友訊 (2332)-臺銀-金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
21.75
漲跌
▲0.25
漲幅
+1.16%
成交量
10,060張
產業
上市通信網路類股
495人加入追蹤

立即追蹤
本地時間:14:30(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-金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-金山券商分點個股進出
臺銀-金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
2024/11/22	1	22.10	2	21.85	21.75	-1	4,562	-0.02%
2024/11/21	2	21.93	7	21.76	21.50	-5	4,415	-0.11%
2024/11/20	5	21.98	4	21.31	21.65	1	4,252	0.02%
2024/11/19	3	20.95	7	21.09	21.35	-4	3,801	-0.11%
2024/11/18	3	20.50	3	20.42	20.15	0	3,521	0.00%
2024/11/15	2	20.23	0	0.00	20.20	2	3,465	0.06%
2024/11/14	1	19.90	1	20.10	19.65	0	3,387	0.00%
2024/11/13	0	0.00	6	19.28	19.20	-6	3,224	-0.19%
2024/11/12	4	18.99	4	18.93	19.05	0	3,195	0.00%
2024/11/11	2	20.30	1	20.30	20.30	1	3,052	0.03%
2024/11/08	3	20.55	1	20.20	19.95	2	2,964	0.07%
2024/11/07	3	20.85	3	20.27	20.80	0	2,807	0.00%
2024/11/05	0	0.00	1.1	19.75	19.65	-1.1	2,587	-0.04%
2024/11/04	2	19.55	0	0.00	19.45	2	2,624	0.08%
2024/11/01	0	0.00	8	19.76	19.85	-8	2,695	-0.30%
2024/10/30	4	19.30	4	19.40	19.10	0	2,658	0.00%
2024/10/28	1	19.50	0	19.35	19.50	1	2,613	0.04%
2024/10/25	11	19.85	5	19.89	19.85	6	2,588	0.23%
2024/10/24	6	19.55	2	19.58	19.70	4	2,553	0.16%
2024/10/23	3	19.70	0	0.00	19.45	3	2,545	0.12%
2024/10/22	1	20.10	0	0.00	19.85	1	2,512	0.04%
2024/10/21	0	0.00	8	19.98	20.05	-8	2,519	-0.32%
2024/10/18	6	19.75	21	19.83	19.75	-15	2,448	-0.61%
2024/10/15	1	19.35	6	19.32	19.25	-5	2,416	-0.21%
2024/10/14	2	18.90	0	0.00	19.25	2	2,763	0.07%
2024/10/07	2	19.00	0	0.00	19.05	2	2,848	0.07%
2024/09/26	0	0.00	0	19.40	19.15	0	3,287	0.00%
2024/09/25	0	0.00	1	19.65	19.50	-1	3,276	-0.03%
2024/09/23	11	19.69	1	19.70	19.60	10	3,246	0.31%
2024/09/20	2	19.48	10	20.00	19.30	-8	3,207	-0.25%
2024/09/19	0	0.00	15	19.38	19.60	-15	3,130	-0.48%
2024/09/18	1	19.45	11	19.54	19.20	-10	3,104	-0.32%
2024/09/16	4	19.70	4	19.63	19.45	0	3,091	0.00%
2024/09/13	11	19.08	0	0.00	19.35	11	3,006	0.37%
2024/09/11	0	0.00	4	19.00	18.85	-4	2,941	-0.14%
2024/09/04	1	18.35	0	0.00	18.20	1	2,926	0.03%
2024/09/03	0	0.00	5	18.50	18.40	-5	2,889	-0.17%
2024/08/30	6	18.92	1	18.80	18.90	5	2,877	0.17%
2024/08/23	3	18.25	3	18.35	18.40	0	2,971	0.00%
2024/08/22	5	18.30	0	0.00	18.25	5	3,064	0.16%
2024/08/16	0	0.00	10	17.33	17.45	-10	3,101	-0.32%
2024/08/09	5	17.20	2	17.50	17.25	3	3,191	0.09%
2024/08/08	5	17.40	0	0.00	17.15	5	3,205	0.16%
2024/08/07	1	16.40	1	17.05	17.20	0	3,208	0.00%
2024/08/05	40	16.51	19	17.02	16.45	21	3,133	0.67%
2024/07/31	5	18.45	3	18.48	18.35	2	3,016	0.07%
2024/07/26	2	18.20	1	18.25	18.25	1	3,005	0.03%
2024/07/23	2	18.70	0	0.00	18.55	2	2,997	0.07%
2024/07/19	2	19.45	0	0.00	19.10	2	2,947	0.07%
2024/07/18	0	0.00	1	19.65	19.60	-1	2,892	-0.03%
2024/07/17	0	0.00	2	19.58	19.55	-2	2,837	-0.07%
2024/07/16	3	19.43	5	19.39	19.45	-2	2,807	-0.07%
2024/07/15	10	20.02	3	19.78	19.80	7	2,759	0.25%
2024/07/12	0	0.00	4	19.00	19.10	-4	2,371	-0.17%
2024/07/11	4	19.29	2	19.25	19.10	2	2,353	0.08%
2024/07/10	2	19.05	0	0.00	19.00	2	2,374	0.08%
2024/07/09	3	19.02	4	19.10	18.85	-1	2,376	-0.04%
2024/07/08	13	19.30	27	19.13	19.10	-14	2,360	-0.59%
2024/07/05	6	19.25	2	19.20	19.25	4	2,418	0.17%
2024/07/04	5	19.03	3	18.87	18.85	2	2,374	0.08%
2024/07/03	33	19.06	3	19.22	19.00	30	2,348	1.28%
2024/07/02	1	18.50	2	18.65	18.45	-1	2,121	-0.05%
2024/06/24	1.5	18.23	0	0.00	18.20	1.5	2,093	0.07%
2024/06/05	0	0.00	3	17.90	17.85	-3	2,187	-0.14%
2024/05/28	0	0.00	5	18.80	18.85	-5	2,520	-0.20%
2024/05/23	104	18.25	0	0.00	18.20	104	2,545	4.09%	大買/鉅額交易
2024/05/22	2	18.50	0	0.00	18.50	2	2,581	0.08%
2024/05/20	0	0.00	1	18.35	18.30	-1	2,658	-0.04%
2024/05/14	3	18.20	0	0.00	18.25	3	2,987	0.10%
2024/05/10	0	0.00	0.8	18.05	18.10	-0.8	2,996	-0.03%
2024/05/03	4	17.80	0	0.00	17.85	4	3,106	0.13%
2024/05/02	0.1	17.95	0	0.00	18.00	0.1	3,102	0.00%
2024/04/29	3	17.85	0	0.00	17.85	3	3,233	0.09%
2024/04/19	2	17.25	0	0.00	17.20	2	3,292	0.06%
2024/04/17	2	17.45	2	17.55	17.50	0	3,279	0.00%
2024/04/15	1	18.10	1	18.15	17.90	0	3,254	0.00%
2024/04/12	1	17.75	2	18.05	18.10	-1	3,246	-0.03%
2024/04/11	2	17.95	0	0.00	17.90	2	3,211	0.06%
2024/04/10	0	0.00	0.2	18.45	18.35	-0.2	3,160	-0.01%
2024/03/28	5	18.60	0	0.00	18.55	5	3,246	0.15%
2024/03/27	0	0.00	7	18.65	18.60	-7	3,246	-0.22%
2024/03/22	0	0.00	1	18.70	18.70	-1	3,321	-0.03%
2024/03/14	0.1	18.55	1	18.55	18.50	-0.9	3,575	-0.03%
2024/03/13	3	18.65	0	0.00	18.70	3	3,605	0.08%
2024/03/12	1	19.00	0	0.00	18.95	1	3,627	0.03%
2024/03/08	150	18.85	0	0.00	18.85	150	3,901	3.84%	大買/鉅額交易
2024/03/07	1	19.60	1	19.80	19.20	0	4,005	0.00%
2024/03/06	4	19.51	0	0.00	19.50	4	4,070	0.10%
2024/03/04	0	0.00	4	19.63	19.65	-4	4,287	-0.09%
2024/03/01	52	19.10	10	19.20	19.10	42	4,119	1.02%
2024/02/29	3	19.25	1.1	19.30	19.35	1.9	4,093	0.05%
2024/02/27	11	19.38	0	0.00	19.15	11	4,082	0.27%
2024/02/26	41.1	19.45	0	0.00	19.40	41.1	4,054	1.01%
2024/02/23	0	0.00	0.2	19.50	19.30	-0.2	4,030	0.00%
2024/02/22	0	0.00	0.1	19.80	19.60	-0.1	4,046	0.00%
2024/02/20	3.2	19.81	1	19.90	19.95	2.2	3,996	0.06%
2024/02/15	2	19.53	0	0.00	19.40	2	3,810	0.05%
2024/02/05	0	0.00	1	18.95	18.95	-1	3,731	-0.03%
2024/02/01	2	19.78	0	0.00	19.70	2	3,723	0.05%
2024/01/30	10	19.40	0	0.00	19.35	10	3,672	0.27%
2024/01/23	0	0.00	1	19.60	19.65	-1	3,783	-0.03%
2024/01/18	0	0.00	6	18.95	18.50	-6	3,690	-0.16%
2024/01/17	1	18.50	0	0.00	18.60	1	3,681	0.03%
2024/01/16	0.5	18.90	0	0.00	18.80	0.5	3,684	0.01%
2024/01/10	3	19.05	0	0.00	19.05	3	3,792	0.08%
2024/01/09	2	19.10	0	0.00	19.20	2	3,837	0.05%
2024/01/05	0	0.00	1	19.45	19.40	-1	3,889	-0.03%
2024/01/04	29	19.51	0	0.00	19.50	29	3,914	0.74%
2024/01/02	11	20.20	1	20.35	20.05	10	3,931	0.25%
2023/12/29	6	20.10	0	0.00	19.95	6	3,884	0.15%
2023/12/28	0	0.00	3.1	20.10	20.10	-3.1	3,908	-0.08%
2023/12/27	5	19.80	0	0.00	19.80	5	3,899	0.13%
2023/12/26	0	0.00	1	19.60	19.60	-1	3,925	-0.03%
2023/12/25	1	19.35	1	19.30	19.30	0	3,937	0.00%
2023/12/20	1	19.65	5	19.83	19.65	-4	4,019	-0.10%
2023/12/19	6	19.34	0	0.00	19.35	6	4,034	0.15%
2023/12/18	1	19.80	1	20.00	19.80	0	4,110	0.00%
2023/12/15	2	19.80	0	0.00	19.80	2	4,472	0.04%
2023/12/14	1	19.80	0	0.00	19.80	1	4,614	0.02%
2023/12/13	25	19.91	1	19.95	19.80	24	4,622	0.52%
2023/12/12	201	19.70	1.3	20.04	19.75	199.7	4,650	4.29%	大買/鉅額交易
2023/12/11	2	19.88	0	0.00	19.80	2	4,740	0.04%
2023/12/07	0	0.00	2.2	20.10	20.00	-2.2	4,822	-0.05%
2023/12/06	2	20.25	0	0.00	20.20	2	4,889	0.04%
2023/12/05	5	20.57	0	0.00	20.25	5	4,902	0.10%
2023/12/04	3	20.47	1	20.11	20.45	2	4,908	0.04%
