/09	15	13.98	16	13.79	13.70	-1	9,211	-0.01%
2019/05/08	14	14.32	4	14.44	14.35	10	8,996	0.11%
2019/05/07	12	15.04	2	14.93	14.75	10	8,883	0.11%
2019/05/06	7	15.05	20	15.05	14.90	-13	8,966	-0.14%
2019/05/03	11	15.04	40	15.25	15.40	-29	8,773	-0.33%
2019/05/02	48	15.00	68	15.18	15.05	-20	8,496	-0.24%
2019/04/30	10	14.00	24	14.23	14.40	-14	7,845	-0.18%
2019/04/29	19	14.04	1	14.50	13.95	18	7,805	0.23%
2019/04/26	11	14.46	25	14.54	14.40	-14	7,745	-0.18%
2019/04/25	10.5	14.30	10	14.31	14.35	0.5	7,529	0.01%
2019/04/24	6	14.58	24	14.60	14.10	-18	7,564	-0.24%
2019/04/23	3	14.13	3	14.30	14.20	0	7,833	0.00%
2019/04/22	21	13.98	32	14.11	14.20	-11	7,773	-0.14%
2019/04/19	10	13.80	2	13.80	13.80	8	7,779	0.10%
2019/04/18	6	13.82	22	14.21	13.55	-16	8,125	-0.20%
2019/04/17	0	13.75	2	13.80	13.85	-2	8,543	-0.02%
2019/04/16	0	0.00	39	13.82	13.70	-39	8,497	-0.46%
2019/04/15	0	0.00	3	13.48	13.40	-3	8,485	-0.04%
2019/04/12	7	13.41	3	13.70	13.40	4	8,563	0.05%
2019/04/11	10	13.68	0	0.00	13.65	10	8,640	0.12%
2019/04/08	1	13.65	0	0.00	13.65	1	10,077	0.01%
2019/04/02	10	13.70	1	13.55	13.50	9	10,095	0.09%
2019/03/29	1	13.40	0	0.00	13.45	1	9,835	0.01%
2019/03/28	4	13.30	2	13.45	13.35	2	9,829	0.02%
2019/03/27	1	13.50	0	0.00	13.50	1	9,776	0.01%
2019/03/26	1	13.60	4	13.60	13.60	-3	9,659	-0.03%
2019/03/25	6	13.47	4	13.58	13.45	2	9,617	0.02%
2019/03/22	4	13.69	13	13.91	13.80	-9	9,594	-0.09%
2019/03/21	31	14.16	46	14.15	14.00	-15	9,456	-0.16%
2019/03/20	10	13.40	5	13.44	13.50	5	9,009	0.06%
2019/03/19	41	13.77	252	13.48	13.40	-211	9,052	-2.33%	大賣/鉅額交易
2019/03/18	6	13.30	45	13.33	13.35	-39	8,815	-0.44%
2019/03/15	22	13.03	5	13.15	13.00	17	9,164	0.19%
2019/03/14	200	13.28	12	13.27	13.10	188	9,366	2.01%	大買/鉅額交易
2019/03/13	12	12.98	34	13.09	13.15	-22	9,268	-0.24%
2019/03/08	4	12.69	2	12.85	12.80	2	9,112	0.02%
2019/03/07	8	12.85	0	0.00	12.85	8	9,079	0.09%
2019/03/06	10	13.05	5	13.05	13.05	5	9,066	0.06%
2019/03/05	2	13.40	0	0.00	13.15	2	9,057	0.02%
2019/03/04	1	13.10	10	13.10	13.10	-9	8,887	-0.10%
2019/02/27	1	12.95	2	12.95	13.00	-1	8,894	-0.01%
2019/02/26	14	12.95	0	0.00	12.85	14	8,866	0.16%
2019/02/25	7	13.11	0	0.00	13.00	7	8,859	0.08%
2019/02/22	10	12.85	13	13.02	13.15	-3	8,853	-0.03%
2019/02/21	2	13.02	4	13.10	12.90	-2	8,753	-0.02%
2019/02/20	3	12.88	0	0.00	12.90	3	8,629	0.03%
