友訊 (2332)-元富-台中券商分點個股進出

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
20.80
漲跌
▼0.10
漲幅
-0.48%
成交量
6,136張
產業
上市通信網路類股
499人加入追蹤

立即追蹤
本地時間:14:30

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

友訊 (2332)籌碼相關－元富-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-台中券商分點個股進出
元富-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	4	21.05	1	21.20	20.80	3	7,748	0.04%
2024/12/09	0	0.00	11	20.55	20.45	-11	7,640	-0.14%
2024/12/06	4	21.88	4	21.45	21.50	0	7,497	0.00%
2024/12/05	0	0.00	4	21.89	22.00	-4	7,418	-0.05%
2024/12/04	2	21.45	0	0.00	21.60	2	7,270	0.03%
2024/12/03	13	21.54	0	0.00	21.50	13	7,216	0.18%
2024/12/02	3	21.90	0	0.00	21.55	3	7,078	0.04%
2024/11/29	0	0.00	3	21.70	21.75	-3	6,932	-0.04%
2024/11/28	15	22.73	11	21.96	21.35	4	6,693	0.06%
2024/11/27	6	23.14	10	23.35	23.20	-4	5,629	-0.07%
2024/11/26	2	21.95	2	22.25	22.25	0	4,837	0.00%
2024/11/25	6	22.32	6	22.05	22.05	0	4,733	0.00%
2024/11/22	7	21.79	4	21.93	21.75	3	4,562	0.07%
2024/11/21	0	0.00	7.5	21.73	21.50	-7.5	4,415	-0.17%
2024/11/20	61	21.97	82	21.71	21.65	-21	4,252	-0.49%
2024/11/19	2	20.30	37	21.17	21.35	-35	3,801	-0.92%
2024/11/18	6	20.28	0	0.00	20.15	6	3,521	0.17%
2024/11/15	0	0.00	1	20.20	20.20	-1	3,465	-0.03%
2024/11/14	1	20.00	3	20.07	19.65	-2	3,387	-0.06%
2024/11/12	6	19.16	0	0.00	19.05	6	3,195	0.19%
2024/11/11	2	19.95	13	20.52	20.30	-11	3,052	-0.36%
2024/11/08	24	20.20	22.1	20.27	19.95	1.9	2,964	0.06%
2024/11/07	3	19.85	12	20.40	20.80	-9	2,807	-0.32%
2024/11/06	4	19.70	4	19.65	19.60	0	2,563	0.00%
2024/11/01	0	0.00	1	19.80	19.85	-1	2,695	-0.04%
2024/10/28	1	19.45	1	19.45	19.50	0	2,613	0.00%
2024/10/25	0	0.00	3	20.00	19.85	-3	2,588	-0.12%
2024/10/23	2.1	19.51	0	0.00	19.45	2.1	2,545	0.08%
2024/10/22	0	0.00	0.1	19.90	19.85	-0.1	2,512	0.00%
2024/10/21	11	19.94	14	20.02	20.05	-3	2,519	-0.12%
2024/10/18	0	0.00	3	19.85	19.75	-3	2,448	-0.12%
2024/10/16	1	18.85	0	0.00	18.90	1	2,365	0.04%
2024/10/15	1	19.35	2	19.60	19.25	-1	2,416	-0.04%
2024/10/09	1	18.45	0	0.00	18.45	1	2,788	0.04%
2024/10/08	2	18.68	0	0.00	18.70	2	2,799	0.07%
2024/10/04	2	18.78	0	0.00	18.80	2	2,890	0.07%
2024/10/01	0	0.00	19	19.05	19.25	-19	2,938	-0.65%
2024/09/27	2	19.20	0	0.00	19.30	2	3,245	0.06%
2024/09/26	0	0.00	2	19.45	19.15	-2	3,287	-0.06%
2024/09/23	0	0.00	1	19.70	19.60	-1	3,246	-0.03%
2024/09/20	0	0.00	6	19.96	19.30	-6	3,207	-0.19%
2024/09/19	0	0.00	15	19.60	19.60	-15	3,130	-0.48%
2024/09/18	2	19.33	0	0.00	19.20	2	3,104	0.06%
2024/09/16	0	0.00	2	19.68	19.45	-2	3,091	-0.06%
2024/09/13	0	0.00	2	19.28	19.35	-2	3,006	-0.07%
2024/09/11	0	0.00	2	19.05	18.85	-2	2,941	-0.07%
2024/09/10	1	18.55	0	0.00	18.55	1	2,929	0.03%
2024/09/04	1	18.20	0	0.00	18.20	1	2,926	0.03%
2024/09/03	1	18.50	0	0.00	18.40	1	2,889	0.03%
2024/08/30	0	0.00	3	19.15	18.90	-3	2,877	-0.10%
2024/08/29	1	18.75	0	0.00	18.90	1	2,884	0.03%
2024/08/14	1	17.20	0	0.00	17.20	1	3,117	0.03%
2024/08/13	0	0.00	0.8	17.10	17.20	-0.8	3,134	-0.03%
2024/08/09	0	0.00	1	17.30	17.25	-1	3,191	-0.03%
2024/08/06	3.1	16.37	0	0.00	16.25	3.1	3,182	0.10%
2024/08/05	2	17.70	0	0.00	16.45	2	3,133	0.06%
2024/07/31	1	18.35	0	0.00	18.35	1	3,016	0.03%
2024/07/26	2	17.98	3	18.13	18.25	-1	3,005	-0.03%
2024/07/22	1	18.45	1	18.85	18.65	0	2,992	0.00%
2024/07/19	3	19.37	0	0.00	19.10	3	2,947	0.10%
2024/07/18	1	19.35	0	0.00	19.60	1	2,892	0.03%
2024/07/17	1	19.80	1	19.60	19.55	0	2,837	0.00%
2024/07/16	3	19.38	0	0.00	19.45	3	2,807	0.11%
2024/07/15	1	19.80	12	19.75	19.80	-11	2,759	-0.40%
2024/07/12	1	19.25	0	0.00	19.10	1	2,371	0.04%
2024/07/11	1	19.15	6	19.30	19.10	-5	2,353	-0.21%
2024/07/10	1	18.95	5	19.00	19.00	-4	2,374	-0.17%
2024/07/09	0	0.00	7	19.00	18.85	-7	2,376	-0.29%
2024/07/08	5	19.20	0	0.00	19.10	5	2,360	0.21%
2024/07/05	6	19.20	1	19.30	19.25	5	2,418	0.21%
2024/07/04	1	18.85	0	0.00	18.85	1	2,374	0.04%
2024/07/03	7.1	19.01	4	18.85	19.00	3.1	2,348	0.13%
2024/07/02	2	18.60	1	18.50	18.45	1	2,121	0.05%
2024/06/27	1	18.25	0	0.00	18.15	1	2,089	0.05%
2024/06/26	2	18.23	0	0.00	18.10	2	2,086	0.10%
2024/06/25	1	18.25	0	0.00	18.20	1	2,094	0.05%
2024/06/24	9	18.36	3	18.55	18.20	6	2,093	0.29%
2024/06/21	0.2	18.35	0	0.00	18.45	0.2	2,119	0.01%
2024/05/31	1	17.95	0	0.00	17.95	1	2,355	0.04%
2024/05/30	2	18.10	0	0.00	18.05	2	2,405	0.08%
2024/05/29	3	18.37	2	18.30	18.20	1	2,543	0.04%
2024/05/28	1	18.65	3	18.80	18.85	-2	2,520	-0.08%
2024/05/22	0	0.00	1	18.60	18.50	-1	2,581	-0.04%
2024/05/21	1	18.20	0	0.00	18.35	1	2,585	0.04%
2024/05/17	0	0.00	1	18.40	18.25	-1	2,885	-0.03%
2024/05/14	0	18.15	0	0.00	18.25	0	2,987	0.00%
2024/05/09	0	0.00	11	18.00	17.95	-11	3,098	-0.35%
2024/05/08	0	0.00	2	17.95	18.05	-2	3,100	-0.06%
2024/05/07	2	17.85	0	0.00	17.90	2	3,101	0.06%
2024/05/03	3	18.12	0	0.00	17.85	3	3,106	0.10%
2024/05/02	8	17.93	0	0.00	18.00	8	3,102	0.26%
2024/04/29	0	0.00	8	17.80	17.85	-8	3,233	-0.25%
2024/04/24	0.1	17.60	0	0.00	17.75	0.1	3,258	0.00%
2024/04/22	0	0.00	10	17.60	17.50	-10	3,312	-0.30%
2024/04/19	0	0.00	3	17.40	17.20	-3	3,292	-0.09%
2024/04/16	4	17.30	0	0.00	17.30	4	3,278	0.12%
2024/04/15	0	0.00	4	18.00	17.90	-4	3,254	-0.12%
2024/04/12	1	17.85	0	0.00	18.10	1	3,246	0.03%
2024/04/11	1.1	17.85	1	17.95	17.90	0.1	3,211	0.00%
2024/04/10	4	18.43	0	0.00	18.35	4	3,160	0.13%
2024/04/08	0	0.00	1	18.45	18.40	-1	3,193	-0.03%
2024/03/27	1	18.55	0	0.00	18.60	1	3,246	0.03%
2024/03/26	1.2	18.50	0	0.00	18.50	1.2	3,265	0.04%
2024/03/25	0	18.90	0	0.00	18.85	0	3,270	0.00%
2024/03/21	0	18.55	0	0.00	18.65	0	3,372	0.00%
2024/03/15	0	18.60	0	0.00	18.55	0	3,534	0.00%
2024/03/13	2	19.05	29	18.90	18.70	-27	3,605	-0.75%
2024/03/12	1	19.05	20	18.96	18.95	-19	3,627	-0.52%
2024/03/11	1	18.80	0	0.00	18.95	1	3,704	0.03%
2024/03/08	0.2	19.05	0	0.00	18.85	0.2	3,901	0.01%
2024/03/07	2	19.50	7	19.69	19.20	-5	4,005	-0.12%
2024/03/06	2	19.53	0	0.00	19.50	2	4,070	0.05%
2024/03/05	10	19.48	7	19.61	19.70	3	4,347	0.07%
2024/03/04	1	19.40	52	19.25	19.65	-51	4,287	-1.19%
2024/03/01	0	0.00	5	19.05	19.10	-5	4,119	-0.12%
2024/02/29	0	0.00	1	19.30	19.35	-1	4,093	-0.02%
2024/02/27	0	0.00	1	19.70	19.15	-1	4,082	-0.02%
2024/02/23	51	19.47	0	0.00	19.30	51	4,030	1.27%
2024/02/22	1	19.70	0	0.00	19.60	1	4,046	0.02%