2023/12/01	10	20.12	4	20.15	20.15	6	4,873	0.12%
2023/11/30	4.2	19.78	4	19.99	20.40	0.2	4,859	0.00%
2023/11/24	2	19.25	1	19.25	19.30	1	5,202	0.02%
2023/11/22	0	0.00	2	19.30	19.30	-2	5,940	-0.03%
2023/11/21	2	19.25	0	0.00	19.30	2	6,510	0.03%
2023/11/20	0	0.00	1	19.10	19.05	-1	7,012	-0.01%
2023/11/17	1	18.80	0	0.00	18.95	1	7,665	0.01%
2023/11/15	2	18.55	20	18.60	18.55	-18	9,314	-0.19%
2023/11/14	0	0.00	1	18.70	18.70	-1	9,980	-0.01%
2023/11/09	2	18.45	0	0.00	18.40	2	11,493	0.02%
2023/11/08	5	18.85	0	0.00	18.70	5	11,493	0.04%
2023/11/07	1	18.75	0	0.00	18.65	1	11,485	0.01%
2023/11/03	2	18.60	1	18.75	18.65	1	11,438	0.01%
2023/10/31	10	18.85	0	0.00	18.30	10	11,466	0.09%
2023/10/30	10	18.60	0	0.00	18.55	10	11,500	0.09%
2023/10/27	1.1	18.46	0	0.00	18.45	1.1	11,523	0.01%
2023/10/25	0	0.00	1	18.90	18.85	-1	11,596	-0.01%
2023/10/23	0	0.00	1	18.65	18.50	-1	11,634	-0.01%
2023/10/20	2	18.70	0	0.00	18.55	2	11,654	0.02%
2023/10/16	1.5	19.35	0	0.00	19.25	1.5	11,914	0.01%
2023/10/12	5	20.05	0	0.00	20.00	5	12,084	0.04%
2023/10/11	4	19.75	0	0.00	19.70	4	12,103	0.03%
2023/10/06	0.5	20.20	2	20.40	20.15	-1.5	12,113	-0.01%
2023/10/03	6	20.38	0	0.00	20.25	6	12,311	0.05%
2023/09/27	0	0.00	5	20.00	20.05	-5	12,566	-0.04%
2023/09/25	0	0.00	6.1	20.30	20.35	-6.1	13,199	-0.05%
2023/09/22	6	19.93	0	0.00	19.90	6	13,386	0.04%
2023/09/21	1	20.00	1	20.10	19.90	0	13,530	0.00%
2023/09/20	12	20.49	1	21.20	20.35	11	13,698	0.08%
2023/09/19	1	21.40	5	21.26	21.10	-4	13,631	-0.03%
2023/09/18	10	20.95	0	20.85	20.85	10	13,624	0.07%
2023/09/15	7	20.95	0	0.00	21.00	7	13,665	0.05%
2023/09/12	5	21.45	1	21.65	21.45	4	13,828	0.03%
2023/09/11	1	22.05	3	21.70	21.70	-2	14,095	-0.01%
2023/09/08	4	22.65	0	0.00	22.60	4	14,002	0.03%
2023/09/07	1	23.30	0	0.00	23.05	1	13,929	0.01%
2023/09/06	2	24.25	1	24.00	23.85	1	13,788	0.01%
2023/09/05	1	24.00	0	0.00	24.05	1	13,681	0.01%
2023/09/04	8	24.15	0.5	24.05	24.00	7.5	13,625	0.05%
2023/09/01	5	24.70	3	24.68	24.70	2	13,482	0.01%
2023/08/31	1	25.10	3	25.25	25.05	-2	13,413	-0.01%
2023/08/30	0	0.00	2	25.25	25.10	-2	13,465	-0.01%
2023/08/29	1	25.35	1	25.05	25.05	0	13,510	0.00%
2023/08/28	5	26.36	1	25.55	25.55	4	13,347	0.03%
2023/08/25	1	25.00	16.5	25.71	25.85	-15.5	12,969	-0.12%
2023/08/24	4	25.49	15	25.92	25.65	-11	12,541	-0.09%
2023/08/23	52	25.40	44	25.84	25.40	8	12,051	0.07%
2023/08/22	33.1	25.07	33	25.25	25.25	0.1	11,505	0.00%
2023/08/21	27	25.20	53.4	25.05	25.40	-26.4	10,725	-0.25%
2023/08/18	31	23.95	45.1	23.60	23.50	-14.1	9,920	-0.14%
2023/08/17	1.1	22.70	36	22.25	22.95	-34.9	9,282	-0.38%
2023/08/16	28	21.67	11	21.84	21.40	17	8,851	0.19%
2023/08/15	9	20.81	5	21.03	21.15	4	8,551	0.05%
2023/08/11	1	19.45	0	0.00	19.45	1	8,357	0.01%
2023/08/10	0	0.00	2	19.55	19.50	-2	8,455	-0.02%
2023/08/09	1	19.95	0	0.00	19.90	1	8,519	0.01%
2023/08/07	2	20.40	0	0.00	20.30	2	8,593	0.02%
2023/08/04	0	0.00	1	19.65	19.95	-1	8,556	-0.01%
2023/08/02	1	19.50	3	19.98	19.70	-2	8,548	-0.02%
2023/08/01	0	0.00	1	20.10	20.10	-1	8,481	-0.01%
2023/07/31	2	20.65	0	0.00	20.15	2	8,456	0.02%
2023/07/28	0	0.00	2	19.95	20.00	-2	8,417	-0.02%
2023/07/27	0	0.00	11.9	20.11	20.20	-11.9	8,365	-0.14%
2023/07/24	10	20.75	0	0.00	20.25	10	8,262	0.12%
2023/07/21	0	0.00	4	20.55	20.85	-4	8,196	-0.05%
2023/07/20	8	20.73	3	20.85	20.65	5	8,173	0.06%
2023/07/19	7.3	21.58	6	22.47	21.50	1.3	8,036	0.02%
2023/07/18	1	21.90	1	22.30	21.90	0	7,922	0.00%
2023/07/17	7	22.23	7	22.14	22.45	0	7,832	0.00%
2023/07/14	4.1	21.65	1	21.45	21.80	3.1	7,763	0.04%
2023/07/13	1	21.85	11.1	21.66	21.45	-10.1	7,781	-0.13%
2023/07/12	14	21.53	0	0.00	21.45	14	7,805	0.18%
2023/07/11	9.5	21.98	0	0.00	21.95	9.5	7,776	0.12%
2023/07/10	3.5	22.49	2	22.45	22.50	1.5	7,679	0.02%
2023/07/07	7	22.20	4	22.16	22.15	3	7,624	0.04%
2023/07/06	4	22.35	3	22.32	22.45	1	7,518	0.01%
2023/07/05	4	22.26	4	22.55	22.25	0	7,433	0.00%
2023/07/04	17	22.47	11	22.45	22.55	6	7,337	0.08%
2023/07/03	14	22.80	12	22.68	23.15	2	7,169	0.03%
2023/06/30	1.5	21.85	7	21.83	21.85	-5.5	6,712	-0.08%
2023/06/29	1.5	21.30	4	21.45	21.45	-2.5	6,520	-0.04%
2023/06/28	0	0.00	6	21.56	21.15	-6	6,379	-0.09%
2023/06/27	16	21.07	13	21.44	20.70	3	6,202	0.05%
2023/06/26	8	21.32	1	21.45	21.05	7	6,024	0.12%
2023/06/21	2	21.05	5	20.87	21.05	-3	6,067	-0.05%
2023/06/20	0	0.00	1	20.25	20.25	-1	6,010	-0.02%
2023/06/19	2	19.95	1	20.15	19.95	1	6,005	0.02%
2023/06/16	6	20.67	3	20.97	20.60	3	5,875	0.05%
2023/06/15	2	21.50	14.9	21.61	21.85	-12.9	5,554	-0.23%
2023/06/14	1	20.45	0	0.00	20.45	1	5,187	0.02%
2023/06/12	0	0.00	1	20.50	20.45	-1	5,178	-0.02%
2023/06/09	2	20.60	1	20.75	20.80	1	5,123	0.02%
2023/06/08	1	20.95	0	0.00	20.65	1	5,146	0.02%
2023/06/07	3.1	20.60	51	20.60	20.70	-47.9	5,100	-0.94%
2023/06/06	1	20.75	0	0.00	20.80	1	5,069	0.02%
2023/06/05	1	21.40	0	0.00	21.45	1	4,996	0.02%
2023/06/02	14	21.51	7	21.61	21.65	7	4,862	0.14%
2023/06/01	1	20.85	3	21.02	20.95	-2	4,763	-0.04%
2023/05/31	1	20.90	5	20.89	20.90	-4	4,730	-0.08%
2023/05/30	1	20.55	23	20.44	20.60	-22	4,667	-0.47%
2023/05/29	2	20.00	0	0.00	19.95	2	4,623	0.04%
2023/05/26	5	19.78	0	0.00	19.50	5	4,719	0.11%
2023/05/25	6	20.01	7.4	20.18	20.20	-1.3	4,685	-0.03%
2023/05/24	0	0.00	0.4	20.35	20.25	-0.4	4,643	-0.01%
2023/05/23	1	20.10	0	0.00	20.10	1	4,580	0.02%
2023/05/22	20	20.40	2	20.30	20.35	18	4,516	0.40%
2023/05/19	32	19.96	6	19.97	20.05	26	4,386	0.59%
2023/05/18	0	0.00	0.9	19.10	19.20	-0.9	4,153	-0.02%
2023/05/17	14	19.05	6	19.00	18.90	8	4,090	0.20%
2023/05/16	8	19.10	4	19.18	19.05	4	4,108	0.10%
2023/05/15	1.1	18.98	4	18.99	19.25	-2.9	4,194	-0.07%
2023/05/12	1.4	17.54	0	0.00	18.55	1.4	4,105	0.03%
2023/05/11	1.4	17.54	0	0.00	17.50	1.4	4,037	0.03%
2023/05/05	0	0.00	1	18.10	18.00	-1	3,978	-0.03%
2023/05/04	0	0.00	1	18.00	18.00	-1	3,986	-0.03%
2023/05/02	1	17.95	0	0.00	17.90	1	3,985	0.03%
2023/04/25	0.1	17.30	0	0.00	17.40	0.1	3,995	0.00%
2023/04/24	2	17.90	0	0.00	17.85	2	3,961	0.05%
2023/04/21	2.1	17.80	0	0.00	17.75	2.1	3,969	0.05%
2023/04/20	3	18.78	1	18.65	18.55	2	3,906	0.05%
2023/04/19	0.1	18.90	0	0.00	18.95	0.1	3,867	0.00%
2023/04/18	2	19.15	1	18.90	19.00	1	3,884	0.03%
2023/04/17	1	19.30	1.2	19.28	19.30	-0.2	3,808	-0.01%
2023/04/14	0	0.00	1	18.85	18.85	-1	3,731	-0.03%
2023/04/13	1	18.65	0	0.00	18.60	1	3,694	0.03%
2023/04/12	0	0.00	2	18.95	18.95	-2	3,676	-0.05%
2023/04/11	0	0.00	3	18.92	18.80	-3	3,635	-0.08%
2023/04/07	2.3	18.64	0	0.00	18.75	2.3	3,704	0.06%
2023/04/06	0	0.00	1	18.80	18.85	-1	3,926	-0.03%
2023/03/30	4	18.30	0	0.00	18.35	4	3,963	0.10%
