友訊 (2332)-兆豐-小港券商分點個股進出

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

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－兆豐-小港券商分點個股進出

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

兆豐-小港券商分點個股進出
兆豐-小港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	13	21.87	83	21.76	21.75	-70	4,562	-1.53%
2024/11/21	54	21.62	16	21.66	21.50	38	4,415	0.86%
2024/11/20	79	22.22	12	21.75	21.65	67	4,252	1.58%
2024/11/19	0	21.05	0	0.00	21.35	0	3,801	0.00%
2024/11/18	10	20.50	0	0.00	20.15	10	3,521	0.28%
2024/11/08	5	20.55	0	0.00	19.95	5	2,964	0.17%
2024/11/07	2	20.20	10.6	20.31	20.80	-8.6	2,807	-0.31%
2024/10/21	2	20.10	4	19.98	20.05	-2	2,519	-0.08%
2024/10/15	0	0.00	6	19.56	19.25	-6	2,416	-0.25%
2024/10/14	2	19.25	12	19.20	19.25	-10	2,763	-0.36%
2024/10/08	3	18.60	0	0.00	18.70	3	2,799	0.11%
2024/10/01	4	19.10	0	0.00	19.25	4	2,938	0.14%
2024/09/30	1	19.25	0	0.00	19.35	1	2,997	0.03%
2024/09/27	0	0.00	4	19.20	19.30	-4	3,245	-0.12%
2024/09/25	5	19.40	5	19.48	19.50	0	3,276	0.00%
2024/09/23	1	19.55	5	19.50	19.60	-4	3,246	-0.12%
2024/09/20	3	20.00	5	19.55	19.30	-2	3,207	-0.06%
2024/09/19	0	0.00	10	19.40	19.60	-10	3,130	-0.32%
2024/09/18	10	19.38	0	0.00	19.20	10	3,104	0.32%
2024/09/04	4	18.51	0	0.00	18.20	4	2,926	0.14%
2024/09/03	0	0.00	1	18.60	18.40	-1	2,889	-0.03%
2024/08/28	0	0.00	1	18.70	18.80	-1	2,879	-0.03%
2024/08/21	0	17.90	0	0.00	18.00	0	3,056	0.00%
2024/08/20	0.1	18.00	0	0.00	17.85	0.1	3,078	0.00%
2024/08/19	1	17.45	0	0.00	18.00	1	3,083	0.03%
2024/08/13	1	17.05	4	17.28	17.20	-3	3,134	-0.10%
2024/08/05	2	16.45	0	0.00	16.45	2	3,133	0.06%
2024/07/30	0	0.00	2	17.90	18.30	-2	3,027	-0.07%
2024/07/23	0	0.00	5	18.80	18.55	-5	2,997	-0.17%
2024/07/22	0	0.00	65	18.61	18.65	-65	2,992	-2.17%
2024/07/19	72	19.69	1	19.05	19.10	71	2,947	2.41%
2024/07/15	7	20.03	5	19.75	19.80	2	2,759	0.07%
2024/07/10	0	0.00	1	18.90	19.00	-1	2,374	-0.04%
2024/07/09	0	0.00	2	18.85	18.85	-2	2,376	-0.08%
2024/07/08	4	19.20	0	0.00	19.10	4	2,360	0.17%
2024/07/04	0	0.00	3	18.90	18.85	-3	2,374	-0.13%
2024/07/03	6	19.05	0.1	19.10	19.00	5.9	2,348	0.25%
2024/07/02	3	18.60	2	18.50	18.45	1	2,121	0.05%
2024/06/24	5	18.20	0	0.00	18.20	5	2,093	0.24%
2024/06/17	4	17.95	0	0.00	18.20	4	2,112	0.19%
2024/05/29	0	18.40	1	18.50	18.20	-1	2,543	-0.04%
2024/05/24	1	18.50	0	0.00	18.35	1	2,517	0.04%
2024/05/20	0	0.00	1	18.35	18.30	-1	2,658	-0.04%
2024/05/17	2	18.20	1	18.25	18.25	1	2,885	0.03%
2024/05/15	2	17.95	0	0.00	17.85	2	2,936	0.07%