2024/02/21	5	19.66	0	0.00	19.60	5	4,036	0.12%
2024/02/20	6	19.71	18	19.77	19.95	-12	3,996	-0.30%
2024/02/19	5	19.55	5	19.40	19.40	0	3,815	0.00%
2024/02/16	0	0.00	5	19.57	19.55	-5	3,839	-0.13%
2024/02/15	11	19.48	0	0.00	19.40	11	3,810	0.29%
2024/02/05	3	19.03	0	0.00	18.95	3	3,731	0.08%
2024/02/02	0	0.00	1	19.35	19.35	-1	3,719	-0.03%
2024/02/01	1	19.70	1	19.70	19.70	0	3,723	0.00%
2024/01/31	1	19.30	5.9	19.25	19.35	-4.9	3,641	-0.14%
2024/01/29	1	19.40	1	19.45	19.50	0	3,717	0.00%
2024/01/26	8	19.45	1	19.40	19.35	7	3,744	0.19%
2024/01/25	1	19.40	1	19.40	19.45	0	3,756	0.00%
2024/01/24	2	19.55	0	0.00	19.50	2	3,761	0.05%
2024/01/23	3	19.58	0	0.00	19.65	3	3,783	0.08%
2024/01/19	0.3	18.60	5	18.60	18.70	-4.7	3,666	-0.13%
2024/01/18	0	18.65	0	0.00	18.50	0	3,690	0.00%
2024/01/17	0	0.00	1	18.70	18.60	-1	3,681	-0.03%
2024/01/16	0	0.00	1	18.85	18.80	-1	3,684	-0.03%
2024/01/04	2	19.78	0	0.00	19.50	2	3,914	0.05%
2024/01/03	1	19.85	0	0.00	19.90	1	3,934	0.03%
2024/01/02	2	20.08	2	20.10	20.05	0	3,931	0.00%
2023/12/28	0	0.00	2	20.10	20.10	-2	3,908	-0.05%
2023/12/26	10	19.55	0	0.00	19.60	10	3,925	0.25%
2023/12/25	0.1	19.20	0	0.00	19.30	0.1	3,937	0.00%
2023/12/22	2	19.50	0	0.00	19.45	2	3,963	0.05%
2023/12/21	1	19.55	0	0.00	19.55	1	4,001	0.02%
2023/12/15	0.4	19.75	0	0.00	19.80	0.4	4,472	0.01%
2023/12/13	2	20.05	0	0.00	19.80	2	4,622	0.04%
2023/12/08	4	20.10	0	0.00	20.00	4	4,773	0.08%
2023/12/06	1	20.30	1	20.30	20.20	0	4,889	0.00%
2023/12/05	6	20.39	4	20.25	20.25	2	4,902	0.04%
2023/12/04	2	20.25	1	20.45	20.45	1	4,908	0.02%
2023/11/30	2.4	20.18	4	19.94	20.40	-1.6	4,859	-0.03%
2023/11/28	3	19.25	0	0.00	19.20	3	4,929	0.06%
2023/11/17	1	18.85	0	0.00	18.95	1	7,665	0.01%
2023/11/15	2	18.65	0	0.00	18.55	2	9,314	0.02%
2023/11/14	0	0.00	1	18.70	18.70	-1	9,980	-0.01%
2023/11/06	0	0.00	1	18.90	19.00	-1	11,481	-0.01%
2023/11/01	1	18.30	2	18.33	18.35	-1	11,461	-0.01%
2023/10/31	0	0.00	1	18.75	18.30	-1	11,466	-0.01%
2023/10/25	0	0.00	1	18.95	18.85	-1	11,596	-0.01%
2023/10/23	2	18.45	0	0.00	18.50	2	11,634	0.02%
2023/10/19	3	18.62	0	0.00	18.70	3	11,696	0.03%
2023/10/18	1	18.50	0	0.00	18.55	1	11,729	0.01%
2023/10/17	0	0.00	4	19.08	18.95	-4	11,785	-0.03%
2023/10/16	2	19.30	3	19.25	19.25	-1	11,914	-0.01%
2023/10/13	0.7	19.65	0	0.00	19.65	0.7	12,001	0.01%
2023/10/12	1	19.95	1.2	19.97	20.00	-0.2	12,084	0.00%
2023/10/11	1	19.85	0	0.00	19.70	1	12,103	0.01%
2023/10/03	0	0.00	1	20.60	20.25	-1	12,311	-0.01%
2023/10/02	0	0.00	2	20.55	20.65	-2	12,400	-0.02%
2023/09/21	4	19.98	1	19.95	19.90	3	13,530	0.02%
2023/09/20	30	20.69	0	0.00	20.35	30	13,698	0.22%
2023/09/19	9	21.38	0	0.00	21.10	9	13,631	0.07%
2023/09/18	13	21.00	0	0.00	20.85	13	13,624	0.10%
2023/09/15	9.3	21.13	5	20.95	21.00	4.3	13,665	0.03%
2023/09/14	11.3	21.21	1	21.20	21.20	10.3	13,596	0.08%
2023/09/13	10	21.28	8	21.15	21.10	2	13,585	0.01%
2023/09/12	7.3	21.76	0	0.00	21.45	7.3	13,828	0.05%
2023/09/11	5	21.98	0.3	21.80	21.70	4.7	14,095	0.03%
2023/09/08	7	22.89	0	0.00	22.60	7	14,002	0.05%
2023/09/07	3	23.18	0	0.00	23.05	3	13,929	0.02%
2023/09/06	2	24.23	1	24.50	23.85	1	13,788	0.01%
2023/09/04	3	24.22	20	24.23	24.00	-17	13,625	-0.12%
2023/09/01	7	24.87	4	24.63	24.70	3	13,482	0.02%
2023/08/31	1	25.15	0	0.00	25.05	1	13,413	0.01%
2023/08/30	20	25.75	23	25.12	25.10	-3	13,465	-0.02%
2023/08/29	0	0.00	1	25.10	25.05	-1	13,510	-0.01%
2023/08/28	11	25.95	8	25.79	25.55	3	13,347	0.02%
2023/08/25	51	25.30	61	26.04	25.85	-10	12,969	-0.08%
2023/08/24	60	25.75	77	25.29	25.65	-17	12,541	-0.14%
2023/08/23	173	25.98	189	25.74	25.40	-16	12,051	-0.13%	大買/大賣/
2023/08/22	31	25.47	9	25.49	25.25	22	11,505	0.19%
2023/08/21	53	25.04	22.3	24.92	25.40	30.7	10,725	0.29%
2023/08/18	8	23.63	11	24.00	23.50	-3	9,920	-0.03%
2023/08/17	1	20.80	11	23.03	22.95	-10	9,282	-0.11%
2023/08/16	12	21.45	8	21.70	21.40	4	8,851	0.05%
2023/08/15	13	20.97	27.3	21.01	21.15	-14.3	8,551	-0.17%
2023/08/14	2	19.35	0	0.00	19.25	2	8,335	0.02%
2023/08/11	0.1	19.45	0	0.00	19.45	0.1	8,357	0.00%
2023/08/10	0	0.00	0	19.80	19.50	0	8,455	0.00%
2023/08/09	0	0.00	1	20.00	19.90	-1	8,519	-0.01%
2023/08/08	2	20.00	0	0.00	19.95	2	8,578	0.02%
2023/08/07	2	19.70	2	20.15	20.30	0	8,593	0.00%
2023/08/04	0	0.00	12	20.04	19.95	-12	8,556	-0.14%
2023/08/02	13.1	19.77	2	19.55	19.70	11.1	8,548	0.13%
2023/08/01	2	20.05	0	0.00	20.10	2	8,481	0.02%
2023/07/31	0	0.00	1	20.50	20.15	-1	8,456	-0.01%
2023/07/28	14	19.99	2	20.00	20.00	12	8,417	0.14%
2023/07/26	10.1	20.00	0	0.00	20.00	10.1	8,338	0.12%
2023/07/25	0	0.00	3	20.62	20.60	-3	8,283	-0.04%
2023/07/24	3	20.43	0	0.00	20.25	3	8,262	0.04%
2023/07/20	0	0.00	2	20.80	20.65	-2	8,173	-0.02%
2023/07/19	2	22.50	2	22.60	21.50	0	8,036	0.00%
2023/07/18	3	22.10	2	22.50	21.90	1	7,922	0.01%
2023/07/17	2	22.35	5	22.05	22.45	-3	7,832	-0.04%
2023/07/14	5	21.75	16	21.46	21.80	-11	7,763	-0.14%
2023/07/12	0	0.00	4	21.59	21.45	-4	7,805	-0.05%
2023/07/10	0	0.00	213	22.30	22.50	-213	7,679	-2.77%	大賣/鉅額交易
2023/07/07	1	22.35	0	0.00	22.15	1	7,624	0.01%
2023/07/06	0	22.65	2	22.35	22.45	-2	7,518	-0.03%
2023/07/04	203	22.45	201	22.75	22.55	2	7,337	0.03%	大買/大賣/
2023/07/03	104	22.37	8.4	22.82	23.15	95.6	7,169	1.33%	大買/
2023/06/30	101.7	21.75	6	21.80	21.85	95.7	6,712	1.43%	大買/
2023/06/29	4	21.50	1	21.45	21.45	3	6,520	0.05%
2023/06/28	1	21.25	0	0.00	21.15	1	6,379	0.02%
2023/06/27	14	21.26	0	0.00	20.70	14	6,202	0.23%
2023/06/26	0	0.00	4	21.41	21.05	-4	6,024	-0.07%
2023/06/21	1	20.90	18	20.96	21.05	-17	6,067	-0.28%
2023/06/20	1	20.15	6	20.33	20.25	-5	6,010	-0.08%
2023/06/19	5.1	20.21	0	0.00	19.95	5.1	6,005	0.08%
2023/06/16	33	21.02	15	20.97	20.60	18	5,875	0.31%
2023/06/15	10	21.52	7.2	21.43	21.85	2.8	5,554	0.05%
2023/06/14	0	0.00	1.5	20.48	20.45	-1.5	5,187	-0.03%
2023/06/12	2	20.45	0	0.00	20.45	2	5,178	0.04%
2023/06/08	2	21.00	0	0.00	20.65	2	5,146	0.04%
2023/06/05	9	21.52	0	0.00	21.45	9	4,996	0.18%
2023/06/02	1	21.50	1.1	21.59	21.65	-0.1	4,862	0.00%
2023/06/01	20	21.00	3	21.07	20.95	17	4,763	0.36%
2023/05/31	1	20.85	9	20.89	20.90	-8	4,730	-0.17%
2023/05/30	1	20.50	0	20.25	20.60	1	4,667	0.02%
2023/05/29	0	0.00	1	20.00	19.95	-1	4,623	-0.02%
2023/05/26	1	19.70	2	19.53	19.50	-1	4,719	-0.02%
2023/05/25	1	20.25	1	20.20	20.20	0	4,685	0.00%