2023/03/28	2	18.75	5	18.75	18.60	-3	4,519	-0.07%
2023/03/27	0	0.00	18.2	18.80	18.85	-18.2	4,384	-0.42%
2023/03/24	4.2	18.14	4	18.11	18.15	0.2	4,212	0.00%
2023/03/23	0.2	17.45	1	17.65	17.35	-0.8	3,994	-0.02%
2023/03/21	1	16.60	0	0.00	16.65	1	3,908	0.03%
2023/03/16	0	0.00	3	16.20	16.05	-3	3,887	-0.08%
2023/03/15	2	16.80	0	0.00	16.65	2	3,842	0.05%
2023/03/10	0	0.00	15	16.95	16.95	-15	3,757	-0.40%
2023/03/09	1	17.40	0	0.00	17.35	1	3,739	0.03%
2023/03/08	0	0.00	3	17.55	17.65	-3	3,715	-0.08%
2023/03/07	0	0.00	2	17.55	17.50	-2	3,682	-0.05%
2023/03/06	5	17.75	1	17.75	17.55	4	3,634	0.11%
2023/03/02	2	17.55	1	17.60	17.50	1	3,447	0.03%
2023/02/24	1	17.25	0.5	17.05	17.20	0.6	3,224	0.02%
2023/02/23	3	16.97	2	16.85	16.80	1	3,048	0.03%
2023/02/22	0	0.00	20	16.55	16.75	-20	2,946	-0.68%
2023/02/21	0	0.00	0.1	16.75	16.85	-0.1	2,910	0.00%
2023/02/20	0.1	16.75	0	0.00	16.75	0.1	2,906	0.00%
2023/02/17	1	16.70	0	0.00	16.65	1	2,861	0.03%
2023/02/16	1	16.70	0	0.00	16.60	1	2,839	0.04%
2023/02/15	0	0.00	7	16.15	16.20	-7	2,741	-0.26%
2023/02/14	0	0.00	3	16.35	16.35	-3	2,703	-0.11%
2023/02/13	15	16.32	7	16.39	16.25	8	2,643	0.30%
2023/02/10	1	15.50	0	0.00	15.30	1	2,454	0.04%
2023/02/08	1	15.60	6	15.70	15.55	-5	2,458	-0.20%
2023/02/06	0	0.00	1	15.70	15.60	-1	2,451	-0.04%
2023/02/02	1	15.70	0	0.00	15.70	1	2,429	0.04%
2023/01/31	6	15.41	0	0.00	15.35	6	2,401	0.25%
2023/01/16	2	15.05	0	0.00	15.00	2	2,361	0.08%
2023/01/06	2	15.55	22	15.26	15.60	-20	2,400	-0.83%
2023/01/04	0	0.00	1	15.20	15.10	-1	2,431	-0.04%
2022/12/28	12	15.13	0	0.00	14.85	12	2,505	0.48%
2022/12/27	10.1	15.47	0	0.00	15.35	10.1	2,469	0.41%
2022/12/26	2	15.90	2	16.15	15.80	0	2,385	0.00%
2022/12/22	0	0.00	2	15.63	15.60	-2	2,091	-0.10%
2022/12/21	32	16.19	3	16.15	15.80	29	2,031	1.43%
2022/12/20	4	16.11	8.1	16.15	16.15	-4.1	1,621	-0.25%
2022/12/12	0	0.00	1	15.05	14.95	-1	1,485	-0.07%
2022/12/07	0	0.00	6	14.65	14.65	-6	1,544	-0.39%
2022/12/06	0	0.00	3	15.00	14.80	-3	1,619	-0.19%
2022/12/02	9	15.26	0	0.00	15.25	9	1,761	0.51%
2022/11/30	2	15.00	2	14.95	15.00	0	1,812	0.00%
2022/11/23	0.1	14.60	0	0.00	14.55	0.1	1,999	0.01%
2022/11/21	1	14.30	0	0.00	14.30	1	2,145	0.05%
2022/11/17	2	14.55	0	0.00	14.65	2	2,170	0.09%
2022/10/28	0.1	14.50	0	0.00	14.40	0.1	3,438	0.00%
2022/10/13	0.3	14.42	0	0.00	14.20	0.3	3,960	0.01%
2022/10/11	0.2	14.70	0	0.00	14.70	0.2	3,917	0.01%
2022/10/07	0	0.00	1	15.35	15.45	-1	3,905	-0.03%
2022/10/06	0.3	15.55	0	0.00	15.15	0.3	3,901	0.01%
2022/10/04	0.1	14.90	0	14.80	14.90	0.1	3,863	0.00%
2022/10/03	0	0.00	0	14.58	14.55	0	3,863	0.00%
2022/09/29	0	0.00	1	14.65	14.60	-1	3,878	-0.03%
2022/09/28	1	14.45	0	0.00	14.25	1	3,868	0.03%
2022/09/27	0.1	15.20	0	0.00	15.35	0.1	3,837	0.00%
2022/09/26	1	15.05	0	0.00	15.00	1	3,835	0.03%
2022/09/23	1	15.75	0	0.00	15.80	1	3,858	0.03%
2022/09/21	1	16.50	0	0.00	16.25	1	3,826	0.03%
2022/09/19	1	16.50	0	0.00	16.75	1	3,791	0.03%
2022/09/16	0	0.00	23.2	17.24	17.10	-23.2	3,756	-0.62%
2022/09/14	0	0.00	1	17.30	17.30	-1	3,716	-0.03%
2022/09/13	0	0.00	1	17.60	17.50	-1	3,700	-0.03%
2022/09/12	0	0.00	3	17.70	17.75	-3	3,649	-0.08%
2022/09/08	24.2	17.51	0	0.00	17.40	24.2	3,622	0.67%
2022/09/07	2	17.33	0	0.00	17.40	2	3,561	0.06%
2022/09/06	0	0.00	10	17.13	16.95	-10	3,516	-0.28%
2022/09/05	1	17.55	0	0.00	17.10	1	3,477	0.03%
2022/09/02	6	17.32	6	17.35	17.30	0	3,402	0.00%
2022/09/01	0	0.00	5	17.00	17.00	-5	3,311	-0.15%
2022/08/31	3	16.70	1	16.75	16.75	2	3,279	0.06%
2022/08/30	0	0.00	1	16.50	16.65	-1	3,260	-0.03%
2022/08/29	6.4	16.50	10	16.55	16.40	-3.6	3,276	-0.11%
2022/08/26	7	17.29	1	17.45	17.10	6	3,414	0.18%
2022/08/25	0	0.00	5	17.04	17.10	-5	3,289	-0.15%
2022/08/24	1	16.70	3	16.75	16.70	-2	3,265	-0.06%
2022/08/23	1	16.85	0	0.00	16.70	1	3,258	0.03%
2022/08/22	2	16.95	0	0.00	16.85	2	3,235	0.06%
2022/08/19	1	16.50	0	0.00	16.50	1	3,179	0.03%
2022/08/18	1	16.35	0	0.00	16.40	1	3,157	0.03%
2022/08/17	2	16.70	0	0.00	16.60	2	3,109	0.06%
2022/08/15	1	16.75	0	0.00	16.75	1	2,293	0.04%
2022/08/11	13	16.91	0	0.00	16.85	13	2,287	0.57%
2022/08/09	6	16.96	0	0.00	17.05	6	2,240	0.27%
2022/08/05	0	0.00	1	17.30	17.30	-1	2,083	-0.05%
2022/08/04	1	17.00	0	0.00	16.75	1	2,026	0.05%
2022/08/03	5	16.90	3	16.78	16.60	2	1,952	0.10%
2022/08/02	0	0.00	9.8	17.88	17.25	-9.8	1,876	-0.52%
2022/08/01	2	17.35	0	0.00	17.40	2	1,731	0.12%
2022/07/29	0	0.00	9	17.05	17.20	-9	1,682	-0.54%
2022/07/28	8	16.61	0	0.00	16.55	8	1,594	0.50%
2022/07/27	2	16.50	4	16.73	16.90	-2	1,578	-0.13%
2022/07/26	2	16.40	0	0.00	16.30	2	1,488	0.13%
2022/07/25	3	16.45	0	0.00	16.50	3	1,485	0.20%
2022/07/21	0	0.00	0.1	16.28	16.30	-0.1	1,493	-0.01%
2022/07/20	0	0.00	2	16.50	16.10	-2	1,474	-0.14%
2022/07/12	5	15.34	3	15.85	15.20	2	1,527	0.13%
2022/07/08	1	15.00	0	0.00	15.25	1	1,484	0.07%
2022/07/05	0.1	14.65	2.8	14.59	14.60	-2.7	1,480	-0.18%
2022/07/01	1	13.85	0	0.00	14.40	1	1,500	0.07%
2022/06/30	1	14.50	0	0.00	14.50	1	1,446	0.07%
2022/06/20	0	0.00	25	14.50	14.35	-25	1,578	-1.58%
2022/06/16	0	0.00	2	15.30	15.10	-2	1,521	-0.13%
2022/06/15	1	15.20	2	15.30	15.25	-1	1,521	-0.07%
2022/06/13	1	15.25	0	0.00	15.25	1	1,536	0.07%
2022/06/02	0	15.60	0	0.00	15.60	0	1,410	0.00%
2022/05/17	2	15.10	0	0.00	15.15	2	1,493	0.14%
2022/05/13	1	15.20	0	0.00	15.15	1	1,491	0.07%
2022/05/09	1.1	15.45	0	0.00	15.40	1.1	1,485	0.07%
2022/05/05	1	16.15	0	0.00	16.20	1	1,463	0.07%
2022/04/25	1	17.00	0	0.00	16.55	1	1,433	0.07%
2022/04/22	1	17.60	6	17.50	17.60	-5	1,411	-0.35%
2022/04/21	0	0.00	3	17.37	17.25	-3	1,411	-0.21%
2022/04/20	6	17.45	0	0.00	17.60	6	1,393	0.43%
2022/04/18	0	0.00	2	16.75	16.65	-2	1,347	-0.15%
2022/04/15	0	0.00	4	16.60	16.55	-4	1,460	-0.27%
2022/04/07	2	16.28	0	0.00	16.35	2	1,647	0.12%
2022/04/01	1	16.60	0	0.00	16.70	1	1,848	0.05%
2022/03/31	2.1	17.04	0	0.00	16.85	2.1	1,869	0.11%
2022/03/29	1	17.20	0	0.00	17.10	1	1,897	0.05%
2022/03/28	0	17.10	0	0.00	17.30	0	1,902	0.00%
2022/03/25	0	0.00	8.1	17.35	17.30	-8.1	1,906	-0.42%
2022/03/24	0	17.25	2	17.15	17.25	-2	1,900	-0.11%
2022/03/23	0	0.00	2	17.15	17.15	-2	1,929	-0.10%
2022/03/22	8	16.85	0	0.00	16.80	8	1,938	0.41%
2022/03/18	0	0.00	2	16.60	16.65	-2	1,937	-0.10%
2022/03/17	0	16.40	0	0.00	16.50	0	1,946	0.00%
2022/03/16	0.1	16.00	0	0.00	16.05	0.1	2,020	0.00%
2022/03/15	0	0.00	4	15.93	15.90	-4	2,038	-0.20%
2022/03/14	1	16.15	2	16.05	16.15	-1	2,061	-0.05%
2022/03/11	1	15.95	0	0.00	15.95	1	2,074	0.05%
2022/03/08	3.1	15.54	0	0.00	15.35	3.1	2,089	0.15%
2022/03/07	2.1	16.00	0	0.00	15.95	2.1	2,050	0.10%
2022/03/02	0	16.75	0	0.00	16.65	0	2,130	0.00%