2019/02/19	2	12.90	9.8	13.16	12.85	-7.8	8,593	-0.09%
2019/02/18	0	0.00	7	12.92	12.85	-7	8,521	-0.08%
2019/02/15	8	13.13	0	0.00	13.10	8	8,447	0.09%
2019/02/14	8	13.58	33	13.65	13.20	-25	8,325	-0.30%
2019/02/13	0	0.00	4	12.80	13.00	-4	7,857	-0.05%
2019/02/12	3	12.65	12	12.63	12.70	-9	7,717	-0.12%
2019/02/11	20	12.25	0	0.00	12.25	20	7,616	0.26%
2019/01/30	8	12.33	1	12.45	12.20	7	7,617	0.09%
2019/01/29	18	12.33	1	12.45	12.30	17	7,570	0.22%
2019/01/28	1	12.60	1	12.60	12.50	0	7,513	0.00%
2019/01/25	2	12.63	1	12.65	12.65	1	7,461	0.01%
2019/01/24	0	0.00	1	12.35	12.50	-1	7,251	-0.01%
2019/01/22	0	12.25	0	0.00	12.30	0	7,167	0.00%
2019/01/21	1	12.35	0	0.00	12.35	1	7,129	0.01%
2019/01/18	1	12.35	5	12.44	12.30	-4	7,118	-0.06%
2019/01/17	1	12.45	3	12.58	12.45	-2	7,081	-0.03%
2019/01/16	6	12.31	6.2	12.40	12.50	-0.2	7,001	0.00%
2019/01/15	19	12.93	20	13.09	12.55	-1	6,863	-0.01%
2019/01/14	0	0.00	4	12.68	12.70	-4	6,417	-0.06%
2019/01/11	5	12.79	10	12.60	12.60	-5	6,353	-0.08%
2019/01/10	5	12.90	27	13.15	12.95	-22	6,139	-0.36%
2019/01/09	21	13.05	116	13.15	13.10	-95	5,724	-1.66%	大賣/
2019/01/08	0	0.00	2	11.90	12.00	-2	4,922	-0.04%
2019/01/07	1	11.95	12	12.03	11.95	-11	4,858	-0.23%
2019/01/04	3	12.03	2	11.90	12.00	1	4,802	0.02%
2019/01/03	10	11.88	5	11.97	11.90	5	4,804	0.10%
2019/01/02	31	12.17	10	12.10	12.05	21	4,712	0.45%
2018/12/28	58	12.12	59	12.13	12.05	-1	4,475	-0.02%
2018/12/27	91	11.75	45	11.95	12.20	46	3,741	1.23%
2018/12/26	2	10.80	8	11.02	11.10	-6	3,178	-0.19%
2018/12/25	5	10.92	4	11.13	10.90	1	3,041	0.03%
2018/12/24	1	11.20	3	11.13	11.20	-2	3,024	-0.07%
2018/12/22	0	0.00	1	10.95	10.90	-1	3,032	-0.03%
2018/12/21	27	10.89	7	10.92	10.85	20	3,065	0.65%
2018/12/20	9	11.08	7	11.16	11.00	2	3,120	0.06%
2018/12/19	18	11.61	2	11.50	11.35	16	3,087	0.52%
2018/12/18	4	11.35	1	11.35	11.35	3	3,044	0.10%
2018/12/17	2	11.60	2	11.80	11.50	0	3,041	0.00%
2018/12/14	6	11.52	4	11.53	11.50	2	3,015	0.07%
2018/12/13	5	11.72	2	11.70	11.70	3	3,009	0.10%
2018/12/12	10	11.94	7	12.16	11.95	3	2,954	0.10%
2018/12/11	4	11.99	3	12.05	11.80	1	2,826	0.04%
2018/12/10	22	12.16	22	12.14	11.80	0	2,730	0.00%
2018/12/07	1	11.45	21	11.51	11.80	-20	2,268	-0.88%
2018/12/06	12	11.03	2	10.75	10.75	10	2,024	0.49%
2018/12/05	0	0.00	13	11.38	11.30	-13	2,003	-0.65%