2023/05/24	2	20.40	0	0.00	20.25	2	4,643	0.04%
2023/05/23	3	20.27	0	0.00	20.10	3	4,580	0.07%
2023/05/22	21	20.09	6	20.05	20.35	15	4,516	0.33%
2023/05/19	7	19.93	4.2	19.97	20.05	2.8	4,386	0.06%
2023/05/18	1	19.00	0	0.00	19.20	1	4,153	0.02%
2023/05/17	0	0.00	5	19.20	18.90	-5	4,090	-0.12%
2023/05/16	1	19.15	1	19.05	19.05	0	4,108	0.00%
2023/05/15	6	18.93	1.4	18.75	19.25	4.6	4,194	0.11%
2023/04/25	0.2	17.60	0	0.00	17.40	0.2	3,995	0.01%
2023/04/24	0	17.80	0	0.00	17.85	0	3,961	0.00%
2023/04/21	0.1	18.00	0	0.00	17.75	0.1	3,969	0.00%
2023/04/20	0.1	18.50	0	0.00	18.55	0.1	3,906	0.00%
2023/04/18	1	18.90	0	0.00	19.00	1	3,884	0.03%
2023/04/17	0	0.00	1	19.30	19.30	-1	3,808	-0.03%
2023/04/14	0	0.00	39	18.83	18.85	-39	3,731	-1.05%
2023/04/10	0	18.60	0	0.00	18.65	0	3,644	0.00%
2023/04/07	0	18.65	0	0.00	18.75	0	3,704	0.00%
2023/04/06	0	18.70	0	0.00	18.85	0	3,926	0.00%
2023/03/29	3	18.33	0	0.00	18.30	3	4,340	0.07%
2023/03/28	2	18.40	0	0.00	18.60	2	4,519	0.04%
2023/03/20	0	16.45	0	0.00	16.55	0	3,911	0.00%
2023/03/16	1	16.10	0	0.00	16.05	1	3,887	0.03%
2023/03/15	0	16.82	0	0.00	16.65	0	3,842	0.00%
2023/03/10	0	16.95	0	0.00	16.95	0	3,757	0.00%
2023/03/08	45	17.65	2	17.50	17.65	43	3,715	1.16%
2023/03/06	2	17.95	0	0.00	17.55	2	3,634	0.06%
2023/03/03	0	0.00	1	17.65	17.55	-1	3,525	-0.03%
2023/03/02	10	17.55	13.1	17.47	17.50	-3.1	3,447	-0.09%
2023/03/01	0	17.30	0	0.00	17.20	0	3,345	0.00%
2023/02/24	2	17.35	3	17.42	17.20	-1	3,224	-0.03%
2023/02/23	1	17.05	0	0.00	16.80	1	3,048	0.03%
2023/02/22	0	0.00	2	16.95	16.75	-2	2,946	-0.07%
2023/02/21	0	0.00	4	16.83	16.85	-4	2,910	-0.14%
2023/02/20	0	0.00	1	16.85	16.75	-1	2,906	-0.03%
2023/02/16	4	16.74	0	0.00	16.60	4	2,839	0.14%
2023/02/15	0	0.00	3	16.13	16.20	-3	2,741	-0.11%
2023/02/14	1	16.35	2	16.20	16.35	-1	2,703	-0.04%
2023/02/13	1	16.35	0	0.00	16.25	1	2,643	0.04%
2023/02/10	1	15.35	0	0.00	15.30	1	2,454	0.04%
2023/02/03	1	15.60	1	15.70	15.60	0	2,442	0.00%
2023/01/13	1	15.10	0	0.00	15.05	1	2,350	0.04%
2023/01/11	2	15.40	0	0.00	15.35	2	2,395	0.08%
2023/01/04	1	15.10	0	0.00	15.10	1	2,431	0.04%
2022/12/27	1	15.25	2	15.50	15.35	-1	2,469	-0.04%
2022/12/26	3	16.02	0	0.00	15.80	3	2,385	0.13%
2022/12/22	0	0.00	3	15.60	15.60	-3	2,091	-0.14%
2022/12/21	1	16.15	1	16.10	15.80	0	2,031	0.00%
2022/12/20	2	15.98	4.3	16.13	16.15	-2.3	1,621	-0.14%
2022/12/08	0	14.65	0	0.00	14.65	0	1,521	0.00%
2022/11/30	0	0.00	0.3	15.10	15.00	-0.3	1,812	-0.01%
2022/11/07	0	0.00	1	15.00	14.95	-1	3,093	-0.03%
2022/11/02	0	0.00	3	14.80	14.90	-3	3,183	-0.09%
2022/10/25	0	0.00	2	14.75	14.75	-2	3,749	-0.05%
2022/10/14	3	15.05	0	0.00	15.00	3	3,961	0.08%
2022/10/13	0	0.00	1	14.35	14.20	-1	3,960	-0.03%
2022/10/11	0	0.00	4	14.75	14.70	-4	3,917	-0.10%
2022/10/07	1	15.15	0	0.00	15.45	1	3,905	0.03%
2022/10/06	2	15.28	0	0.00	15.15	2	3,901	0.05%
2022/10/05	0	0.00	1	15.25	15.30	-1	3,852	-0.03%
2022/09/30	0	0.00	1	14.40	14.70	-1	3,877	-0.03%
2022/09/26	1	15.30	0	0.00	15.00	1	3,835	0.03%
2022/09/21	1	16.35	0	0.00	16.25	1	3,826	0.03%
2022/09/16	0	0.00	2	17.15	17.10	-2	3,756	-0.05%
2022/09/15	0.1	17.36	1	17.45	17.45	-0.9	3,742	-0.02%
2022/09/14	1	17.25	0	0.00	17.30	1	3,716	0.03%
2022/09/13	1	17.75	0.2	17.80	17.50	0.8	3,700	0.02%
2022/09/12	1	17.55	0.1	17.60	17.75	0.9	3,649	0.02%
2022/09/08	1	17.45	1.2	17.60	17.40	-0.2	3,622	-0.01%
2022/09/07	1	17.40	1	17.40	17.40	0	3,561	0.00%
2022/09/05	0	0.00	6	17.71	17.10	-6	3,477	-0.17%
2022/09/02	0	0.00	1	17.30	17.30	-1	3,402	-0.03%
2022/09/01	0	0.00	0.5	16.80	17.00	-0.5	3,311	-0.02%
2022/08/26	12	17.40	1	17.10	17.10	11	3,414	0.32%
2022/08/24	1	16.80	10	16.70	16.70	-9	3,265	-0.28%
2022/08/22	0	0.00	1.7	16.92	16.85	-1.7	3,235	-0.05%
2022/08/18	1.6	16.37	0	0.00	16.40	1.6	3,157	0.05%
2022/08/17	10.2	16.80	2	16.98	16.60	8.2	3,109	0.26%
2022/08/16	3	17.67	3	17.35	17.20	0	3,011	0.00%
2022/08/11	0	0.00	5	16.90	16.85	-5	2,287	-0.22%
2022/08/09	0	0.00	30	16.91	17.05	-30	2,240	-1.34%
2022/08/08	1	17.60	0	0.00	17.40	1	2,189	0.05%
2022/08/05	0	0.00	1	17.10	17.30	-1	2,083	-0.05%
2022/08/04	1	16.90	35	16.95	16.75	-34	2,026	-1.68%
2022/08/03	2	16.80	39	16.90	16.60	-37	1,952	-1.90%
2022/08/02	42	17.65	0	0.00	17.25	42	1,876	2.24%
2022/08/01	5	17.35	0	0.00	17.40	5	1,731	0.29%
2022/07/28	1	16.80	1	16.50	16.55	0	1,594	0.00%
2022/07/27	0	0.00	1	16.60	16.90	-1	1,578	-0.06%
2022/07/25	15	16.25	0	0.00	16.50	15	1,485	1.01%
2022/07/20	1	16.40	35	16.29	16.10	-34	1,474	-2.31%
2022/07/19	2	16.15	49	16.17	16.15	-47	1,481	-3.17%
2022/07/18	0	0.00	1	16.15	16.25	-1	1,491	-0.07%
2022/07/15	0	0.00	1	15.60	15.65	-1	1,477	-0.07%
2022/07/13	17	15.25	0	0.00	15.20	17	1,523	1.12%
2022/07/12	1	15.40	0	0.00	15.20	1	1,527	0.07%
2022/07/07	0	0.00	2	15.00	15.05	-2	1,472	-0.14%
2022/07/05	0	0.00	5	14.80	14.60	-5	1,480	-0.34%
2022/07/01	5	14.20	0	0.00	14.40	5	1,500	0.33%
2022/06/30	1	14.60	0	0.00	14.50	1	1,446	0.07%
2022/06/29	30	14.90	0	0.00	14.95	30	1,444	2.08%
2022/06/28	2	15.00	0	0.00	15.00	2	1,481	0.14%
2022/06/23	0	0.00	10	14.50	14.65	-10	1,534	-0.65%
2022/06/21	0	0.00	5	14.80	14.85	-5	1,547	-0.32%
2022/06/20	5	14.60	0	0.00	14.35	5	1,578	0.32%
2022/06/17	1	14.90	0	0.00	14.85	1	1,555	0.06%
2022/06/13	0	0.00	13	15.36	15.25	-13	1,536	-0.85%
2022/06/09	1	15.75	2	15.75	15.85	-1	1,525	-0.07%
2022/06/06	10	15.98	0	0.00	16.05	10	1,533	0.65%
2022/05/23	6	15.30	1	15.45	15.50	5	1,490	0.34%
2022/05/19	0	0.00	5	14.95	15.15	-5	1,489	-0.34%
2022/05/18	5	15.15	0	0.00	15.20	5	1,497	0.33%
2022/05/17	5	15.10	0	0.00	15.15	5	1,493	0.33%
2022/05/05	5	16.20	0	0.00	16.20	5	1,463	0.34%
2022/05/04	17.1	16.53	2	16.10	16.10	15.1	1,460	1.03%
2022/04/27	1	16.35	0	0.00	16.40	1	1,436	0.07%
2022/04/26	34	16.75	1	16.75	16.65	33	1,427	2.31%
2022/04/25	19	16.84	2	16.55	16.55	17	1,433	1.19%
2022/04/18	0	0.00	0.3	16.65	16.65	-0.3	1,347	-0.02%
2022/04/08	5	16.25	0	0.00	16.25	5	1,621	0.31%
2022/04/07	5	16.25	0	0.00	16.35	5	1,647	0.30%
2022/03/25	0	0.00	2	17.30	17.30	-2	1,906	-0.10%
2022/03/24	0	17.20	0	0.00	17.25	0	1,900	0.00%
2022/03/23	0	0.00	2	17.10	17.15	-2	1,929	-0.10%
2022/03/22	0	16.90	0	0.00	16.80	0	1,938	0.00%
2022/03/21	0	16.78	5	16.90	16.85	-5	1,946	-0.26%