2022/02/22	1	16.95	0	0.00	16.85	1	2,662	0.04%
2022/02/21	1	17.00	0	0.00	17.20	1	2,691	0.04%
2022/02/15	0	0.00	2	16.75	16.60	-2	2,991	-0.07%
2022/02/10	0	0.00	1	17.10	17.10	-1	3,315	-0.03%
2022/02/08	0	0.00	1	17.15	17.20	-1	3,549	-0.03%
2022/02/07	0.1	16.50	0	0.00	16.80	0.1	3,654	0.00%
2022/01/25	0	16.35	0	0.00	16.35	0	3,890	0.00%
2022/01/21	0	16.90	0	0.00	16.85	0	4,128	0.00%
2022/01/19	0	17.30	0.9	17.30	17.25	-0.8	4,193	-0.02%
2022/01/17	0	0.00	2	17.40	17.45	-2	4,292	-0.05%
2022/01/14	1	17.10	0	0.00	17.10	1	4,309	0.02%
2022/01/13	0	0.00	5.5	17.40	17.40	-5.5	4,331	-0.13%
2022/01/12	2	17.40	0	0.00	17.40	2	4,461	0.04%
2022/01/06	6	18.09	0	0.00	18.05	6	4,432	0.14%
2021/12/29	0	0.00	8	18.65	18.75	-8	4,462	-0.18%
2021/12/28	2	18.60	2	18.85	18.65	0	4,484	0.00%
2021/12/27	0.6	18.70	2	18.80	18.70	-1.4	4,343	-0.03%
2021/12/24	2	18.60	0	0.00	18.60	2	4,372	0.05%
2021/12/23	2	18.55	10.4	18.98	19.00	-8.4	4,412	-0.19%
2021/12/22	1.6	18.38	0	0.00	18.35	1.6	4,364	0.04%
2021/12/21	0	0.00	3	18.47	18.45	-3	4,365	-0.07%
2021/12/20	1	18.30	0	0.00	18.35	1	4,354	0.02%
2021/12/17	3	18.43	0	0.00	18.35	3	4,350	0.07%
2021/12/14	5	18.51	0	0.00	18.30	5	4,281	0.12%
2021/12/13	2	18.95	0	0.00	18.90	2	4,277	0.05%
2021/12/10	0	0.00	6	19.11	19.05	-6	4,282	-0.14%
2021/12/09	2.1	18.94	0	0.00	18.65	2.1	4,212	0.05%
2021/12/07	2	18.30	0	0.00	18.25	2	4,194	0.05%
2021/12/06	1	18.15	0.8	18.20	18.15	0.2	4,192	0.01%
2021/12/01	0	0.00	12	18.25	18.25	-12	4,208	-0.29%
2021/11/30	2	18.48	0	0.00	18.35	2	4,244	0.05%
2021/11/29	2.2	18.00	0	0.00	18.35	2.2	4,246	0.05%
2021/11/26	4.1	18.92	0	0.00	18.85	4.1	4,214	0.10%
2021/11/25	15.3	20.08	12	19.55	19.50	3.3	4,179	0.08%
2021/11/24	0.1	20.00	0	0.00	20.00	0.1	4,163	0.00%
2021/11/23	16	20.61	0.2	20.45	20.20	15.8	4,171	0.38%
2021/11/22	18.1	21.73	65.8	22.06	21.45	-47.8	4,095	-1.17%
2021/11/10	1	19.40	0	0.00	19.45	1	3,891	0.03%
2021/11/09	1	19.35	9	19.40	19.35	-8	3,899	-0.21%
2021/11/08	7	19.78	20.7	19.50	19.40	-13.7	3,946	-0.35%
2021/11/04	21	21.00	5.2	20.77	21.00	15.8	3,878	0.41%
2021/11/03	9	20.83	4	21.15	20.80	5	3,873	0.13%
2021/11/02	8	20.56	17	20.63	20.80	-9	3,869	-0.23%
2021/11/01	0	0.00	9	21.13	21.20	-9	3,777	-0.24%
2021/10/29	2	20.70	3	20.87	20.50	-1	3,691	-0.03%
2021/10/28	5	20.79	6	21.17	20.80	-1	3,633	-0.03%
2021/10/27	2	20.75	6	21.12	21.00	-4	3,530	-0.11%
2021/10/26	6	20.32	18.1	20.34	20.80	-12.1	3,468	-0.35%
2021/10/25	55	20.88	3	20.68	20.65	52	3,480	1.49%
2021/10/22	3	20.37	12.1	20.67	20.50	-9.1	3,424	-0.26%
2021/10/21	0	0.00	3	20.35	20.50	-3	3,439	-0.09%
2021/10/20	3	19.65	1	19.55	19.65	2	3,366	0.06%
2021/10/19	0	0.00	2	19.95	19.80	-2	3,913	-0.05%
2021/10/18	4	19.30	0	0.00	19.40	4	4,373	0.09%
2021/10/15	1	19.75	5	19.56	19.60	-4	4,389	-0.09%
2021/10/13	2	18.90	24	18.90	18.80	-22	4,333	-0.51%
2021/10/12	0	0.00	5.1	19.17	19.20	-5.1	4,351	-0.12%
2021/10/08	0	0.00	1	18.85	18.90	-1	4,537	-0.02%
2021/10/07	1	18.75	43	18.90	19.20	-42	4,439	-0.95%
2021/10/06	5	18.80	1	18.20	18.15	4	4,452	0.09%
2021/10/05	1	18.25	2	18.45	18.40	-1	4,462	-0.02%
2021/10/01	2	18.10	4	18.68	18.10	-2	4,517	-0.04%
2021/09/30	7	18.55	0	0.00	18.75	7	4,558	0.15%
2021/09/29	2	18.33	3	18.53	18.45	-1	4,688	-0.02%
2021/09/28	1	18.35	0	0.00	18.45	1	5,006	0.02%
2021/09/27	4	18.30	1	18.30	18.25	3	5,008	0.06%
2021/09/24	6	18.53	3	18.62	18.30	3	5,024	0.06%
2021/09/23	10	18.15	11.5	18.38	18.45	-1.5	4,985	-0.03%
2021/09/22	2	18.30	0	0.00	18.25	2	4,984	0.04%
2021/09/08	0	0.00	10	16.90	16.75	-10	5,189	-0.19%
2021/09/07	12	17.20	0	0.00	17.10	12	5,201	0.23%
2021/09/06	3	17.35	0	0.00	17.05	3	5,204	0.06%
2021/09/02	0	0.00	12	17.40	17.40	-12	5,261	-0.23%
2021/08/26	4	17.64	3	17.50	17.45	1	5,389	0.02%
2021/08/25	0	0.00	1	17.70	17.75	-1	5,417	-0.02%
2021/08/24	0	17.15	0	0.00	17.15	0	5,428	0.00%
2021/08/18	1	16.40	7	16.55	16.80	-6	5,511	-0.11%
2021/08/17	1.5	16.43	0	0.00	16.45	1.5	5,516	0.03%
2021/08/16	1	16.50	20	16.98	16.50	-19	5,489	-0.35%
2021/08/13	3	17.70	1	17.80	17.70	2	5,407	0.04%
2021/08/12	3	17.80	1	18.10	18.05	2	5,421	0.04%
2021/08/11	1	18.10	2	18.35	18.10	-1	5,628	-0.02%
2021/08/10	2	18.45	0	0.00	18.35	2	5,674	0.04%
2021/08/09	1	18.80	0	0.00	18.70	1	5,716	0.02%
2021/08/05	1	19.15	0	0.00	19.10	1	5,794	0.02%
2021/08/03	11	19.11	0	0.00	19.20	11	6,092	0.18%
2021/07/30	14	19.71	12	19.35	19.35	2	6,168	0.03%
2021/07/27	0	0.00	1	19.55	19.50	-1	6,230	-0.02%
2021/07/26	1	20.30	0	0.00	20.15	1	6,289	0.02%
2021/07/23	27	20.49	20	20.60	20.60	7	6,215	0.11%
2021/07/22	0	0.00	11	20.22	20.45	-11	5,744	-0.19%
2021/07/20	0	0.00	0.9	19.10	18.85	-0.9	5,491	-0.02%
2021/07/19	2	19.10	0	0.00	19.10	2	5,613	0.04%
2021/07/16	0	0.00	1	19.15	19.20	-1	6,024	-0.02%
2021/07/15	2	19.45	0	0.00	19.45	2	6,085	0.03%
2021/07/14	1	18.85	0	0.00	18.90	1	5,965	0.02%
2021/07/13	5	18.80	0	19.15	18.75	5	6,038	0.08%
2021/07/09	2	18.58	4	18.55	18.60	-2	6,066	-0.03%
2021/07/08	2.9	18.85	0	0.00	18.80	2.9	6,295	0.05%
2021/07/07	3	18.97	0	0.00	18.95	3	6,468	0.05%
2021/07/06	3	19.48	6	19.38	19.35	-3	6,849	-0.04%
2021/07/05	4	20.08	1.3	20.25	20.15	2.7	6,920	0.04%
2021/06/29	0	0.00	69	19.00	19.05	-69	6,873	-1.00%
2021/06/28	75	19.33	0	0.00	19.30	75	6,907	1.09%
2021/06/25	6	19.58	2.2	19.75	19.40	3.8	6,920	0.05%
2021/06/24	0.5	18.95	0	0.00	18.95	0.5	6,986	0.01%
2021/06/22	3	18.20	5	18.55	18.10	-2	7,074	-0.03%
2021/06/21	0	0.00	1	18.25	18.40	-1	7,088	-0.01%
2021/06/18	14	19.24	100	19.20	18.80	-86	7,116	-1.21%
2021/06/16	12	18.99	0	0.00	18.85	12	7,241	0.17%
2021/06/04	4	19.65	1	19.55	19.50	3	7,427	0.04%
2021/06/02	1	19.80	0	0.00	19.80	1	7,505	0.01%
2021/06/01	1	20.10	0	0.00	20.20	1	7,488	0.01%
2021/05/31	0	0.00	92	19.66	20.05	-92	7,504	-1.23%
2021/05/28	0	0.00	8	19.35	19.35	-8	7,466	-0.11%
2021/05/20	5	18.55	0	0.00	18.35	5	7,723	0.06%
2021/05/19	3	18.80	0	0.00	18.85	3	7,749	0.04%
2021/05/18	4	17.40	4	17.88	18.40	0	7,543	0.00%
2021/05/17	20	17.13	25	17.04	17.05	-5	7,551	-0.07%
2021/05/14	4	18.35	1	19.35	18.20	3	7,535	0.04%
2021/05/13	1	18.80	0	0.00	18.60	1	7,498	0.01%
2021/05/12	16.5	18.92	87	17.74	17.85	-70.5	7,476	-0.94%
2021/05/11	66	19.73	0	0.00	19.30	66	7,309	0.90%
2021/05/10	34	20.82	11	20.80	20.70	23	7,241	0.32%
2021/05/06	0	0.00	41	20.00	20.00	-41	7,257	-0.56%
2021/05/05	0.4	20.40	0.1	20.25	20.30	0.3	7,216	0.00%
2021/05/04	21	20.56	1	20.85	20.40	20	7,273	0.27%
2021/05/03	89	21.85	0	0.00	21.25	89	7,374	1.21%
2021/04/28	3	23.20	0	0.00	23.20	3	7,494	0.04%
2021/04/27	20	23.60	2	23.48	23.60	18	7,501	0.24%
2021/04/26	13	22.70	1	22.75	22.70	12	7,364	0.16%