2018/11/29	0	0.00	10	11.25	11.00	-10	2,028	-0.49%
2018/11/28	10	11.00	0	0.00	11.05	10	2,019	0.50%
2018/11/27	10	10.95	2	10.90	10.95	8	2,022	0.40%
2018/11/26	0	0.00	2	10.70	10.90	-2	2,032	-0.10%
2018/11/20	3	10.45	0	0.00	10.55	3	1,981	0.15%
2018/11/19	3	10.50	2	10.55	10.55	1	1,996	0.05%
2018/11/16	1	10.55	0	0.00	10.55	1	2,013	0.05%
2018/11/12	1	10.35	0	0.00	10.25	1	2,064	0.05%
2018/11/09	1	10.35	19	10.36	10.30	-18	2,083	-0.86%
2018/11/07	10	10.40	12	10.40	10.45	-2	2,134	-0.09%
2018/11/06	0	0.00	3	10.15	10.10	-3	2,220	-0.14%
2018/11/02	1	10.15	0	0.00	10.15	1	2,363	0.04%
2018/10/29	6	9.68	0	0.00	9.72	6	2,619	0.23%
2018/10/26	4	9.70	2	9.71	9.68	2	2,677	0.07%
2018/10/18	0	0.00	0.7	10.00	10.00	-0.7	3,234	-0.02%
2018/10/17	0	0.00	5	10.25	10.05	-5	3,249	-0.15%
2018/10/11	33	9.58	19	9.94	9.51	14	3,709	0.38%
2018/10/09	11	10.46	3	10.62	10.55	8	3,635	0.22%
2018/10/08	21	10.65	0	0.00	10.65	21	3,621	0.58%
2018/10/05	15	10.92	6	11.09	10.85	9	3,693	0.24%
2018/10/04	1	11.40	39	11.30	11.35	-38	3,676	-1.03%
2018/10/03	17	11.57	10	11.54	11.45	7	3,705	0.19%
2018/10/01	8	11.74	5	11.80	11.65	3	3,821	0.08%
2018/09/27	10	11.75	11	11.59	11.65	-1	3,936	-0.03%
2018/09/20	2	11.10	0	0.00	11.15	2	4,146	0.05%
2018/09/14	0	0.00	10	11.30	11.25	-10	5,189	-0.19%
2018/09/12	0	0.00	11	11.12	11.10	-11	5,387	-0.20%
2018/09/11	2	11.10	0	0.00	11.15	2	5,616	0.04%
2018/09/10	21	11.13	0	0.00	11.10	21	5,833	0.36%
2018/09/07	19	11.64	3	11.53	11.45	16	5,922	0.27%
2018/09/05	0	0.00	2	11.90	11.85	-2	6,233	-0.03%
2018/09/04	0	0.00	3	11.90	11.90	-3	6,372	-0.05%
2018/09/03	15	11.91	2	11.83	11.80	13	6,623	0.20%
2018/08/31	0	0.00	7	12.12	12.15	-7	6,757	-0.10%
2018/08/30	15	12.10	3	12.13	12.05	12	7,089	0.17%
2018/08/29	0	0.00	6	12.10	12.00	-6	7,542	-0.08%
2018/08/28	0	0.00	2	12.15	12.05	-2	7,856	-0.03%
2018/08/27	0	0.00	3	11.98	12.05	-3	8,213	-0.04%
2018/08/24	2	11.65	0	0.00	11.75	2	8,472	0.02%
2018/08/23	0	0.00	3	11.72	11.80	-3	9,256	-0.03%
2018/08/22	0	0.00	9	11.60	11.60	-9	9,644	-0.09%
2018/08/20	10	11.39	5	11.40	11.30	5	11,423	0.04%
2018/08/17	5	11.60	0	0.00	11.60	5	11,446	0.04%
2018/08/16	5	11.50	0	0.00	11.55	5	11,452	0.04%
2018/08/15	7	11.56	2	11.75	11.50	5	11,468	0.04%
2018/08/14	8	11.65	0	0.00	11.85	8	11,496	0.07%
2018/08/13	28	11.88	59	11.99	11.70	-31	11,519	-0.27%