2022/03/18	0	16.55	5	16.60	16.65	-5	1,937	-0.26%
2022/03/16	0	16.10	0	0.00	16.05	0	2,020	0.00%
2022/03/14	0.3	16.00	5	16.20	16.15	-4.7	2,061	-0.23%
2022/03/11	0	15.92	0	0.00	15.95	0	2,074	0.00%
2022/03/10	0	0.00	5	16.00	16.00	-5	2,084	-0.24%
2022/03/08	15	15.37	0	0.00	15.35	15	2,089	0.72%
2022/03/07	8	16.14	0	0.00	15.95	8	2,050	0.39%
2022/02/23	1	16.80	0	0.00	16.85	1	2,631	0.04%
2022/02/22	1	16.70	0	0.00	16.85	1	2,662	0.04%
2022/02/21	0.1	17.00	0	0.00	17.20	0.1	2,691	0.00%
2022/02/17	1	16.80	0	0.00	16.75	1	2,835	0.04%
2022/02/10	0.1	17.05	0	0.00	17.10	0.1	3,315	0.00%
2022/02/09	1	17.15	0	0.00	17.25	1	3,432	0.03%
2022/02/08	0	0.00	10	17.10	17.20	-10	3,549	-0.28%
2022/01/24	5	16.50	0	0.00	16.55	5	4,105	0.12%
2022/01/19	1	17.20	0	0.00	17.25	1	4,193	0.02%
2022/01/14	5	17.00	0	0.00	17.10	5	4,309	0.12%
2022/01/12	0	0.00	4	17.45	17.40	-4	4,461	-0.09%
2022/01/11	0	0.00	0.2	17.40	17.40	-0.2	4,541	0.00%
2022/01/10	4	17.85	0	0.00	17.55	4	4,560	0.09%
2021/12/29	0	18.70	0	0.00	18.75	0	4,462	0.00%
2021/12/28	20	19.00	20	18.65	18.65	0	4,484	0.00%
2021/12/27	0	0.00	1	18.85	18.70	-1	4,343	-0.02%
2021/12/24	1	18.55	0	0.00	18.60	1	4,372	0.02%
2021/12/16	0	0.00	0.9	18.65	18.90	-0.9	4,316	-0.02%
2021/12/10	0.7	19.05	1	19.04	19.05	-0.3	4,282	-0.01%
2021/12/09	2	19.00	0	0.00	18.65	2	4,212	0.05%
2021/12/02	1	18.20	0	0.00	18.10	1	4,205	0.02%
2021/12/01	0	0.00	2	18.25	18.25	-2	4,208	-0.05%
2021/11/29	0.1	18.45	0	0.00	18.35	0.1	4,246	0.00%
2021/11/26	0.2	19.20	0	0.00	18.85	0.2	4,214	0.01%
2021/11/24	0	0.00	1	20.00	20.00	-1	4,163	-0.02%
2021/11/23	3	20.93	3	20.45	20.20	0	4,171	0.00%
2021/11/22	8	21.28	0.8	22.25	21.45	7.2	4,095	0.17%
2021/11/10	0	0.00	1	19.20	19.45	-1	3,891	-0.03%
2021/11/09	0	0.00	3	19.55	19.35	-3	3,899	-0.08%
2021/11/08	1.1	19.41	1.3	19.48	19.40	-0.2	3,946	-0.01%
2021/11/05	0	0.00	1	21.00	20.65	-1	3,870	-0.03%
2021/11/03	0	0.00	1	20.80	20.80	-1	3,873	-0.03%
2021/11/02	1	20.80	0	0.00	20.80	1	3,869	0.03%
2021/11/01	1	21.25	0	0.00	21.20	1	3,777	0.03%
2021/10/29	0	0.00	4	20.65	20.50	-4	3,691	-0.11%
2021/10/28	0	0.00	0.1	20.80	20.80	-0.1	3,633	0.00%
2021/10/26	4	20.23	0	0.00	20.80	4	3,468	0.12%
2021/10/21	0	0.00	3	20.37	20.50	-3	3,439	-0.09%
2021/10/14	0	0.00	1	19.40	19.35	-1	4,367	-0.02%
2021/10/13	10	19.03	0	0.00	18.80	10	4,333	0.23%
2021/10/12	0	0.00	1	19.05	19.20	-1	4,351	-0.02%
2021/10/07	3	19.10	4	19.13	19.20	-1	4,439	-0.02%
2021/10/01	0	0.00	1	18.35	18.10	-1	4,517	-0.02%
2021/09/29	1	18.50	0	0.00	18.45	1	4,688	0.02%
2021/09/28	0	0.00	5	18.30	18.45	-5	5,006	-0.10%
2021/09/24	2	18.80	1	18.65	18.30	1	5,024	0.02%
2021/09/23	1	18.40	4	18.10	18.45	-3	4,985	-0.06%
2021/09/22	4	18.20	10	18.30	18.25	-6	4,984	-0.12%
2021/09/15	11	17.20	0	0.00	17.20	11	5,004	0.22%
2021/09/09	1	16.90	1	16.95	16.95	0	5,164	0.00%
2021/09/02	0	0.00	5	17.90	17.40	-5	5,261	-0.10%
2021/09/01	0	0.00	1	17.70	17.75	-1	5,267	-0.02%
2021/08/26	5	17.50	0	0.00	17.45	5	5,389	0.09%
2021/08/25	0	0.00	5	17.50	17.75	-5	5,417	-0.09%
2021/08/24	0	0.00	2.5	17.15	17.15	-2.5	5,428	-0.05%
2021/08/20	1	16.40	0	0.00	16.45	1	5,515	0.02%
2021/08/16	5	17.00	0	0.00	16.50	5	5,489	0.09%
2021/08/12	0	0.00	10	17.95	18.05	-10	5,421	-0.18%
2021/08/11	1	18.10	0	0.00	18.10	1	5,628	0.02%
2021/08/05	1	19.30	1	19.10	19.10	0	5,794	0.00%
2021/08/02	0	0.00	2	19.45	19.40	-2	6,110	-0.03%
2021/07/30	1	19.80	0	0.00	19.35	1	6,168	0.02%
2021/07/29	1	20.00	0	0.00	20.00	1	6,186	0.02%
2021/07/28	1	19.55	0	0.00	19.35	1	6,150	0.02%
2021/07/27	1	19.85	0	0.00	19.50	1	6,230	0.02%
2021/07/26	3	20.20	0	0.00	20.15	3	6,289	0.05%
2021/07/23	15	20.83	1	20.45	20.60	14	6,215	0.23%
2021/07/22	1	19.50	4.4	20.01	20.45	-3.4	5,744	-0.06%
2021/07/20	0	0.00	4	19.00	18.85	-4	5,491	-0.07%
2021/07/16	7	19.29	7	19.15	19.20	0	6,024	0.00%
2021/07/15	0	0.00	4	19.35	19.45	-4	6,085	-0.07%
2021/07/14	0	0.00	2	19.10	18.90	-2	5,965	-0.03%
2021/07/09	0	0.00	1	18.60	18.60	-1	6,066	-0.02%
2021/07/08	1	18.80	2	18.75	18.80	-1	6,295	-0.02%
2021/07/07	1	19.15	0	0.00	18.95	1	6,468	0.02%
2021/07/06	6	19.33	5.2	19.30	19.35	0.8	6,849	0.01%
2021/07/05	3	20.02	11	19.97	20.15	-8	6,920	-0.12%
2021/07/02	5	19.22	1	19.45	19.30	4	6,741	0.06%
2021/06/30	2	19.05	0	0.00	19.05	2	6,839	0.03%
2021/06/28	10	19.30	3	19.32	19.30	7	6,907	0.10%
2021/06/25	0	0.00	5	19.57	19.40	-5	6,920	-0.07%
2021/06/21	3	18.55	0	0.00	18.40	3	7,088	0.04%
2021/06/17	2	18.95	0	0.00	19.15	2	7,205	0.03%
2021/06/02	0	0.00	1	19.75	19.80	-1	7,505	-0.01%
2021/05/26	0	0.00	3	19.30	19.20	-3	7,544	-0.04%
2021/05/25	0	0.00	1	19.50	19.20	-1	7,579	-0.01%
2021/05/24	1	18.90	2	18.60	18.90	-1	7,582	-0.01%
2021/05/21	2	18.80	0	0.00	18.85	2	7,613	0.03%
2021/05/17	0	0.00	1	17.10	17.05	-1	7,551	-0.01%
2021/05/14	5	18.86	1	19.25	18.20	4	7,535	0.05%
2021/05/13	4	18.28	3	18.55	18.60	1	7,498	0.01%
2021/05/12	0	0.00	10	18.90	17.85	-10	7,476	-0.13%
2021/05/11	2	19.50	6	19.80	19.30	-4	7,309	-0.05%
2021/05/07	0	0.00	2	20.65	21.25	-2	7,273	-0.03%
2021/05/05	0	0.00	10	20.85	20.30	-10	7,216	-0.14%
2021/04/29	1	23.00	1	22.90	22.85	0	7,364	0.00%
2021/04/27	2	23.25	6	23.15	23.60	-4	7,501	-0.05%
2021/04/23	1	22.70	3	22.75	22.80	-2	7,366	-0.03%
2021/04/22	3	23.32	0	0.00	23.15	3	7,341	0.04%
2021/04/21	6	23.43	0	0.00	23.35	6	6,992	0.09%
2021/04/20	1	23.50	0	0.00	23.70	1	6,993	0.01%
2021/04/19	0	0.00	3	23.67	23.65	-3	7,106	-0.04%
2021/04/16	4	23.98	0	0.00	23.85	4	7,109	0.06%
2021/04/15	5	23.90	2	23.90	24.15	3	7,356	0.04%
2021/04/14	17	23.86	3	23.98	23.70	14	7,381	0.19%
2021/04/13	2	25.60	0	0.00	24.95	2	7,423	0.03%
2021/04/12	34	25.88	10	26.02	26.10	24	7,719	0.31%
2021/04/09	1	24.75	0	0.00	25.25	1	7,419	0.01%
2021/04/08	4	24.35	3	24.67	25.05	1	7,311	0.01%
2021/04/01	1	24.15	0	0.00	24.10	1	7,472	0.01%
2021/03/31	4	24.38	0	0.00	24.40	4	7,565	0.05%
2021/03/25	1	24.70	0	0.00	24.70	1	8,476	0.01%
2021/03/24	0	24.55	0	0.00	24.65	0	8,573	0.00%
2021/03/23	0	24.95	0	0.00	24.65	0	8,756	0.00%
2021/03/22	2	24.88	1	25.00	24.90	1	8,859	0.01%
2021/03/19	0	0.00	121	24.34	24.20	-121	8,967	-1.35%	大賣/鉅額交易
2021/03/18	2	25.00	4	25.10	24.40	-2	9,205	-0.02%
2021/03/17	0	0.00	9	24.41	24.30	-9	9,666	-0.09%
2021/03/16	0	0.00	1	24.05	24.05	-1	10,214	-0.01%
2021/03/12	34	24.22	0	0.00	24.30	34	11,261	0.30%