2021/04/23	47	22.90	11	22.90	22.80	36	7,366	0.49%
2021/04/22	3	23.40	28	23.24	23.15	-25	7,341	-0.34%
2021/04/21	13	23.37	2	23.45	23.35	11	6,992	0.16%
2021/04/20	10	23.65	0	0.00	23.70	10	6,993	0.14%
2021/04/19	14	23.67	0	0.00	23.65	14	7,106	0.20%
2021/04/16	5	23.93	2	24.00	23.85	3	7,109	0.04%
2021/04/15	10	23.80	0	0.00	24.15	10	7,356	0.14%
2021/04/14	12	24.60	59	24.75	23.70	-47	7,381	-0.64%
2021/04/13	74	25.56	0	0.00	24.95	74	7,423	1.00%
2021/04/12	14	26.05	40.1	25.92	26.10	-26.1	7,719	-0.34%
2021/04/09	33	24.72	41.1	24.90	25.25	-8.1	7,419	-0.11%
2021/04/08	30	24.90	4.2	24.67	25.05	25.9	7,311	0.35%
2021/04/07	3	24.37	0	0.00	24.30	3	7,251	0.04%
2021/04/06	1	24.15	1	24.20	24.25	0	7,414	0.00%
2021/04/01	4	24.14	2	24.20	24.10	2	7,472	0.03%
2021/03/31	1	24.30	0	0.00	24.40	1	7,565	0.01%
2021/03/30	2	24.20	2	24.30	24.45	0	8,201	0.00%
2021/03/29	3.3	24.12	0	0.00	24.10	3.3	8,294	0.04%
2021/03/26	1	24.35	4	24.35	24.35	-3	8,355	-0.04%
2021/03/25	1	24.80	0	0.00	24.70	1	8,476	0.01%
2021/03/24	0	0.00	6	25.00	24.65	-6	8,573	-0.07%
2021/03/23	1	24.65	3	24.65	24.65	-2	8,756	-0.02%
2021/03/22	5	24.80	3	24.92	24.90	2	8,859	0.02%
2021/03/19	4	24.23	0	0.00	24.20	4	8,967	0.04%
2021/03/18	10	24.50	1.4	25.05	24.40	8.6	9,205	0.09%
2021/03/17	0	0.00	3	24.45	24.30	-3	9,666	-0.03%
2021/03/16	0	0.00	3	24.20	24.05	-3	10,214	-0.03%
2021/03/15	0	0.00	5	24.35	24.10	-5	10,930	-0.05%
2021/03/12	0	0.00	3	24.55	24.30	-3	11,261	-0.03%
2021/03/11	0	0.00	6	23.92	24.15	-6	11,671	-0.05%
2021/03/09	1	22.90	0	0.00	23.05	1	12,599	0.01%
2021/03/08	5	23.48	5	23.29	23.30	0	12,988	0.00%
2021/03/05	7	23.52	0	0.00	23.60	7	13,490	0.05%
2021/03/03	10	24.24	4	24.10	24.55	6	14,290	0.04%
2021/02/25	1	24.90	1	25.15	24.90	0	16,307	0.00%
2021/02/22	5	25.80	2	25.58	25.45	3	17,300	0.02%
2021/02/19	1	25.00	1	24.95	25.20	0	17,315	0.00%
2021/02/17	1	24.65	10.1	24.23	24.80	-9.1	17,488	-0.05%
2021/02/05	10.1	23.85	0	0.00	23.85	10.1	17,636	0.06%
2021/02/03	2	24.40	0	0.00	24.00	2	20,297	0.01%
2021/02/02	0	0.00	15	24.15	23.90	-15	20,268	-0.07%
2021/02/01	5.5	23.56	0	0.00	23.70	5.5	20,298	0.03%
2021/01/29	10	23.85	20	24.15	24.15	-10	20,338	-0.05%
2021/01/28	0	0.00	3	23.80	24.10	-3	20,288	-0.01%
2021/01/26	4	24.59	0	0.00	24.45	4	20,419	0.02%
2021/01/25	2	23.98	13	24.23	25.25	-11	20,443	-0.05%
2021/01/22	14	23.44	5	23.50	23.80	9	20,225	0.04%
2021/01/21	7	24.23	2	24.55	23.85	5	20,153	0.02%
2021/01/20	3	24.72	10	25.05	24.75	-7	19,974	-0.04%
2021/01/19	2	25.80	0	0.00	25.50	2	19,904	0.01%
2021/01/18	0	0.00	4	25.75	25.90	-4	19,888	-0.02%
2021/01/15	10.5	26.19	0	0.00	25.80	10.5	19,807	0.05%
2021/01/14	2	26.65	0.1	26.75	26.70	1.9	19,694	0.01%
2021/01/13	3	26.18	5	26.45	26.40	-2	19,635	-0.01%
2021/01/12	48	26.18	11	26.08	26.10	37	19,627	0.19%
2021/01/11	10	27.43	4.2	27.27	27.35	5.9	19,445	0.03%
2021/01/08	22	27.39	36	26.81	26.90	-14	19,396	-0.07%
2021/01/07	6.3	27.88	3	27.90	27.90	3.3	19,146	0.02%
2021/01/06	37	28.34	24	28.90	28.00	13	19,138	0.07%
2021/01/05	20	29.60	64	28.90	28.85	-44	18,887	-0.23%
2021/01/04	6	29.03	1	29.40	29.25	5	18,481	0.03%
2020/12/31	2	28.70	2	28.65	28.70	0	18,409	0.00%
2020/12/30	2	28.85	6	29.12	29.05	-4	18,389	-0.02%
2020/12/29	6	29.22	21	29.02	29.05	-15	18,366	-0.08%
2020/12/28	0	0.00	8	28.56	28.55	-8	18,193	-0.04%
2020/12/25	11	28.22	4	28.48	28.20	7	18,123	0.04%
2020/12/24	32.9	28.98	11	29.24	28.30	21.9	18,075	0.12%
2020/12/23	9	28.13	24	28.23	28.40	-15	17,531	-0.09%
2020/12/22	16	27.76	1	28.80	27.55	15	17,525	0.09%
2020/12/21	38	28.05	0	0.00	28.05	38	17,375	0.22%
2020/12/18	0	0.00	2.5	28.81	28.85	-2.5	17,222	-0.01%
2020/12/17	5	28.86	48	28.76	29.15	-43	17,114	-0.25%
2020/12/16	13.5	28.46	4	28.60	28.55	9.5	16,949	0.06%
2020/12/15	22	28.04	30	28.41	28.35	-8	16,987	-0.05%
2020/12/14	19	28.17	18	28.78	28.15	1	16,817	0.01%
2020/12/11	70	28.62	2	28.75	28.35	68	16,622	0.41%
2020/12/10	8	29.79	23	29.54	29.50	-15	15,975	-0.09%
2020/12/09	18	29.13	8	29.38	28.95	10	15,487	0.06%
2020/12/08	6	28.03	1	28.20	28.85	5	14,869	0.03%
2020/12/07	8	27.64	3	27.68	28.00	5	14,591	0.03%
2020/12/04	3	26.93	16	26.68	27.25	-13	14,306	-0.09%
2020/12/03	13	25.35	5	25.40	25.40	8	13,790	0.06%
2020/12/02	12	25.18	7	25.36	25.25	5	13,659	0.04%
2020/12/01	1	24.15	206	24.15	24.45	-205	13,459	-1.52%	大賣/鉅額交易
2020/11/30	7	23.60	23	24.01	24.05	-16	13,389	-0.12%
2020/11/27	2	23.15	2	23.18	23.05	0	13,684	0.00%
2020/11/26	0	0.00	22	22.88	22.75	-22	13,364	-0.16%
2020/11/25	10	22.76	0	0.00	22.80	10	13,205	0.08%
2020/11/24	26	22.48	26	22.37	22.80	0	12,683	0.00%
2020/11/23	5	20.99	4	20.98	21.05	1	11,589	0.01%
2020/11/20	3	21.13	19	21.09	21.40	-16	11,229	-0.14%
2020/11/19	3	20.85	33.5	20.75	20.55	-30.5	11,119	-0.27%
2020/11/18	10	20.30	0	0.00	20.20	10	11,100	0.09%
2020/11/17	4	20.21	20	20.30	20.05	-16	11,224	-0.14%
2020/11/16	203	20.30	3	20.32	20.30	200	11,432	1.75%	大買/鉅額交易
2020/11/13	5	19.78	3	20.20	20.15	2	11,555	0.02%
2020/11/12	254	20.71	8.2	20.54	20.10	245.9	11,497	2.14%	大買/鉅額交易
2020/11/11	35	20.75	39	20.54	20.90	-4	10,545	-0.04%
2020/11/10	0	0.00	13	19.20	19.00	-13	9,431	-0.14%
2020/11/09	3	19.20	1	19.30	19.10	2	9,448	0.02%
2020/11/04	4	18.80	26	19.01	18.80	-22	9,792	-0.22%
2020/11/03	0	0.00	3	19.10	18.90	-3	9,779	-0.03%
2020/11/02	20	18.80	4	18.85	18.80	16	9,764	0.16%
2020/10/23	0	0.00	1	18.55	18.50	-1	10,095	-0.01%
2020/10/22	0	0.00	2.4	18.25	18.30	-2.4	10,304	-0.02%
2020/10/20	10	18.67	0	0.00	18.40	10	10,813	0.09%
2020/10/16	2	18.45	0	0.00	18.30	2	12,284	0.02%
2020/10/15	4	18.65	0	0.00	18.55	4	12,340	0.03%
2020/10/14	0	0.00	5	19.45	19.15	-5	12,525	-0.04%
2020/10/12	0	0.00	1	19.10	19.05	-1	12,835	-0.01%
2020/10/08	5	19.10	0	0.00	18.95	5	13,027	0.04%
2020/10/07	0	0.00	2	19.05	18.95	-2	13,121	-0.02%
2020/10/06	1	18.95	3.1	18.94	18.75	-2.1	13,190	-0.02%
2020/10/05	0	0.00	4	18.68	18.80	-4	13,421	-0.03%
2020/09/29	0	0.00	2	18.35	18.25	-2	13,912	-0.01%
2020/09/25	4	17.40	0	0.00	17.25	4	14,628	0.03%
2020/09/22	2	18.10	0	0.00	18.10	2	16,114	0.01%
2020/09/18	0	0.00	2	18.75	18.45	-2	18,724	-0.01%
2020/09/15	1	18.35	0	0.00	18.35	1	20,160	0.00%
2020/09/14	0	0.00	7	18.33	18.35	-7	20,427	-0.03%
2020/09/11	5	17.74	0	0.00	17.95	5	20,533	0.02%
2020/09/10	1	17.95	0	0.00	17.95	1	20,750	0.00%
2020/09/09	1	17.65	0	0.00	18.25	1	20,927	0.00%
2020/09/07	2	18.25	4	18.10	18.10	-2	20,986	-0.01%
2020/09/04	1	18.40	10	18.50	18.50	-9	21,137	-0.04%
2020/09/03	10	19.25	1	19.50	19.05	9	21,304	0.04%
2020/09/02	0	0.00	27	19.69	19.70	-27	21,339	-0.13%