2018/08/10	8	12.48	8	12.60	12.40	0	11,489	0.00%
2018/08/09	5	12.75	5	12.82	12.65	0	11,474	0.00%
2018/08/08	28	12.81	8	13.03	12.65	20	11,517	0.17%
2018/08/07	38	13.26	23	13.05	12.90	15	11,535	0.13%
2018/08/03	11	13.70	1	13.65	13.70	10	11,680	0.09%
2018/08/02	4	13.73	2	13.93	13.55	2	11,713	0.02%
2018/08/01	1	13.80	250	13.88	13.80	-249	11,702	-2.13%	大賣/鉅額交易
2018/07/30	1	14.10	0	0.00	13.90	1	11,765	0.01%
2018/07/27	263	14.16	1	14.05	13.95	262	11,709	2.24%	大買/鉅額交易
2018/07/26	32	14.25	28	14.30	14.15	4	11,777	0.03%
2018/07/25	0	0.00	11	13.52	13.75	-11	11,423	-0.10%
2018/07/24	0	0.00	1	13.50	13.55	-1	11,391	-0.01%
2018/07/23	3	13.47	2	13.48	13.45	1	11,384	0.01%
2018/07/20	40	14.04	27	14.00	13.80	13	11,348	0.11%
2018/07/19	1	13.70	18	13.77	14.10	-17	11,148	-0.15%
2018/07/18	15	13.63	18	13.67	13.55	-3	11,136	-0.03%
2018/07/17	1	13.30	0	0.00	13.20	1	11,029	0.01%
2018/07/16	10	13.45	1	13.45	13.45	9	10,985	0.08%
2018/07/13	10	13.50	30	13.47	13.45	-20	10,974	-0.18%
2018/07/12	10	13.14	26.5	13.23	13.20	-16.5	10,896	-0.15%
2018/07/11	46	13.28	10	13.40	13.15	36	10,897	0.33%
2018/07/10	5	13.55	29	13.57	13.55	-24	10,881	-0.22%
2018/07/09	22	13.41	12	13.46	13.40	10	10,827	0.09%
2018/07/06	3	12.90	10	13.11	13.40	-7	10,787	-0.06%
2018/07/05	9	13.39	10	13.20	13.05	-1	10,751	-0.01%
2018/07/04	84	13.87	27	13.87	13.55	57	10,676	0.53%
2018/07/03	14	13.64	11	13.55	13.50	3	10,551	0.03%
2018/07/02	5	13.80	0	0.00	13.65	5	10,540	0.05%
2018/06/29	2	13.90	16	13.95	13.90	-14	10,606	-0.13%
2018/06/28	7	13.71	8.1	13.84	13.65	-1.1	10,542	-0.01%
2018/06/27	6	13.58	16	13.71	13.85	-10	10,492	-0.10%
2018/06/26	45	13.70	64	13.77	13.70	-19	10,414	-0.18%
2018/06/25	58	13.57	23	13.54	13.30	35	9,758	0.36%
2018/06/22	13	14.39	3	14.53	14.25	10	9,550	0.10%
2018/06/21	31	14.80	22	14.77	14.70	9	9,443	0.10%
2018/06/20	15	14.67	6	14.91	14.90	9	9,372	0.10%
2018/06/19	4	15.03	0	0.00	14.95	4	9,163	0.04%
2018/06/15	22	14.98	15.2	14.72	14.95	6.8	9,080	0.07%
2018/06/14	1	14.60	78	14.73	14.65	-77	8,974	-0.86%
2018/06/13	30	14.55	30	14.57	14.35	0	8,788	0.00%
2018/06/12	25	14.80	3	14.90	14.80	22	8,634	0.25%
2018/06/11	14	15.08	8	15.16	15.20	6	8,501	0.07%
2018/06/08	4	14.93	14	15.03	14.95	-10	8,273	-0.12%
2018/06/07	16	15.06	13	15.44	15.05	3	8,130	0.04%