2021/03/11	86	23.95	0	0.00	24.15	86	11,671	0.74%
2021/03/04	0	0.00	1	24.50	23.80	-1	13,934	-0.01%
2021/03/03	0	0.00	10	24.10	24.55	-10	14,290	-0.07%
2021/02/24	10	25.35	0	0.00	24.95	10	16,690	0.06%
2021/02/23	3	25.27	0	0.00	25.40	3	16,965	0.02%
2021/02/22	4	25.40	0	0.00	25.45	4	17,300	0.02%
2021/02/17	5	24.85	0	0.00	24.80	5	17,488	0.03%
2021/02/03	2	24.50	1	24.15	24.00	1	20,297	0.00%
2021/02/02	2	24.05	2	23.90	23.90	0	20,268	0.00%
2021/02/01	1	23.45	0	0.00	23.70	1	20,298	0.00%
2021/01/29	2	23.70	0	0.00	24.15	2	20,338	0.01%
2021/01/28	2	24.53	2	24.33	24.10	0	20,288	0.00%
2021/01/26	2	24.68	1	25.05	24.45	1	20,419	0.00%
2021/01/25	2	24.10	4	24.48	25.25	-2	20,443	-0.01%
2021/01/21	7	24.21	3	23.87	23.85	4	20,153	0.02%
2021/01/19	50	26.02	0	0.00	25.50	50	19,904	0.25%
2021/01/18	4	25.80	2	24.70	25.90	2	19,888	0.01%
2021/01/12	1	26.00	0	0.00	26.10	1	19,627	0.01%
2021/01/08	2	26.50	40.1	27.52	26.90	-38.1	19,396	-0.20%
2021/01/07	2	27.90	0	0.00	27.90	2	19,146	0.01%
2021/01/06	51	27.96	50	27.80	28.00	1	19,138	0.01%
2021/01/05	17	29.31	7	29.34	28.85	10	18,887	0.05%
2021/01/04	0	0.00	2	29.25	29.25	-2	18,481	-0.01%
2020/12/31	4	28.66	0	0.00	28.70	4	18,409	0.02%
2020/12/29	0	0.00	3	29.10	29.05	-3	18,366	-0.02%
2020/12/28	0	0.00	2	28.63	28.55	-2	18,193	-0.01%
2020/12/25	3	28.12	0	0.00	28.20	3	18,123	0.02%
2020/12/24	4	28.85	9	28.87	28.30	-5	18,075	-0.03%
2020/12/23	25	28.08	2	28.00	28.40	23	17,531	0.13%
2020/12/22	4	28.04	16	28.10	27.55	-12	17,525	-0.07%
2020/12/21	4	28.30	4	28.11	28.05	0	17,375	0.00%
2020/12/17	0	0.00	3	28.97	29.15	-3	17,114	-0.02%
2020/12/16	12	28.58	0	0.00	28.55	12	16,949	0.07%
2020/12/14	56	28.04	34	28.55	28.15	22	16,817	0.13%
2020/12/11	25	28.47	62	27.93	28.35	-37	16,622	-0.22%
2020/12/10	1	29.50	15	29.82	29.50	-14	15,975	-0.09%
2020/12/09	7	28.88	26	28.89	28.95	-19	15,487	-0.12%
2020/12/08	2	28.15	27.9	28.16	28.85	-25.9	14,869	-0.17%
2020/12/07	3	28.00	0	0.00	28.00	3	14,591	0.02%
2020/12/04	12	27.28	9	26.92	27.25	3	14,306	0.02%
2020/12/03	3	25.23	3	25.13	25.40	0	13,790	0.00%
2020/12/02	5	25.25	20	24.83	25.25	-15	13,659	-0.11%
2020/12/01	5	24.25	7	24.24	24.45	-2	13,459	-0.01%
2020/11/30	2	23.70	8	23.63	24.05	-6	13,389	-0.04%
2020/11/27	1	23.05	5	23.10	23.05	-4	13,684	-0.03%
2020/11/26	2	22.70	10	22.70	22.75	-8	13,364	-0.06%
2020/11/25	15	22.84	9	22.87	22.80	6	13,205	0.05%
2020/11/24	50	23.00	42	22.77	22.80	8	12,683	0.06%
2020/11/23	4	21.08	1	22.10	21.05	3	11,589	0.03%
2020/11/20	0	0.00	48	21.08	21.40	-48	11,229	-0.43%
2020/11/19	12	20.87	7	20.54	20.55	5	11,119	0.04%
2020/11/18	5	20.50	7	20.26	20.20	-2	11,100	-0.02%
2020/11/17	2	20.10	0	0.00	20.05	2	11,224	0.02%
2020/11/13	30	19.98	20	19.89	20.15	10	11,555	0.09%
2020/11/12	96	20.94	64	20.61	20.10	32	11,497	0.28%
2020/11/11	69	20.41	62	20.59	20.90	7	10,545	0.07%
2020/11/10	1	18.95	0	0.00	19.00	1	9,431	0.01%
2020/11/09	0	0.00	20	19.13	19.10	-20	9,448	-0.21%
2020/11/06	1	19.00	1	18.80	19.00	0	9,507	0.00%
2020/11/05	0	0.00	1	18.80	18.75	-1	9,529	-0.01%
2020/11/04	14	18.99	4	18.94	18.80	10	9,792	0.10%
2020/11/03	13	18.96	31	19.05	18.90	-18	9,779	-0.18%
2020/11/02	0	0.00	28	18.81	18.80	-28	9,764	-0.29%
2020/10/30	0	0.00	16	18.25	18.10	-16	9,710	-0.16%
2020/10/29	2	18.43	11	18.14	18.45	-9	9,859	-0.09%
2020/10/28	0	0.00	10	18.25	18.25	-10	9,821	-0.10%
2020/10/27	0	0.00	1	18.25	18.30	-1	9,899	-0.01%
2020/10/23	10	18.50	0	0.00	18.50	10	10,095	0.10%
2020/10/21	0	0.00	10	18.45	18.45	-10	10,489	-0.10%
2020/10/16	11	18.30	0	0.00	18.30	11	12,284	0.09%
2020/10/15	14	18.62	0	0.00	18.55	14	12,340	0.11%
2020/10/14	0	0.00	1	19.45	19.15	-1	12,525	-0.01%
2020/10/13	0	0.00	1	19.00	19.10	-1	12,750	-0.01%
2020/10/12	10	19.25	1	19.05	19.05	9	12,835	0.07%
2020/10/07	0	0.00	31	19.00	18.95	-31	13,121	-0.24%
2020/10/06	1	18.75	2	19.08	18.75	-1	13,190	-0.01%
2020/10/05	0	0.00	3	18.75	18.80	-3	13,421	-0.02%
2020/09/30	0	0.00	1	18.40	18.45	-1	13,652	-0.01%
2020/09/25	21	17.23	0	0.00	17.25	21	14,628	0.14%
2020/09/23	0	0.00	26	18.10	18.15	-26	15,546	-0.17%
2020/09/22	1	18.05	20	18.10	18.10	-19	16,114	-0.12%
2020/09/21	2	18.60	2	18.40	18.40	0	17,453	0.00%
2020/09/18	14	18.98	88	18.82	18.45	-74	18,724	-0.40%
2020/09/17	3	18.50	0	0.00	18.55	3	19,978	0.02%
2020/09/16	30	18.55	1	18.70	18.30	29	20,093	0.14%
2020/09/15	0	0.00	25	18.45	18.35	-25	20,160	-0.12%
2020/09/14	36	18.34	2	18.05	18.35	34	20,427	0.17%
2020/09/11	50	17.80	0	0.00	17.95	50	20,533	0.24%
2020/09/10	15	18.00	0	0.00	17.95	15	20,750	0.07%
2020/09/09	3	17.50	3	17.95	18.25	0	20,927	0.00%
2020/09/08	3	17.85	0	0.00	17.95	3	20,932	0.01%
2020/09/07	0	0.00	10	18.55	18.10	-10	20,986	-0.05%
2020/09/04	16	18.46	2	18.50	18.50	14	21,137	0.07%
2020/09/03	11	19.34	2	19.80	19.05	9	21,304	0.04%
2020/09/02	2	20.00	45	19.77	19.70	-43	21,339	-0.20%
2020/09/01	2	18.70	0	0.00	18.55	2	21,468	0.01%
2020/08/31	1	18.95	1	19.25	18.90	0	22,529	0.00%
2020/08/28	4	18.99	16	19.12	18.90	-12	22,792	-0.05%
2020/08/26	1	18.80	1	18.90	18.80	0	22,626	0.00%
2020/08/25	14	19.14	20	19.00	18.90	-6	22,715	-0.03%
2020/08/24	0	0.00	28	19.10	19.10	-28	22,502	-0.12%
2020/08/21	1	17.70	4	18.20	18.60	-3	22,231	-0.01%
2020/08/20	4	17.36	11	17.65	17.70	-7	21,981	-0.03%
2020/08/19	4	18.80	1.1	19.06	18.60	2.9	21,774	0.01%
2020/08/18	0	0.00	5	18.64	18.85	-5	21,484	-0.02%
2020/08/17	24	18.95	25	18.64	18.60	-1	21,357	0.00%
2020/08/14	13	18.35	23	18.41	18.60	-10	21,046	-0.05%
2020/08/13	0	0.00	15	18.05	17.90	-15	20,727	-0.07%
2020/08/12	0	0.00	2	17.85	17.95	-2	20,700	-0.01%
2020/08/11	1	17.55	1	17.75	17.75	0	20,652	0.00%
2020/08/10	2	18.30	21	18.46	18.20	-19	20,700	-0.09%
2020/08/07	9	17.95	0	0.00	17.95	9	21,026	0.04%
2020/08/06	10	18.10	4	18.40	17.85	6	21,102	0.03%
2020/08/04	5	17.80	15	17.98	17.90	-10	20,933	-0.05%
2020/07/31	11	17.52	8	17.66	17.55	3	20,793	0.01%
2020/07/30	5	17.61	0	0.00	17.70	5	20,785	0.02%
2020/07/29	15	17.35	1	17.15	17.15	14	20,785	0.07%
2020/07/28	12	17.03	0	0.00	16.90	12	20,938	0.06%
2020/07/27	3	17.30	0	0.00	17.30	3	20,843	0.01%
2020/07/24	4	17.80	24	17.80	17.80	-20	20,692	-0.10%
2020/07/23	35	18.43	11	18.43	18.25	24	20,435	0.12%
2020/07/22	6	19.01	15	19.04	19.05	-9	20,038	-0.04%