2020/08/31	1	19.05	22	18.93	18.90	-21	22,529	-0.09%
2020/08/28	0	0.00	1	19.15	18.90	-1	22,792	0.00%
2020/08/27	1	18.90	13	19.15	18.85	-12	22,718	-0.05%
2020/08/25	3	19.25	9	19.12	18.90	-6	22,715	-0.03%
2020/08/24	5	19.25	1	19.20	19.10	4	22,502	0.02%
2020/08/21	2	18.65	26	18.26	18.60	-24	22,231	-0.11%
2020/08/20	9	17.29	11	17.65	17.70	-2	21,981	-0.01%
2020/08/19	9	19.11	8	18.84	18.60	1	21,774	0.00%
2020/08/18	0	0.00	7	18.92	18.85	-7	21,484	-0.03%
2020/08/17	20	18.87	20	18.96	18.60	0	21,357	0.00%
2020/08/14	7	18.51	2	18.55	18.60	5	21,046	0.02%
2020/08/13	0	0.00	1	18.05	17.90	-1	20,727	0.00%
2020/08/12	1	18.30	22	17.92	17.95	-21	20,700	-0.10%
2020/08/11	7	17.75	0	0.00	17.75	7	20,652	0.03%
2020/08/10	9	18.47	14	18.49	18.20	-5	20,700	-0.02%
2020/08/06	0	0.00	1	17.85	17.85	-1	21,102	0.00%
2020/08/05	1	17.90	0.7	18.00	18.00	0.3	21,000	0.00%
2020/08/04	0	0.00	1	18.25	17.90	-1	20,933	0.00%
2020/08/03	0	0.00	1	17.50	17.50	-1	20,795	0.00%
2020/07/31	1	17.45	1.3	17.55	17.55	-0.3	20,793	0.00%
2020/07/30	5	17.65	5	17.36	17.70	0	20,785	0.00%
2020/07/29	2	17.45	6	17.46	17.15	-4	20,785	-0.02%
2020/07/28	8	17.10	41	17.44	16.90	-33	20,938	-0.16%
2020/07/27	4	17.30	9	17.36	17.30	-5	20,843	-0.02%
2020/07/24	24	17.72	12	17.56	17.80	12	20,692	0.06%
2020/07/23	28	18.54	0	0.00	18.25	28	20,435	0.14%
2020/07/22	12	19.30	39	19.15	19.05	-27	20,038	-0.13%
2020/07/21	11	17.55	0	0.00	17.55	11	18,941	0.06%
2020/07/20	2	17.40	0	0.00	17.70	2	18,845	0.01%
2020/07/17	6	17.86	6	17.48	17.50	0	18,634	0.00%
2020/07/16	6	18.29	1	18.50	18.30	5	18,373	0.03%
2020/07/15	3	18.33	7	18.20	18.25	-4	18,286	-0.02%
2020/07/14	1	19.10	2	19.00	18.90	-1	18,136	-0.01%
2020/07/13	1	19.35	11	19.35	19.25	-10	18,054	-0.06%
2020/07/10	12	19.01	5	18.96	19.20	7	17,983	0.04%
2020/07/09	4	19.40	1	19.75	19.20	3	17,778	0.02%
2020/07/08	2	18.88	2	19.23	19.20	0	17,559	0.00%
2020/07/07	9	19.17	2	19.15	19.15	7	17,323	0.04%
2020/07/06	10	19.85	41	19.67	19.90	-31	16,951	-0.18%
2020/07/03	48	19.39	11	19.33	19.00	37	16,535	0.22%
2020/07/02	86	19.85	11	19.62	19.95	75	16,073	0.47%
2020/07/01	31	19.33	10	19.30	19.40	21	15,487	0.14%
2020/06/30	77	19.75	48	19.23	19.10	29	14,947	0.19%
2020/06/29	34	18.06	28	18.01	18.60	6	13,696	0.04%
2020/06/24	38	16.99	36.1	17.03	16.95	1.9	12,431	0.02%
2020/06/23	0	0.00	5	16.75	16.75	-5	11,004	-0.05%
2020/06/22	2	14.80	9	15.25	15.25	-7	10,870	-0.06%
2020/06/19	2	14.63	2	14.85	13.90	0	10,806	0.00%
2020/06/18	11	14.94	22	14.70	14.60	-11	10,561	-0.10%
2020/06/17	7	14.60	5	15.00	15.00	2	10,446	0.02%
2020/06/15	3	14.25	2.3	14.18	14.00	0.7	10,081	0.01%
2020/06/12	2	13.80	0	0.00	14.10	2	9,988	0.02%
2020/06/11	0	0.00	10	14.90	14.45	-10	9,849	-0.10%
2020/06/10	0	0.00	12	14.58	14.55	-12	9,647	-0.12%
2020/06/09	7	15.71	21	15.90	15.50	-14	9,516	-0.15%
2020/06/08	33	15.57	3	16.00	16.15	30	9,108	0.33%
2020/06/05	54	14.25	25	14.55	15.05	29	8,245	0.35%
2020/06/04	0	0.00	8	13.71	14.15	-8	7,140	-0.11%
2020/06/03	2	12.90	0	0.00	12.90	2	6,831	0.03%
2020/06/01	10	12.90	40	12.85	12.85	-30	6,864	-0.44%
2020/05/29	0	0.00	2	12.25	12.25	-2	6,781	-0.03%
2020/05/28	0	0.00	1	12.30	12.25	-1	6,794	-0.01%
2020/05/27	0	0.00	1	12.30	12.30	-1	6,749	-0.01%
2020/05/26	1	12.50	44	12.55	12.45	-43	6,830	-0.63%
2020/05/22	0	0.00	2	12.60	12.25	-2	6,734	-0.03%
2020/05/19	0	0.00	1	12.65	12.55	-1	6,732	-0.01%
2020/05/18	1	12.65	1	12.55	12.55	0	6,728	0.00%
2020/05/15	2	12.55	0	0.00	12.50	2	6,722	0.03%
2020/05/14	43	13.77	7	13.43	13.10	36	6,607	0.54%
2020/05/13	0	0.00	3	12.93	13.20	-3	6,223	-0.05%
2020/05/12	1	12.70	7.4	12.63	12.55	-6.4	6,559	-0.10%
2020/05/11	0	0.00	1	12.60	12.65	-1	6,565	-0.02%
2020/05/08	0	0.00	1	12.60	12.55	-1	6,537	-0.02%
2020/05/07	3	12.77	0	0.00	12.70	3	6,518	0.05%
2020/05/05	52	12.81	51	12.66	12.65	1	6,448	0.02%
2020/05/04	17	13.10	9	12.76	12.85	8	6,360	0.13%
2020/04/29	0	0.00	11	12.30	12.30	-11	6,058	-0.18%
2020/04/28	9	12.27	0	0.00	12.05	9	6,094	0.15%
2020/04/27	6	12.22	0	0.00	12.20	6	6,213	0.10%
2020/04/24	40	12.05	0	0.00	12.15	40	6,255	0.64%
2020/04/22	0	0.00	2	11.25	11.60	-2	6,351	-0.03%
2020/04/17	1	11.65	20	12.00	11.65	-19	6,396	-0.30%
2020/04/16	0	0.00	3	12.42	12.30	-3	6,288	-0.05%
2020/04/15	0	0.00	1	12.50	12.50	-1	6,255	-0.02%
2020/04/14	3	12.45	10	12.70	12.45	-7	6,240	-0.11%
2020/04/13	3	12.65	3	12.27	12.15	0	6,138	0.00%
2020/04/09	1	11.80	0	0.00	11.85	1	6,179	0.02%
2020/04/06	0	0.00	2	11.50	11.60	-2	6,251	-0.03%
2020/04/01	1	11.35	0	0.00	11.50	1	6,229	0.02%
2020/03/31	1	11.55	0	0.00	11.70	1	6,182	0.02%
2020/03/27	4	10.39	2	10.30	10.30	2	5,987	0.03%
2020/03/26	0	0.00	91	10.16	10.50	-91	6,044	-1.51%
2020/03/24	0	0.00	1	9.99	10.00	-1	5,977	-0.02%
2020/03/23	100	9.17	10	9.42	9.48	90	5,916	1.52%
2020/03/20	0	0.00	1	8.88	8.88	-1	5,850	-0.02%
2020/03/19	3	8.11	12	8.08	8.08	-9	5,853	-0.15%
2020/03/17	1	9.20	1	9.17	9.17	0	5,669	0.00%
2020/03/16	5	9.80	13	9.82	9.89	-8	5,615	-0.14%
2020/03/13	0	0.00	3	10.05	10.30	-3	5,604	-0.05%
2020/03/12	3	11.50	2	11.95	11.10	1	5,349	0.02%
2020/03/11	2	12.20	2	12.10	11.95	0	5,250	0.00%
2020/03/10	0	0.00	1	12.05	12.15	-1	5,260	-0.02%
2020/03/09	2	12.50	7	12.48	12.25	-5	5,203	-0.10%
2020/03/06	4	12.95	3	12.95	12.90	1	5,145	0.02%
2020/03/05	56	13.28	55	13.13	13.15	1	5,204	0.02%
2020/03/04	10	12.40	7	12.54	13.00	3	5,094	0.06%
2020/03/03	30	13.00	1	12.95	12.85	29	5,109	0.57%
2020/03/02	1	12.65	70	12.61	12.65	-69	5,196	-1.33%
2020/02/27	33	13.28	17	13.22	12.80	16	5,504	0.29%
2020/02/26	10	13.45	0	0.00	13.55	10	5,659	0.18%
2020/02/24	1	13.70	0	0.00	13.70	1	5,608	0.02%
2020/02/21	9	14.05	7	14.05	14.05	2	5,540	0.04%
2020/02/20	0	0.00	10	14.15	14.15	-10	5,523	-0.18%
2020/02/19	1	14.10	0	0.00	14.15	1	5,561	0.02%
2020/02/18	8	14.10	0	0.00	14.05	8	5,497	0.15%
2020/02/17	3	14.10	2	14.00	14.05	1	5,418	0.02%
2020/02/14	7	14.35	2	14.33	14.15	5	5,363	0.09%
2020/02/13	26	14.54	9	14.69	14.55	17	5,129	0.33%
2020/02/12	2	13.60	0	0.00	13.60	2	4,669	0.04%
2020/02/11	0	0.00	0.1	13.55	13.65	-0.1	4,647	0.00%
2020/02/07	0	0.00	1	13.60	13.55	-1	4,611	-0.02%
2020/02/04	11	13.58	0	0.00	13.55	11	4,536	0.24%
2020/02/03	5	13.45	0	0.00	13.35	5	4,505	0.11%
2020/01/31	25	13.85	4	14.00	13.85	21	4,398	0.48%
2020/01/30	2.1	13.93	7	13.70	13.65	-4.9	4,365	-0.11%
2020/01/20	2	14.35	12	14.39	14.35	-10	4,159	-0.24%
2020/01/17	0	0.00	1	14.25	14.30	-1	4,082	-0.02%
2020/01/16	3	14.17	5	14.24	14.20	-2	4,057	-0.05%
2020/01/14	6	13.95	3	13.95	14.00	3	3,881	0.08%
2020/01/10	1	13.55	5	13.60	13.60	-4	3,748	-0.11%
2020/01/09	0	0.00	5	13.53	13.65	-5	3,725	-0.13%