2018/06/06	24	15.18	47	15.17	15.40	-23	7,829	-0.29%
2018/06/05	19	15.01	18	15.06	14.70	1	7,543	0.01%
2018/06/04	21	15.31	31	15.16	15.35	-10	7,316	-0.14%
2018/06/01	42	14.70	31	14.70	14.60	11	6,950	0.16%
2018/05/31	82	15.48	116.8	15.53	15.10	-34.8	6,711	-0.52%	大賣/
2018/05/30	41	14.58	63	14.63	14.80	-22	5,943	-0.37%
2018/05/29	227	14.49	186	14.40	14.70	41	5,542	0.74%	大買/大賣/
2018/05/28	12	13.67	32	13.45	13.75	-20	4,475	-0.45%
2018/05/25	12	12.39	13	12.50	12.50	-1	3,834	-0.03%
2018/05/24	5	12.40	1	12.40	12.40	4	3,834	0.10%
2018/05/23	10	12.40	20	12.40	12.35	-10	3,886	-0.26%
2018/05/22	2	12.40	12	12.59	12.35	-10	3,857	-0.26%
2018/05/21	1	12.45	13	12.41	12.50	-12	3,949	-0.30%
2018/05/18	6	12.32	1	12.45	12.25	5	3,959	0.13%
2018/05/17	12	12.35	0	0.00	12.40	12	3,962	0.30%
2018/05/16	36	12.31	0	0.00	12.25	36	3,909	0.92%
2018/05/15	1	12.45	1	12.30	12.20	0	3,879	0.00%
2018/05/14	3	12.12	2	12.20	12.25	1	3,949	0.03%
2018/05/11	8	12.13	2	12.25	11.95	6	3,894	0.15%
2018/05/10	0	0.00	20	11.70	11.80	-20	3,763	-0.53%
2018/05/09	2	11.55	1	11.60	11.65	1	3,801	0.03%
2018/05/08	17	11.65	21	11.65	11.65	-4	3,953	-0.10%
2018/05/04	0	0.00	2	11.15	11.15	-2	3,938	-0.05%
2018/05/03	97	11.22	100	11.27	11.15	-3	3,972	-0.08%
2018/04/30	0	0.00	5	11.05	11.00	-5	3,926	-0.13%
2018/04/27	2	10.90	17	10.97	10.95	-15	4,028	-0.37%
2018/04/26	7	11.02	0	0.00	10.90	7	4,139	0.17%
2018/04/25	2	11.15	2	11.20	11.15	0	4,195	0.00%
2018/04/24	61	11.38	61	11.48	11.25	0	4,402	0.00%
2018/04/20	0	0.00	6	10.95	11.00	-6	4,433	-0.14%
2018/04/19	0	0.00	4	11.05	11.00	-4	4,676	-0.09%
2018/04/18	5	10.95	70	11.06	10.90	-65	4,791	-1.36%
2018/04/17	9	11.08	5	11.02	10.95	4	4,980	0.08%
2018/04/16	2	11.20	2	11.30	11.20	0	5,326	0.00%
2018/04/13	2	11.35	0	0.00	11.40	2	5,556	0.04%
2018/04/12	2	11.35	0	0.00	11.30	2	6,408	0.03%
2018/04/11	0	0.00	2	11.50	11.35	-2	7,074	-0.03%
2018/04/10	9	11.32	0	0.00	11.25	9	7,394	0.12%
2018/04/03	0	0.00	24	11.50	11.50	-24	7,515	-0.32%
2018/04/02	1	11.80	1	11.70	11.50	0	7,518	0.00%
2018/03/31	2	11.35	1	11.55	11.40	1	7,419	0.01%
2018/03/30	10	11.45	0.6	11.40	11.40	9.4	7,397	0.13%
2018/03/29	1	11.40	3	11.37	11.45	-2	7,401	-0.03%
2018/03/28	2	11.25	2	11.35	11.25	0	7,342	0.00%
2018/03/27	4	11.35	2	11.55	11.30	2	7,335	0.03%
2018/03/26	0	0.00	2	11.20	11.30	-2	7,395	-0.03%