2020/07/21	2	17.50	0	0.00	17.55	2	18,941	0.01%
2020/07/20	4	17.51	0	0.00	17.70	4	18,845	0.02%
2020/07/17	13	17.94	0	0.00	17.50	13	18,634	0.07%
2020/07/16	3	18.50	3	18.30	18.30	0	18,373	0.00%
2020/07/15	19	18.51	15	18.52	18.25	4	18,286	0.02%
2020/07/14	2	19.05	3	19.00	18.90	-1	18,136	-0.01%
2020/07/13	3	19.40	4	19.33	19.25	-1	18,054	-0.01%
2020/07/10	28	18.96	611	19.23	19.20	-583	17,983	-3.24%	大賣/鉅額交易
2020/07/09	32	19.36	2	19.80	19.20	30	17,778	0.17%
2020/07/08	11	18.80	0	0.00	19.20	11	17,559	0.06%
2020/07/07	32	19.32	72	19.29	19.15	-40	17,323	-0.23%
2020/07/06	64	20.01	18.4	19.52	19.90	45.6	16,951	0.27%
2020/07/03	82	19.44	10	19.24	19.00	72	16,535	0.44%
2020/07/02	25	19.78	18	19.78	19.95	7	16,073	0.04%
2020/07/01	4	19.56	8	19.29	19.40	-4	15,487	-0.03%
2020/06/30	38	19.57	22	19.91	19.10	16	14,947	0.11%
2020/06/29	74	17.52	80	17.67	18.60	-6	13,696	-0.04%
2020/06/24	616	17.40	69	17.21	16.95	547	12,431	4.40%	大買/鉅額交易
2020/06/23	0	0.00	3	16.75	16.75	-3	11,004	-0.03%
2020/06/22	0	0.00	1	14.65	15.25	-1	10,870	-0.01%
2020/06/19	54	14.76	42	14.54	13.90	12	10,806	0.11%
2020/06/18	1	14.80	9	14.70	14.60	-8	10,561	-0.08%
2020/06/17	1	14.90	2	14.60	15.00	-1	10,446	-0.01%
2020/06/16	19	14.74	10	14.79	14.60	9	10,201	0.09%
2020/06/15	33	14.30	31	14.37	14.00	2	10,081	0.02%
2020/06/12	99	14.12	95	14.02	14.10	4	9,988	0.04%
2020/06/11	4	14.71	14	14.88	14.45	-10	9,849	-0.10%
2020/06/10	19	14.67	26	14.76	14.55	-7	9,647	-0.07%
2020/06/09	10	15.67	7	16.12	15.50	3	9,516	0.03%
2020/06/08	4	16.21	96	15.47	16.15	-92	9,108	-1.01%
2020/06/05	67	14.52	20	14.68	15.05	47	8,245	0.57%
2020/06/04	30	13.60	65	13.60	14.15	-35	7,140	-0.49%
2020/06/03	0	0.00	3	12.93	12.90	-3	6,831	-0.04%
2020/06/02	2	12.60	0	0.00	12.75	2	6,776	0.03%
2020/06/01	2	12.88	4	12.70	12.85	-2	6,864	-0.03%
2020/05/27	1	12.30	0	0.00	12.30	1	6,749	0.01%
2020/05/26	3	12.50	3	12.78	12.45	0	6,830	0.00%
2020/05/25	0	0.00	1	12.30	12.55	-1	6,754	-0.01%
2020/05/22	51	12.35	1	12.35	12.25	50	6,734	0.74%
2020/05/21	1	12.65	1	12.80	12.65	0	6,755	0.00%
2020/05/19	0	0.00	3	12.55	12.55	-3	6,732	-0.04%
2020/05/18	1	12.60	1	12.80	12.55	0	6,728	0.00%
2020/05/15	6	12.83	65	13.18	12.50	-59	6,722	-0.88%
2020/05/14	86	13.73	29	13.61	13.10	57	6,607	0.86%
2020/05/13	0	0.00	2	12.95	13.20	-2	6,223	-0.03%
2020/05/11	2	12.55	2	12.60	12.65	0	6,565	0.00%
2020/05/08	1	12.70	0	0.00	12.55	1	6,537	0.02%
2020/05/05	2	12.65	0	0.00	12.65	2	6,448	0.03%
2020/05/04	7	13.07	3	12.85	12.85	4	6,360	0.06%
2020/04/30	2	12.25	2	12.40	12.20	0	6,091	0.00%
2020/04/29	2	12.30	4	12.30	12.30	-2	6,058	-0.03%
2020/04/28	2	12.10	12	12.12	12.05	-10	6,094	-0.16%
2020/04/27	10	12.30	22	12.25	12.20	-12	6,213	-0.19%
2020/04/24	40	11.98	21	12.05	12.15	19	6,255	0.30%
2020/04/21	1	11.65	0	0.00	11.20	1	6,346	0.02%
2020/04/20	66	11.84	15	11.79	11.55	51	6,395	0.80%
2020/04/17	2	11.85	0	0.00	11.65	2	6,396	0.03%
2020/04/16	2	12.30	0	0.00	12.30	2	6,288	0.03%
2020/04/14	0	0.00	1	12.45	12.45	-1	6,240	-0.02%
2020/04/13	0	12.15	0	0.00	12.15	0	6,138	0.00%
2020/04/09	1	12.05	0	0.00	11.85	1	6,179	0.02%
2020/04/01	0	0.00	1	11.70	11.50	-1	6,229	-0.02%
2020/03/27	2	10.25	0	0.00	10.30	2	5,987	0.03%
2020/03/26	1	10.10	0	0.00	10.50	1	6,044	0.02%
2020/03/23	0	0.00	2	9.14	9.48	-2	5,916	-0.03%
2020/03/20	0	0.00	3	8.72	8.88	-3	5,850	-0.05%
2020/03/19	5	8.30	0	0.00	8.08	5	5,853	0.09%
2020/03/18	2	9.13	0	0.00	8.97	2	5,718	0.03%
2020/03/17	5	9.05	20	9.26	9.17	-15	5,669	-0.26%
2020/03/16	1	10.35	0	0.00	9.89	1	5,615	0.02%
2020/03/13	6	10.17	0	0.00	10.30	6	5,604	0.11%
2020/03/12	4	11.55	4	11.35	11.10	0	5,349	0.00%
2020/03/10	0	0.00	1	12.10	12.15	-1	5,260	-0.02%
2020/03/09	4	12.49	0	0.00	12.25	4	5,203	0.08%
2020/03/06	0	0.00	25	13.00	12.90	-25	5,145	-0.49%
2020/03/05	10	13.20	0	0.00	13.15	10	5,204	0.19%
2020/03/04	4	12.49	1	12.90	13.00	3	5,094	0.06%
2020/03/03	0	0.00	2	12.90	12.85	-2	5,109	-0.04%
2020/03/02	0	0.00	5	12.45	12.65	-5	5,196	-0.10%
2020/02/26	2	13.60	0	0.00	13.55	2	5,659	0.04%
2020/02/25	0	0.00	20	13.60	13.60	-20	5,629	-0.36%
2020/02/24	5	13.75	0	0.00	13.70	5	5,608	0.09%
2020/02/19	1	14.05	0	0.00	14.15	1	5,561	0.02%
2020/02/14	1	14.30	0	0.00	14.15	1	5,363	0.02%
2020/02/13	4	14.40	19	14.64	14.55	-15	5,129	-0.29%
2020/02/12	0	0.00	1	13.65	13.60	-1	4,669	-0.02%
2020/02/10	3	13.43	0	0.00	13.60	3	4,639	0.06%
2020/02/05	5	13.45	0	0.00	13.35	5	4,577	0.11%
2020/01/31	0	0.00	1	13.70	13.85	-1	4,398	-0.02%
2020/01/20	10	14.35	10	14.40	14.35	0	4,159	0.00%
2020/01/16	10	14.15	13	14.20	14.20	-3	4,057	-0.07%
2020/01/15	0	0.00	20	13.91	13.90	-20	3,930	-0.51%
2020/01/14	0	0.00	1	14.00	14.00	-1	3,881	-0.03%
2020/01/09	0	0.00	15	13.45	13.65	-15	3,725	-0.40%
2020/01/08	5	13.30	0	0.00	13.30	5	3,694	0.14%
2020/01/07	0	0.00	4	13.55	13.45	-4	3,619	-0.11%
2020/01/06	5	13.45	0	0.00	13.45	5	3,616	0.14%
2020/01/03	0	0.00	1	13.75	13.70	-1	3,537	-0.03%
2020/01/02	3	13.50	7	13.64	13.65	-4	3,406	-0.12%
2019/12/31	0	0.00	16	13.11	13.30	-16	3,260	-0.49%
2019/12/26	0	0.00	2	13.00	12.95	-2	3,161	-0.06%
2019/12/25	10	13.00	10	12.95	12.95	0	3,265	0.00%
2019/12/24	0	0.00	80	13.00	12.90	-80	3,440	-2.32%
2019/12/23	1	13.00	0	0.00	13.00	1	3,432	0.03%
2019/12/20	0	0.00	5	13.05	13.05	-5	3,363	-0.15%
2019/12/19	0	0.00	5	13.00	12.90	-5	3,348	-0.15%
2019/12/18	54	12.90	0	0.00	12.90	54	3,357	1.61%
2019/12/16	7	13.01	2	13.05	12.90	5	3,358	0.15%
2019/12/13	25	12.75	0	0.00	12.70	25	3,271	0.76%
2019/12/11	1	12.80	0	0.00	12.85	1	3,243	0.03%
2019/12/10	2	13.00	0	0.00	12.85	2	3,222	0.06%
2019/12/05	2	12.60	0	0.00	12.70	2	3,147	0.06%
2019/12/03	0	0.00	3	12.55	12.55	-3	3,175	-0.09%
2019/11/28	18	13.03	8	13.14	12.90	10	3,132	0.32%
2019/11/27	10	12.93	8	13.08	12.95	2	3,090	0.06%
2019/11/26	23	13.00	12	12.97	12.90	11	3,041	0.36%
2019/11/25	0	0.00	12	13.12	13.25	-12	2,711	-0.44%
2019/11/19	1	12.20	2	12.25	12.15	-1	2,523	-0.04%
2019/11/18	5	12.27	0	0.00	12.20	5	2,715	0.18%
2019/11/15	10	12.00	10	11.95	12.00	0	2,654	0.00%
2019/11/11	2	11.80	0	0.00	11.80	2	2,741	0.07%
2019/11/05	20	12.10	0	0.00	12.00	20	2,783	0.72%
2019/11/01	0	0.00	2	11.85	11.90	-2	2,798	-0.07%
2019/10/30	2	12.15	0	0.00	12.20	2	2,873	0.07%