2020/01/08	15	13.38	3	13.60	13.30	12	3,694	0.32%
2020/01/07	0	0.00	1	13.45	13.45	-1	3,619	-0.03%
2020/01/06	6	13.52	0	0.00	13.45	6	3,616	0.17%
2020/01/03	13	13.66	0	0.00	13.70	13	3,537	0.37%
2020/01/02	7	13.65	1	13.45	13.65	6	3,406	0.18%
2019/12/31	0	0.00	4	13.25	13.30	-4	3,260	-0.12%
2019/12/30	0	0.00	0	12.95	13.00	0	3,167	0.00%
2019/12/27	1	13.00	0	0.00	13.00	1	3,153	0.03%
2019/12/20	0	0.00	16	13.00	13.05	-16	3,363	-0.48%
2019/12/16	4	12.85	0	0.00	12.90	4	3,358	0.12%
2019/12/11	1	12.85	0	0.00	12.85	1	3,243	0.03%
2019/12/05	0	0.00	5	12.60	12.70	-5	3,147	-0.16%
2019/12/03	1	12.50	5	12.50	12.55	-4	3,175	-0.13%
2019/12/02	1	12.55	0	0.00	12.50	1	3,191	0.03%
2019/11/28	6	13.12	1	13.15	12.90	5	3,132	0.16%
2019/11/26	1	13.05	0.6	12.90	12.90	0.4	3,041	0.01%
2019/11/25	10	12.71	35	12.93	13.25	-25	2,711	-0.92%
2019/11/19	1	12.10	0	0.00	12.15	1	2,523	0.04%
2019/11/18	1	12.20	11	12.27	12.20	-10	2,715	-0.37%
2019/11/08	0	0.00	10	11.95	11.90	-10	2,740	-0.36%
2019/11/07	7	11.95	0	0.00	12.00	7	2,769	0.25%
2019/10/22	7	12.15	0	0.00	12.15	7	3,122	0.22%
2019/10/21	0	0.00	1	12.15	12.15	-1	3,264	-0.03%
2019/10/02	3	11.50	0	0.00	11.80	3	3,500	0.09%
2019/10/01	1	11.70	6	11.90	11.75	-5	3,686	-0.14%
2019/09/27	13	12.23	0	0.00	12.15	13	3,575	0.36%
2019/09/19	1	12.05	0	0.00	12.10	1	3,357	0.03%
2019/09/16	1	12.30	0	0.00	12.30	1	3,415	0.03%
2019/09/12	0	0.00	18	12.40	12.45	-18	3,439	-0.52%
2019/09/11	17	12.49	35	12.60	12.35	-18	3,490	-0.52%
2019/09/10	1	12.70	0	0.00	12.70	1	3,478	0.03%
2019/09/09	2	13.00	0	0.00	12.90	2	3,519	0.06%
2019/09/06	1	12.85	0	0.00	12.90	1	3,534	0.03%
2019/09/05	2	12.85	0	0.00	12.80	2	3,761	0.05%
2019/08/26	0	0.00	111	12.00	11.95	-111	3,792	-2.93%	大賣/鉅額交易
2019/08/22	0	0.00	7	12.50	12.40	-7	3,871	-0.18%
2019/08/21	0	0.00	3	12.40	12.70	-3	3,854	-0.08%
2019/08/19	4	12.30	0	0.00	12.40	4	3,717	0.11%
2019/08/16	1	12.25	0	0.00	12.25	1	3,749	0.03%
2019/08/14	2	12.65	0	0.00	12.30	2	3,863	0.05%
2019/08/13	0	0.00	2	12.40	12.35	-2	3,887	-0.05%
2019/08/06	0	0.00	0.1	12.20	12.20	-0.1	4,258	0.00%
2019/08/02	0.8	12.60	16	12.59	12.65	-15.2	4,635	-0.33%
2019/07/31	2	13.20	3	13.05	13.20	-1	4,987	-0.02%
2019/07/30	4	13.40	2	13.20	13.15	2	5,084	0.04%
2019/07/29	0	0.00	6	13.35	13.30	-6	5,217	-0.11%
2019/07/26	1	13.40	2	13.25	13.30	-1	5,509	-0.02%
2019/07/24	2	13.05	0	0.00	13.05	2	6,117	0.03%
2019/07/19	0	0.00	5	12.80	12.90	-5	6,437	-0.08%
2019/07/17	22	12.90	0	0.00	12.80	22	6,612	0.33%
2019/07/16	31	12.95	0	0.00	12.95	31	6,783	0.46%
2019/07/15	1	12.95	3	12.95	12.90	-2	6,835	-0.03%
2019/07/12	1	13.05	0	0.00	13.00	1	7,181	0.01%
2019/07/11	0	0.00	1	13.05	13.05	-1	7,279	-0.01%
2019/07/10	3	12.85	0	0.00	12.85	3	7,372	0.04%
2019/07/08	3	13.20	8	13.05	13.10	-5	7,410	-0.07%
2019/07/05	2	13.35	11	13.25	13.20	-9	7,475	-0.12%
2019/07/04	0	0.00	46	12.80	12.75	-46	7,287	-0.63%
2019/07/03	0	0.00	2.9	12.64	12.65	-2.9	7,308	-0.04%
2019/07/02	0	0.00	3	12.75	12.75	-3	7,403	-0.04%
2019/06/28	3	12.70	0	0.00	12.70	3	7,461	0.04%
2019/06/21	0	0.00	3	12.80	12.75	-3	7,919	-0.04%
2019/06/20	0	0.00	7	12.69	12.70	-7	7,947	-0.09%
2019/06/19	0	0.00	17	12.49	12.55	-17	8,085	-0.21%
2019/06/18	5	12.25	0	0.00	12.15	5	8,539	0.06%
2019/06/17	5	12.55	0	0.00	12.50	5	8,592	0.06%
2019/06/13	8	12.68	0	0.00	12.55	8	8,966	0.09%
2019/06/10	1	11.75	0	0.00	11.75	1	8,839	0.01%
2019/05/31	0	0.00	1	11.80	11.80	-1	8,947	-0.01%
2019/05/30	0	0.00	1	11.65	11.70	-1	9,090	-0.01%
2019/05/29	0	0.00	1	11.45	11.40	-1	9,085	-0.01%
2019/05/24	1	11.55	0	0.00	11.50	1	9,051	0.01%
2019/05/23	1	11.45	0	0.00	11.45	1	9,128	0.01%
2019/05/22	2	11.55	0	0.00	11.60	2	9,199	0.02%
2019/05/21	0	0.00	5	11.34	11.80	-5	9,195	-0.05%
2019/05/20	0	0.00	2	11.55	11.50	-2	9,185	-0.02%
2019/05/17	3	11.75	0	0.00	11.75	3	9,199	0.03%
2019/05/16	4	11.96	0	0.00	11.85	4	9,242	0.04%
2019/05/14	2	12.08	0	0.00	12.15	2	9,640	0.02%
2019/05/13	6	12.93	0	0.00	12.30	6	9,585	0.06%
2019/05/10	1	13.70	3	13.55	13.55	-2	9,281	-0.02%
2019/05/09	2	13.65	3.1	13.65	13.70	-1.1	9,211	-0.01%
2019/05/07	0	0.00	2	14.85	14.75	-2	8,883	-0.02%
2019/05/06	1.3	15.02	41	15.24	14.90	-39.7	8,966	-0.44%
2019/05/03	6	15.35	7	15.36	15.40	-1	8,773	-0.01%
2019/05/02	43	15.14	3	15.20	15.05	40	8,496	0.47%
2019/04/30	1	13.95	0	0.00	14.40	1	7,845	0.01%
2019/04/29	4	14.10	3	14.10	13.95	1	7,805	0.01%
2019/04/26	1	14.75	1	14.40	14.40	0	7,745	0.00%
2019/04/25	0	0.00	10	14.31	14.35	-10	7,529	-0.13%
2019/04/24	0	0.00	1	14.25	14.10	-1	7,564	-0.01%
2019/04/23	0.1	14.15	0	0.00	14.20	0.1	7,833	0.00%
2019/04/22	1	13.90	7	14.06	14.20	-6	7,773	-0.08%
2019/04/19	3	13.75	1	13.70	13.80	2	7,779	0.03%
2019/04/18	16	14.10	18	13.69	13.55	-2	8,125	-0.02%
2019/04/17	4	13.80	6	13.75	13.85	-2	8,543	-0.02%
2019/04/16	6	13.45	12	13.55	13.70	-6	8,497	-0.07%
2019/04/15	6	13.45	0	0.00	13.40	6	8,485	0.07%
2019/04/12	2	13.53	8.5	13.52	13.40	-6.5	8,563	-0.08%
2019/04/11	2	13.73	0	0.00	13.65	2	8,640	0.02%
2019/04/10	2	13.55	0	0.00	13.65	2	8,791	0.02%
2019/04/02	3	13.58	0	0.00	13.50	3	10,095	0.03%
2019/04/01	3	13.62	7	13.56	13.60	-4	10,052	-0.04%
2019/03/28	2	13.40	0	0.00	13.35	2	9,829	0.02%
2019/03/27	13	13.69	1	13.50	13.50	12	9,776	0.12%
2019/03/26	5	13.68	6	13.66	13.60	-1	9,659	-0.01%
2019/03/22	5	13.94	5	13.80	13.80	0	9,594	0.00%
2019/03/21	22	14.10	8	14.14	14.00	14	9,456	0.15%
2019/03/20	6	13.40	6	13.50	13.50	0	9,009	0.00%
2019/03/19	0	0.00	8	13.79	13.40	-8	9,052	-0.09%
2019/03/18	0	0.00	5	13.30	13.35	-5	8,815	-0.06%
2019/03/14	3	13.30	1	13.30	13.10	2	9,366	0.02%
2019/03/13	0	0.00	1	13.00	13.15	-1	9,268	-0.01%
2019/03/12	0	0.00	2	13.00	13.00	-2	9,091	-0.02%
2019/03/06	0	0.00	1	13.05	13.05	-1	9,066	-0.01%
2019/03/05	7	13.28	0	0.00	13.15	7	9,057	0.08%
2019/03/04	2	13.10	0	0.00	13.10	2	8,887	0.02%
2019/02/27	0	0.00	1	12.85	13.00	-1	8,894	-0.01%
2019/02/26	0	0.00	5	12.90	12.85	-5	8,866	-0.06%
2019/02/25	6	13.25	1	13.05	13.00	5	8,859	0.06%
2019/02/22	0	0.00	15	13.02	13.15	-15	8,853	-0.17%
2019/02/21	0	0.00	16	13.04	12.90	-16	8,753	-0.18%
2019/02/20	15	12.92	2	12.90	12.90	13	8,629	0.15%
2019/02/19	5	13.15	0	0.00	12.85	5	8,593	0.06%
2019/02/15	5	13.35	10	13.09	13.10	-5	8,447	-0.06%
2019/02/14	13	13.38	13	13.35	13.20	0	8,325	0.00%
2019/02/13	20	12.85	20	12.75	13.00	0	7,857	0.00%
2019/02/12	0	0.00	12	12.67	12.70	-12	7,717	-0.16%
2019/02/11	0	0.00	1	12.30	12.25	-1	7,616	-0.01%
2019/01/30	2	12.35	2	12.20	12.20	0	7,617	0.00%
2019/01/29	0	0.00	5	12.40	12.30	-5	7,570	-0.07%
2019/01/25	5	12.60	1	12.65	12.65	4	7,461	0.05%
2019/01/18	2	12.45	3	12.28	12.30	-1	7,118	-0.01%