2018/03/23	4	11.18	0	0.00	11.15	4	7,383	0.05%
2018/03/22	2	11.60	8	11.64	11.55	-6	7,359	-0.08%
2018/03/21	3	11.67	5	11.63	11.60	-2	7,332	-0.03%
2018/03/20	15	11.41	2	11.50	11.40	13	7,201	0.18%
2018/03/16	6	11.83	2	12.00	11.75	4	7,160	0.06%
2018/03/14	11	12.10	3	11.95	12.00	8	7,265	0.11%
2018/03/13	0	0.00	3	11.95	11.85	-3	7,252	-0.04%
2018/03/12	9	11.90	4	12.00	11.90	5	7,235	0.07%
2018/03/09	68	11.97	16	11.95	11.80	52	7,196	0.72%
2018/03/08	4	11.60	3	11.65	11.65	1	7,025	0.01%
2018/03/07	12	11.30	0	0.00	11.30	12	6,963	0.17%
2018/03/06	5	11.48	4	11.59	11.45	1	6,981	0.01%
2018/03/05	3	11.30	10	11.45	11.25	-7	7,105	-0.10%
2018/03/02	13	11.35	1	11.30	11.40	12	7,130	0.17%
2018/03/01	10	11.30	10	11.45	11.40	0	7,155	0.00%
2018/02/27	13	11.41	14	11.62	11.40	-1	7,166	-0.01%
2018/02/26	5	11.36	27	11.51	11.25	-22	7,109	-0.31%
2018/02/23	3	11.42	13	11.56	11.40	-10	7,145	-0.14%
2018/02/22	1	11.15	6	11.21	11.20	-5	7,097	-0.07%
2018/02/21	27	11.22	22	11.29	11.30	5	7,163	0.07%
2018/02/12	4	10.78	0	0.00	10.60	4	7,023	0.06%
2018/02/09	0	0.00	2	10.30	10.75	-2	6,977	-0.03%
2018/02/08	4	10.88	2	10.85	10.85	2	6,910	0.03%
2018/02/06	32	10.97	7	10.93	10.85	25	6,946	0.36%
2018/02/05	24	11.89	3	11.97	11.85	21	6,866	0.31%
2018/02/02	12	12.50	1	12.60	12.45	11	6,799	0.16%
2018/02/01	12	13.06	10	12.95	12.85	2	6,761	0.03%
2018/01/31	22	12.93	0	0.00	13.05	22	6,776	0.32%
2018/01/25	0	0.00	11	12.61	12.60	-11	6,466	-0.17%
2018/01/24	0	0.00	2	12.60	12.55	-2	6,401	-0.03%
2018/01/23	0	0.00	10	12.60	12.55	-10	6,370	-0.16%
2018/01/22	2	12.55	0	0.00	12.60	2	6,293	0.03%
2018/01/19	0	0.00	3	12.60	12.40	-3	6,280	-0.05%
2018/01/18	4	12.80	10	12.81	12.50	-6	6,271	-0.10%
2018/01/17	2	12.35	1	12.45	12.45	1	6,067	0.02%
2018/01/16	0	0.00	55	12.45	12.40	-55	5,996	-0.92%
2018/01/15	8	12.59	90	12.63	12.20	-82	5,924	-1.38%
2018/01/12	10	13.00	6	12.82	12.80	4	5,731	0.07%
2018/01/11	20	12.85	0	0.00	12.95	20	5,662	0.35%
2018/01/10	6	12.95	28	13.20	13.05	-22	5,506	-0.40%
2018/01/09	33	12.71	102	12.75	12.80	-69	5,365	-1.29%	大賣/
2018/01/08	112	13.31	40	13.28	13.15	72	5,139	1.40%	大買/
2018/01/05	66	11.82	66.1	12.50	12.80	-0.1	4,280	0.00%
2018/01/04	180	11.14	31	11.47	11.65	149	3,617	4.12%	大買/鉅額交易
2018/01/03	11	11.09	3	11.03	10.95	8	3,259	0.25%
2018/01/02	5	10.70	0	0.00	10.70	5	3,125	0.16%