2019/10/29	20	12.10	21	12.10	12.10	-1	2,909	-0.03%
2019/10/18	1	12.10	0	0.00	12.10	1	3,265	0.03%
2019/10/17	5	12.10	5	12.15	12.20	0	3,291	0.00%
2019/10/07	0	0.00	3	11.55	11.60	-3	3,439	-0.09%
2019/10/04	3	11.60	0	0.00	11.70	3	3,446	0.09%
2019/10/02	2	11.60	0	0.00	11.80	2	3,500	0.06%
2019/10/01	1	11.80	0	0.00	11.75	1	3,686	0.03%
2019/09/27	1	12.40	1	12.55	12.15	0	3,575	0.00%
2019/09/25	1	12.10	0	0.00	12.10	1	3,391	0.03%
2019/09/24	1	12.35	0	0.00	12.30	1	3,400	0.03%
2019/09/23	2	12.35	0	0.00	12.45	2	3,399	0.06%
2019/09/06	20	13.00	20	12.90	12.90	0	3,534	0.00%
2019/09/02	2	12.80	0	0.00	12.80	2	3,917	0.05%
2019/08/30	0	0.00	20	12.60	12.65	-20	3,891	-0.51%
2019/08/29	20	12.40	0	0.00	12.35	20	3,850	0.52%
2019/08/28	1	12.15	0	0.00	12.25	1	3,788	0.03%
2019/08/21	10	12.70	0	0.00	12.70	10	3,854	0.26%
2019/08/19	0	0.00	1	12.30	12.40	-1	3,717	-0.03%
2019/08/05	1	12.10	0	0.00	12.00	1	4,550	0.02%
2019/08/02	2	12.60	0	0.00	12.65	2	4,635	0.04%
2019/08/01	0	0.00	1	13.15	13.00	-1	4,841	-0.02%
2019/07/31	1	13.05	0	0.00	13.20	1	4,987	0.02%
2019/07/30	0	0.00	1	13.25	13.15	-1	5,084	-0.02%
2019/07/26	7	13.36	2	13.35	13.30	5	5,509	0.09%
2019/07/25	1	13.30	1	13.40	13.35	0	6,143	0.00%
2019/07/24	0	0.00	2	13.10	13.05	-2	6,117	-0.03%
2019/07/23	2	12.90	2	13.20	12.90	0	6,202	0.00%
2019/07/16	0	0.00	2	12.95	12.95	-2	6,783	-0.03%
2019/07/11	0	0.00	2	13.05	13.05	-2	7,279	-0.03%
2019/07/10	3	12.87	0	0.00	12.85	3	7,372	0.04%
2019/07/09	0	0.00	1	12.85	12.90	-1	7,391	-0.01%
2019/07/08	1	13.05	0	0.00	13.10	1	7,410	0.01%
2019/07/05	5	13.30	8	13.27	13.20	-3	7,475	-0.04%
2019/07/04	0	0.00	2	12.80	12.75	-2	7,287	-0.03%
2019/07/02	1	12.75	0	0.00	12.75	1	7,403	0.01%
2019/07/01	1	12.75	1	12.85	12.75	0	7,445	0.00%
2019/06/28	0	0.00	1	12.70	12.70	-1	7,461	-0.01%
2019/06/27	0	0.00	5	12.70	12.60	-5	7,655	-0.07%
2019/06/25	0	0.00	1	12.65	12.50	-1	7,759	-0.01%
2019/06/24	3	12.62	0	0.00	12.60	3	7,881	0.04%
2019/06/20	1	12.65	3	12.63	12.70	-2	7,947	-0.03%
2019/06/18	1	12.40	42	12.25	12.15	-41	8,539	-0.48%
2019/06/17	22	12.65	0	0.00	12.50	22	8,592	0.26%
2019/06/14	2	12.50	4	12.55	12.55	-2	8,886	-0.02%
2019/06/13	24	12.70	2	12.80	12.55	22	8,966	0.25%
2019/06/12	5	12.35	0	0.00	12.40	5	8,724	0.06%
2019/05/31	0	0.00	2	11.85	11.80	-2	8,947	-0.02%
2019/05/23	2	11.45	0	0.00	11.45	2	9,128	0.02%
2019/05/22	1	11.75	9	11.70	11.60	-8	9,199	-0.09%
2019/05/16	5	11.85	0	0.00	11.85	5	9,242	0.05%
2019/05/14	1	12.20	0	0.00	12.15	1	9,640	0.01%
2019/05/13	0	0.00	32	13.36	12.30	-32	9,585	-0.33%
2019/05/09	3	13.70	30	14.05	13.70	-27	9,211	-0.29%
2019/05/08	1	14.25	3	14.45	14.35	-2	8,996	-0.02%
2019/05/07	3	14.95	1	14.75	14.75	2	8,883	0.02%
2019/05/06	2	14.95	6	15.08	14.90	-4	8,966	-0.04%
2019/05/03	62	15.36	2.2	15.37	15.40	59.8	8,773	0.68%
2019/05/02	59	14.96	38	15.02	15.05	21	8,496	0.25%
2019/04/30	0	0.00	2	13.95	14.40	-2	7,845	-0.03%
2019/04/29	0	0.00	3	14.20	13.95	-3	7,805	-0.04%
2019/04/26	8	14.44	8	14.43	14.40	0	7,745	0.00%
2019/04/25	5	14.15	11	14.32	14.35	-6	7,529	-0.08%
2019/04/24	44	14.53	44	14.39	14.10	0	7,564	0.00%
2019/04/23	12	14.20	5	14.20	14.20	7	7,833	0.09%
2019/04/22	4	14.25	6	14.17	14.20	-2	7,773	-0.03%
2019/04/19	1	13.75	0	0.00	13.80	1	7,779	0.01%
2019/04/18	10	14.20	19	14.12	13.55	-9	8,125	-0.11%
2019/04/12	0	0.00	7	13.40	13.40	-7	8,563	-0.08%
2019/04/11	0	0.00	6	13.67	13.65	-6	8,640	-0.07%
2019/04/10	0	0.00	13	13.60	13.65	-13	8,791	-0.15%
2019/04/09	1	13.70	0	0.00	13.60	1	9,551	0.01%
2019/04/08	2	13.70	0	0.00	13.65	2	10,077	0.02%
2019/04/03	5	13.55	15	13.50	13.50	-10	10,128	-0.10%
2019/04/02	11	13.69	16	13.55	13.50	-5	10,095	-0.05%
2019/04/01	23	13.69	7	13.65	13.60	16	10,052	0.16%
2019/03/29	1	13.45	1	13.50	13.45	0	9,835	0.00%
2019/03/28	0	0.00	1	13.40	13.35	-1	9,829	-0.01%
2019/03/27	1	13.65	0	0.00	13.50	1	9,776	0.01%
2019/03/25	1	13.60	1	13.50	13.45	0	9,617	0.00%
2019/03/22	10	14.12	4	13.95	13.80	6	9,594	0.06%
2019/03/21	41	14.12	52	14.11	14.00	-11	9,456	-0.12%
2019/03/19	36	13.79	21	13.84	13.40	15	9,052	0.17%
2019/03/18	10	13.25	0	0.00	13.35	10	8,815	0.11%
2019/03/15	1	13.10	0	0.00	13.00	1	9,164	0.01%
2019/03/13	0	0.00	2	13.15	13.15	-2	9,268	-0.02%
2019/03/12	0	0.00	21	13.15	13.00	-21	9,091	-0.23%
2019/03/07	0	0.00	20	12.85	12.85	-20	9,079	-0.22%
2019/03/06	0	0.00	50	13.15	13.05	-50	9,066	-0.55%
2019/03/05	15	13.27	14	13.34	13.15	1	9,057	0.01%
2019/03/04	0	0.00	0.3	13.00	13.10	-0.3	8,887	0.00%
2019/02/27	11	12.91	0	0.00	13.00	11	8,894	0.12%
2019/02/21	27	13.14	2	13.20	12.90	25	8,753	0.29%
2019/02/20	1	12.90	0	0.00	12.90	1	8,629	0.01%
2019/02/19	1	13.15	0	0.00	12.85	1	8,593	0.01%
2019/02/15	5	13.35	10	13.16	13.10	-5	8,447	-0.06%
2019/02/14	5	13.74	14	13.50	13.20	-9	8,325	-0.11%
2019/02/13	0	0.00	1	13.00	13.00	-1	7,857	-0.01%
2019/02/12	5	12.70	0	0.00	12.70	5	7,717	0.06%
2019/01/30	0	0.00	26	12.35	12.20	-26	7,617	-0.34%
2019/01/28	1	12.55	0	0.00	12.50	1	7,513	0.01%
2019/01/25	10	12.65	0	0.00	12.65	10	7,461	0.13%
2019/01/23	0	0.00	12	12.31	12.40	-12	7,226	-0.17%
2019/01/22	1	12.35	0	0.00	12.30	1	7,167	0.01%
2019/01/21	0	0.00	2	12.35	12.35	-2	7,129	-0.03%
2019/01/17	2	12.75	0	0.00	12.45	2	7,081	0.03%
2019/01/16	5	12.40	5	12.25	12.50	0	7,001	0.00%
2019/01/15	59	12.97	22	12.95	12.55	37	6,863	0.54%
2019/01/14	0	0.00	10	12.65	12.70	-10	6,417	-0.16%
2019/01/11	5	12.63	7	12.66	12.60	-2	6,353	-0.03%
2019/01/10	3	13.13	0	0.00	12.95	3	6,139	0.05%
2019/01/09	74	13.08	88	13.06	13.10	-14	5,724	-0.24%
2019/01/08	10	11.95	0	0.00	12.00	10	4,922	0.20%
2019/01/07	25	12.06	0	0.00	11.95	25	4,858	0.51%
2019/01/04	4	12.10	1	12.05	12.00	3	4,802	0.06%
2018/12/28	2	12.15	0	0.00	12.05	2	4,475	0.04%
2018/12/27	50	11.60	50	11.75	12.20	0	3,741	0.00%
2018/12/21	0	0.00	2	10.95	10.85	-2	3,065	-0.07%
2018/12/17	1	11.55	0	0.00	11.50	1	3,041	0.03%
2018/12/12	2	12.20	2	12.10	11.95	0	2,954	0.00%
2018/12/11	6	11.99	2	11.95	11.80	4	2,826	0.14%
2018/12/10	11	11.92	11	11.90	11.80	0	2,730	0.00%
2018/12/07	2	11.75	2	11.80	11.80	0	2,268	0.00%
2018/11/23	0	0.00	1	10.65	10.60	-1	2,007	-0.05%
2018/11/22	0	0.00	2	10.95	10.80	-2	2,011	-0.10%
2018/11/21	1	10.55	1	11.00	10.80	0	2,009	0.00%
2018/11/19	0	0.00	1	10.70	10.55	-1	1,996	-0.05%