2019/01/17	2	12.53	7	12.58	12.45	-5	7,081	-0.07%
2019/01/16	3	12.35	6	12.43	12.50	-3	7,001	-0.04%
2019/01/15	13	12.98	3.1	12.69	12.55	9.9	6,863	0.14%
2019/01/10	15	12.97	10	12.95	12.95	5	6,139	0.08%
2019/01/09	11	13.01	23	13.07	13.10	-12	5,724	-0.21%
2019/01/08	5	12.10	0	0.00	12.00	5	4,922	0.10%
2019/01/07	0	0.00	2	12.00	11.95	-2	4,858	-0.04%
2019/01/04	1	12.15	7.8	11.93	12.00	-6.8	4,802	-0.14%
2019/01/03	3	11.83	6	12.00	11.90	-3	4,804	-0.06%
2019/01/02	4	12.09	4	12.11	12.05	0	4,712	0.00%
2018/12/28	65	12.08	24.2	12.10	12.05	40.8	4,475	0.91%
2018/12/27	12	11.61	4	11.83	12.20	8	3,741	0.21%
2018/12/26	0	0.00	0.1	11.00	11.10	-0.1	3,178	0.00%
2018/12/22	0	0.00	10	10.90	10.90	-10	3,032	-0.33%
2018/12/13	0	0.00	1	11.90	11.70	-1	3,009	-0.03%
2018/12/12	0	0.00	1	11.90	11.95	-1	2,954	-0.03%
2018/12/11	5	12.00	3	11.80	11.80	2	2,826	0.07%
2018/12/10	1.1	11.79	3	11.77	11.80	-1.9	2,730	-0.07%
2018/12/07	2	11.35	0	0.00	11.80	2	2,268	0.09%
2018/11/28	1	11.05	0	0.00	11.05	1	2,019	0.05%
2018/11/27	0	0.00	20	10.91	10.95	-20	2,022	-0.99%
2018/11/22	3	11.10	3	10.80	10.80	0	2,011	0.00%
2018/11/21	50	10.90	0	0.00	10.80	50	2,009	2.49%
2018/11/09	35	10.39	35	10.30	10.30	0	2,083	0.00%
2018/11/08	0	0.00	1	10.45	10.45	-1	2,119	-0.05%
2018/11/02	1	10.30	0	0.00	10.15	1	2,363	0.04%
2018/11/01	0	0.00	10	10.25	10.20	-10	2,425	-0.41%
2018/10/31	0	0.00	1	10.15	10.05	-1	2,551	-0.04%
2018/10/24	0	0.00	10	10.00	10.00	-10	2,704	-0.37%
2018/10/16	0	0.00	2	10.00	10.00	-2	3,302	-0.06%
2018/10/15	10	10.00	0	0.00	10.00	10	3,510	0.28%
2018/10/11	0	0.00	10	9.61	9.51	-10	3,709	-0.27%
2018/10/09	5	10.55	25	10.49	10.55	-20	3,635	-0.55%
2018/10/01	0	0.00	1	11.75	11.65	-1	3,821	-0.03%
2018/09/28	0	0.00	10	11.65	11.65	-10	3,878	-0.26%
2018/09/27	6	11.70	0	0.00	11.65	6	3,936	0.15%
2018/09/18	0	0.00	10	11.15	11.15	-10	4,290	-0.23%
2018/09/17	1	11.20	0	0.00	11.20	1	4,953	0.02%
2018/09/14	5	11.25	0	0.00	11.25	5	5,189	0.10%
2018/09/07	5	11.35	0	0.00	11.45	5	5,922	0.08%
2018/09/05	10	11.90	0	0.00	11.85	10	6,233	0.16%
2018/09/03	6	11.80	0	0.00	11.80	6	6,623	0.09%
2018/08/27	1	11.80	0	0.00	12.05	1	8,213	0.01%
2018/08/14	0	0.00	2	11.80	11.85	-2	11,496	-0.02%
2018/08/13	1	11.85	3	11.60	11.70	-2	11,519	-0.02%
2018/08/08	3	12.93	2	13.00	12.65	1	11,517	0.01%
2018/08/07	1	12.90	0	0.00	12.90	1	11,535	0.01%
2018/08/06	0	0.00	5.8	13.68	13.65	-5.8	11,524	-0.05%
2018/08/03	2	13.65	1	13.60	13.70	1	11,680	0.01%
2018/08/02	3	13.80	0	0.00	13.55	3	11,713	0.03%
2018/08/01	5	13.85	3	13.80	13.80	2	11,702	0.02%
2018/07/31	7	13.99	0	0.00	13.85	7	11,793	0.06%
2018/07/30	0	0.00	3.3	14.06	13.90	-3.3	11,765	-0.03%
2018/07/27	2	13.95	2	14.00	13.95	0	11,709	0.00%
2018/07/26	9	14.15	15	14.20	14.15	-6	11,777	-0.05%
2018/07/24	1	13.50	0	0.00	13.55	1	11,391	0.01%
2018/07/23	14	13.59	0	0.00	13.45	14	11,384	0.12%
2018/07/20	2	14.25	2	13.85	13.80	0	11,348	0.00%
2018/07/19	1	14.15	0	0.00	14.10	1	11,148	0.01%
2018/07/18	0	0.00	5	13.60	13.55	-5	11,136	-0.04%
2018/07/17	85	13.27	0	0.00	13.20	85	11,029	0.77%
2018/07/13	0	0.00	4	13.50	13.45	-4	10,974	-0.04%
2018/07/06	1	13.00	0	0.00	13.40	1	10,787	0.01%
2018/07/02	0	0.00	1	13.65	13.65	-1	10,540	-0.01%
2018/06/27	3	13.50	0	0.00	13.85	3	10,492	0.03%
2018/06/26	3	13.85	42	13.42	13.70	-39	10,414	-0.37%
2018/06/25	24	13.84	89	13.65	13.30	-65	9,758	-0.67%
2018/06/22	12	14.42	0	0.00	14.25	12	9,550	0.13%
2018/06/21	14	14.77	10	14.80	14.70	4	9,443	0.04%
2018/06/20	0	0.00	2	14.60	14.90	-2	9,372	-0.02%
2018/06/19	10	14.85	10	14.95	14.95	0	9,163	0.00%
2018/06/15	3	14.80	5	14.90	14.95	-2	9,080	-0.02%
2018/06/14	6.1	14.81	8	14.75	14.65	-1.9	8,974	-0.02%
2018/06/13	50	14.95	52	14.84	14.35	-2	8,788	-0.02%
2018/06/12	82	15.02	246	14.93	14.80	-164	8,634	-1.90%	大賣/鉅額交易
2018/06/11	50	15.21	44	15.19	15.20	6	8,501	0.07%
2018/06/08	15	15.15	25	15.03	14.95	-10	8,273	-0.12%
2018/06/07	246	15.28	230	14.91	15.05	16	8,130	0.20%	大買/大賣/
2018/06/06	66	14.92	97	15.03	15.40	-31	7,829	-0.40%
2018/06/05	115	15.05	81	15.10	14.70	34	7,543	0.45%	大買/
2018/06/04	0	0.00	22	15.35	15.35	-22	7,316	-0.30%
2018/06/01	12	14.72	0	0.00	14.60	12	6,950	0.17%
2018/05/31	126	15.64	25	15.68	15.10	101	6,711	1.50%	大買/鉅額交易
2018/05/30	20	14.57	0	0.00	14.80	20	5,943	0.34%
2018/05/29	93	14.63	16	14.73	14.70	77	5,542	1.39%
2018/05/28	32	13.52	3	13.75	13.75	29	4,475	0.65%
2018/05/21	0	0.00	1	12.45	12.50	-1	3,949	-0.03%
2018/05/18	1	12.55	2	12.35	12.25	-1	3,959	-0.03%
2018/05/17	1	12.40	0	0.00	12.40	1	3,962	0.03%
2018/05/16	2	12.35	0	0.00	12.25	2	3,909	0.05%
2018/05/15	0	0.00	1	12.25	12.20	-1	3,879	-0.03%
2018/05/14	3	12.15	0	0.00	12.25	3	3,949	0.08%
2018/05/11	0	0.00	3	11.95	11.95	-3	3,894	-0.08%
2018/05/10	0	0.00	4	11.78	11.80	-4	3,763	-0.11%
2018/05/08	1	11.60	4	11.65	11.65	-3	3,953	-0.08%
2018/04/26	4	10.90	0	0.00	10.90	4	4,139	0.10%
2018/04/17	3	10.95	0	0.00	10.95	3	4,980	0.06%
2018/04/03	0	11.45	0	0.00	11.50	0	7,515	0.00%
2018/03/29	1	11.40	0	0.00	11.45	1	7,401	0.01%
2018/03/27	0	0.00	1	11.50	11.30	-1	7,335	-0.01%
2018/03/23	0	0.00	1	11.05	11.15	-1	7,383	-0.01%
2018/03/15	1	11.90	0	0.00	11.90	1	7,164	0.01%
2018/03/12	0	0.00	2	11.90	11.90	-2	7,235	-0.03%
2018/03/09	2	12.10	0	0.00	11.80	2	7,196	0.03%
2018/03/06	0	11.40	0	0.00	11.45	0	6,981	0.00%
2018/02/23	0	0.00	7	11.60	11.40	-7	7,145	-0.10%
2018/02/22	2	11.25	10	11.23	11.20	-8	7,097	-0.11%
2018/02/21	5	11.20	5	11.50	11.30	0	7,163	0.00%
2018/02/12	5	10.65	0	0.00	10.60	5	7,023	0.07%
2018/02/09	0	0.00	7	10.35	10.75	-7	6,977	-0.10%
2018/02/08	0	0.00	10	10.85	10.85	-10	6,910	-0.14%
2018/02/07	0	0.00	10	11.25	11.05	-10	6,926	-0.14%
2018/02/01	0	0.00	10	13.05	12.85	-10	6,761	-0.15%
2018/01/31	10	12.75	0	0.00	13.05	10	6,776	0.15%
2018/01/30	0	0.00	5	12.60	12.65	-5	6,614	-0.08%
2018/01/26	0	0.00	0.3	12.65	12.75	-0.3	6,514	0.00%
2018/01/22	1	12.30	1	12.40	12.60	0	6,293	0.00%
2018/01/19	5	12.45	10	12.50	12.40	-5	6,280	-0.08%
2018/01/18	5	12.65	0	0.00	12.50	5	6,271	0.08%
2018/01/16	10	12.35	10	12.45	12.40	0	5,996	0.00%
2018/01/15	3	12.85	2	12.30	12.20	1	5,924	0.02%
2018/01/12	1	12.85	0	0.00	12.80	1	5,731	0.02%
2018/01/11	21	12.88	0	0.00	12.95	21	5,662	0.37%
2018/01/10	3	13.45	10	13.13	13.05	-7	5,506	-0.13%
2018/01/09	13	12.85	13	12.84	12.80	0	5,365	0.00%
2018/01/08	46.3	13.12	25	13.06	13.15	21.3	5,139	0.41%
2018/01/05	16	11.96	12	12.00	12.80	4	4,280	0.09%
2018/01/04	12	11.03	18.4	11.41	11.65	-6.4	3,617	-0.18%
2018/01/03	10	11.00	14	11.05	10.95	-4	3,259	-0.12%
2018/01/02	11	10.61	0	0.00	10.70	11	3,125	0.35%