2018/11/14	2	10.40	0	0.00	10.35	2	2,026	0.10%
2018/11/05	1	10.10	0	0.00	10.15	1	2,322	0.04%
2018/11/02	1	10.30	0	0.00	10.15	1	2,363	0.04%
2018/10/31	0	0.00	1	10.10	10.05	-1	2,551	-0.04%
2018/10/19	2	9.98	0	0.00	9.97	2	3,194	0.06%
2018/10/16	0	0.00	10	10.05	10.00	-10	3,302	-0.30%
2018/10/11	2	9.50	60	9.61	9.51	-58	3,709	-1.56%
2018/10/04	0	0.00	5	11.30	11.35	-5	3,676	-0.14%
2018/10/02	60	11.65	0	0.00	11.55	60	3,775	1.59%
2018/10/01	0	0.00	2	11.70	11.65	-2	3,821	-0.05%
2018/09/28	5	11.60	0	0.00	11.65	5	3,878	0.13%
2018/09/27	10	11.65	0	0.00	11.65	10	3,936	0.25%
2018/09/20	0	0.00	10	11.10	11.15	-10	4,146	-0.24%
2018/09/19	10	11.25	0	0.00	11.25	10	4,176	0.24%
2018/09/14	2	11.30	0	0.00	11.25	2	5,189	0.04%
2018/09/04	1	11.80	10	11.84	11.90	-9	6,372	-0.14%
2018/09/03	1	11.90	0	0.00	11.80	1	6,623	0.02%
2018/08/29	0	0.00	4	12.10	12.00	-4	7,542	-0.05%
2018/08/27	4	11.80	4	12.15	12.05	0	8,213	0.00%
2018/08/21	50	11.50	0	0.00	11.70	50	10,707	0.47%
2018/08/20	10	11.45	1	11.40	11.30	9	11,423	0.08%
2018/08/13	0	0.00	1	12.00	11.70	-1	11,519	-0.01%
2018/08/10	0	0.00	3	12.65	12.40	-3	11,489	-0.03%
2018/08/09	1	12.80	0	0.00	12.65	1	11,474	0.01%
2018/08/08	1	12.70	1	12.75	12.65	0	11,517	0.00%
2018/08/07	2	13.00	0	0.00	12.90	2	11,535	0.02%
2018/08/02	0	0.00	10	13.75	13.55	-10	11,713	-0.09%
2018/08/01	0	0.00	32	13.85	13.80	-32	11,702	-0.27%
2018/07/30	24	14.24	16	14.16	13.90	8	11,765	0.07%
2018/07/27	0	0.00	14	14.05	13.95	-14	11,709	-0.12%
2018/07/26	20	14.20	3	14.25	14.15	17	11,777	0.14%
2018/07/23	23	13.47	46	13.43	13.45	-23	11,384	-0.20%
2018/07/20	15	13.98	15	13.85	13.80	0	11,348	0.00%
2018/07/19	10	13.55	2	13.90	14.10	8	11,148	0.07%
2018/07/18	2	13.60	4	13.73	13.55	-2	11,136	-0.02%
2018/07/17	1	13.30	0	0.00	13.20	1	11,029	0.01%
2018/07/13	3	13.55	0	0.00	13.45	3	10,974	0.03%
2018/07/12	0	0.00	10	13.20	13.20	-10	10,896	-0.09%
2018/07/11	1	13.30	0	0.00	13.15	1	10,897	0.01%
2018/07/09	10	13.35	0	0.00	13.40	10	10,827	0.09%
2018/07/06	11	12.91	1	13.05	13.40	10	10,787	0.09%
2018/07/04	5	13.80	5	14.01	13.55	0	10,676	0.00%
2018/07/03	0	0.00	1	13.65	13.50	-1	10,551	-0.01%
2018/07/02	0	0.00	5	13.75	13.65	-5	10,540	-0.05%
2018/06/29	1	14.00	10	14.10	13.90	-9	10,606	-0.08%
2018/06/28	1	13.90	0	0.00	13.65	1	10,542	0.01%
2018/06/27	1	13.45	10	13.70	13.85	-9	10,492	-0.09%
2018/06/26	10	14.00	30	13.65	13.70	-20	10,414	-0.19%
2018/06/25	2	13.53	0	0.00	13.30	2	9,758	0.02%
2018/06/22	7	14.35	0	0.00	14.25	7	9,550	0.07%
2018/06/21	16	14.82	1	14.75	14.70	15	9,443	0.16%
2018/06/20	16	14.93	3	14.80	14.90	13	9,372	0.14%
2018/06/19	14	14.88	0	0.00	14.95	14	9,163	0.15%
2018/06/15	3	14.60	3	14.80	14.95	0	9,080	0.00%
2018/06/14	1	14.70	0	0.00	14.65	1	8,974	0.01%
2018/06/13	15	14.55	10	14.75	14.35	5	8,788	0.06%
2018/06/12	2	14.83	1	14.80	14.80	1	8,634	0.01%
2018/06/11	7	15.17	3	15.33	15.20	4	8,501	0.05%
2018/06/08	1.8	14.90	2	15.10	14.95	-0.2	8,273	0.00%
2018/06/07	17	15.50	0	0.00	15.05	17	8,130	0.21%
2018/06/06	38	15.37	5	15.23	15.40	33	7,829	0.42%
2018/06/05	4	14.83	52	15.15	14.70	-48	7,543	-0.64%
2018/06/04	6	15.25	12	15.09	15.35	-6	7,316	-0.08%
2018/06/01	3	14.80	2.2	14.69	14.60	0.9	6,950	0.01%
2018/05/31	59	15.61	21	15.70	15.10	38	6,711	0.57%
2018/05/30	32	14.80	18	14.55	14.80	14	5,943	0.24%
2018/05/29	25	14.41	29	14.71	14.70	-4	5,542	-0.07%
2018/05/28	3	13.08	6.1	13.60	13.75	-3.1	4,475	-0.07%
2018/05/25	3	12.48	0	0.00	12.50	3	3,834	0.08%
2018/05/22	2	12.65	0	0.00	12.35	2	3,857	0.05%
2018/05/21	0	0.00	20	12.40	12.50	-20	3,949	-0.51%
2018/05/18	0	0.00	20	12.48	12.25	-20	3,959	-0.51%
2018/05/16	0	0.00	20	12.35	12.25	-20	3,909	-0.51%
2018/05/15	10	12.25	1	12.25	12.20	9	3,879	0.23%
2018/05/11	10	12.10	10	12.10	11.95	0	3,894	0.00%
2018/05/10	10	11.70	0	0.00	11.80	10	3,763	0.27%
2018/05/08	0	0.00	5	11.50	11.65	-5	3,953	-0.13%
2018/04/17	5	10.95	10	11.05	10.95	-5	4,980	-0.10%
2018/04/13	0.3	11.35	0	0.00	11.40	0.3	5,556	0.00%
2018/04/10	0	0.00	9	11.35	11.25	-9	7,394	-0.12%
2018/04/02	4	11.68	4	11.63	11.50	0	7,518	0.00%
2018/03/27	1	11.35	0	0.00	11.30	1	7,335	0.01%
2018/03/23	2	11.05	4	11.20	11.15	-2	7,383	-0.03%
2018/03/22	3	11.65	5	11.55	11.55	-2	7,359	-0.03%
2018/03/21	3	11.63	4	11.60	11.60	-1	7,332	-0.01%
2018/03/20	0	0.00	5	11.45	11.40	-5	7,201	-0.07%
2018/03/14	10	12.00	0	0.00	12.00	10	7,265	0.14%
2018/03/12	0	0.00	0.4	11.80	11.90	-0.4	7,235	-0.01%
2018/03/09	1	11.95	1	11.85	11.80	0	7,196	0.00%
2018/03/08	0	0.00	6	11.68	11.65	-6	7,025	-0.09%
2018/03/07	5	11.30	10	11.30	11.30	-5	6,963	-0.07%
2018/03/06	0	0.00	15	11.45	11.45	-15	6,981	-0.21%
2018/03/05	0	0.00	5	11.55	11.25	-5	7,105	-0.07%
2018/02/27	21	11.69	0	0.00	11.40	21	7,166	0.29%
2018/02/26	0	0.00	2	11.60	11.25	-2	7,109	-0.03%
2018/02/22	2	11.20	0	0.00	11.20	2	7,097	0.03%
2018/02/21	0	0.00	0	11.30	11.30	0	7,163	0.00%
2018/02/12	2	10.60	0	0.00	10.60	2	7,023	0.03%
2018/02/09	4	10.38	1	10.65	10.75	3	6,977	0.04%
2018/02/08	1	10.85	0	0.00	10.85	1	6,910	0.01%
2018/02/07	5	11.15	0	0.00	11.05	5	6,926	0.07%
2018/02/06	3	11.23	12	11.03	10.85	-9	6,946	-0.13%
2018/02/05	4	11.90	0	0.00	11.85	4	6,866	0.06%
2018/02/02	2	12.60	0	0.00	12.45	2	6,799	0.03%
2018/02/01	5	13.00	0	0.00	12.85	5	6,761	0.07%
2018/01/31	7	12.99	3	12.85	13.05	4	6,776	0.06%
2018/01/30	20	12.75	0	0.00	12.65	20	6,614	0.30%
2018/01/25	0	0.00	2	12.80	12.60	-2	6,466	-0.03%
2018/01/24	0	0.00	0.2	12.55	12.55	-0.2	6,401	0.00%
2018/01/23	2	12.85	0	0.00	12.55	2	6,370	0.03%
2018/01/22	20	12.70	0	0.00	12.60	20	6,293	0.32%
2018/01/19	0	0.00	2	12.60	12.40	-2	6,280	-0.03%
2018/01/18	12	12.73	0	0.00	12.50	12	6,271	0.19%
2018/01/17	0	0.00	1	12.30	12.45	-1	6,067	-0.02%
2018/01/16	12	12.35	0	0.00	12.40	12	5,996	0.20%
2018/01/15	0	0.00	2	12.65	12.20	-2	5,924	-0.03%
2018/01/12	10	12.85	7	13.14	12.80	3	5,731	0.05%
2018/01/11	15	12.83	2	13.05	12.95	13	5,662	0.23%
2018/01/10	17	13.41	12	13.07	13.05	5	5,506	0.09%
2018/01/09	13	12.88	0	0.00	12.80	13	5,365	0.24%
2018/01/08	27	13.21	33	13.15	13.15	-6	5,139	-0.12%
2018/01/05	22	12.72	83	12.50	12.80	-61	4,280	-1.43%
2018/01/04	5	11.65	0	0.00	11.65	5	3,617	0.14%
2018/01/03	0	0.00	5	10.95	10.95	-5	3,259	-0.15%
2018/01/02	21	10.70	6.1	10.70	10.70	14.9	3,125	0.48%