2024/05/14	0	0.00	1	18.20	18.25	-1	2,987	-0.03%
2024/05/09	0.1	18.00	2	17.95	17.95	-2	3,098	-0.06%
2024/05/06	0	0.00	2	17.90	17.90	-2	3,099	-0.06%
2024/04/29	4	17.85	0	0.00	17.85	4	3,233	0.12%
2024/04/25	0	0.00	1	17.70	17.65	-1	3,228	-0.03%
2024/04/23	0	17.45	0	0.00	17.55	0	3,286	0.00%
2024/04/17	0	17.55	0	0.00	17.50	0	3,279	0.00%
2024/04/16	2	17.30	0	0.00	17.30	2	3,278	0.06%
2024/04/11	1	18.10	0	0.00	17.90	1	3,211	0.03%
2024/04/09	0	0.00	24	18.40	18.30	-24	3,157	-0.76%
2024/04/03	3	18.43	0	0.00	18.40	3	3,184	0.09%
2024/03/22	10	18.65	0	0.00	18.70	10	3,321	0.30%
2024/03/20	1	18.70	0	0.00	18.45	1	3,389	0.03%
2024/03/13	0	18.85	0	0.00	18.70	0	3,605	0.00%
2024/03/08	0	0.00	2	18.80	18.85	-2	3,901	-0.05%
2024/03/07	0	0.00	10	19.75	19.20	-10	4,005	-0.25%
2024/03/06	0	0.00	10	19.75	19.50	-10	4,070	-0.25%
2024/03/05	0	0.00	1	19.50	19.70	-1	4,347	-0.02%
2024/03/04	0	0.00	30	19.77	19.65	-30	4,287	-0.70%
2024/02/29	1	19.30	1	19.35	19.35	0	4,093	0.00%
2024/02/27	0	0.00	5	19.15	19.15	-5	4,082	-0.12%
2024/02/23	0	0.00	1	19.65	19.30	-1	4,030	-0.02%
2024/02/22	2	19.80	24	19.77	19.60	-22	4,046	-0.54%
2024/02/20	10	19.79	20	19.68	19.95	-10	3,996	-0.25%
2024/02/19	0	0.00	10	19.50	19.40	-10	3,815	-0.26%
2024/02/16	0	0.00	20	19.58	19.55	-20	3,839	-0.52%
2024/02/05	2.2	18.99	0	0.00	18.95	2.2	3,731	0.06%
2024/02/02	1	19.45	2	19.50	19.35	-1	3,719	-0.03%
2024/02/01	12	19.80	32	19.65	19.70	-20	3,723	-0.54%
2024/01/26	0	0.00	10	19.50	19.35	-10	3,744	-0.27%
2024/01/23	20	19.45	0	0.00	19.65	20	3,783	0.53%
2024/01/02	0.2	20.25	0	0.00	20.05	0.2	3,931	0.01%
2023/12/27	0	0.00	1	19.65	19.80	-1	3,899	-0.03%
2023/12/19	4	19.30	0	0.00	19.35	4	4,034	0.10%
2023/12/11	2	19.80	0	0.00	19.80	2	4,740	0.04%
2023/12/08	1	19.95	0	0.00	20.00	1	4,773	0.02%
2023/12/07	1	19.95	0	0.00	20.00	1	4,822	0.02%
2023/12/05	0	0.00	21	20.61	20.25	-21	4,902	-0.43%
2023/12/04	0	0.00	2	20.60	20.45	-2	4,908	-0.04%
2023/12/01	5	20.19	0	0.00	20.15	5	4,873	0.10%
2023/11/30	18	20.21	0	0.00	20.40	18	4,859	0.37%
2023/11/24	20	19.28	0	0.00	19.30	20	5,202	0.38%
2023/11/22	60	19.20	0	0.00	19.30	60	5,940	1.01%
2023/11/21	20	19.33	0	0.00	19.30	20	6,510	0.31%
2023/11/16	0	0.00	1	18.85	18.85	-1	8,482	-0.01%
2023/11/15	1	18.55	0	0.00	18.55	1	9,314	0.01%
2023/11/09	2	18.40	0	0.00	18.40	2	11,493	0.02%
2023/11/03	0	0.00	1	18.75	18.65	-1	11,438	-0.01%
2023/11/02	0	18.85	1	18.55	18.55	-1	11,430	-0.01%
2023/10/31	1	18.40	0	0.00	18.30	1	11,466	0.01%
2023/10/25	0	0.00	2	19.00	18.85	-2	11,596	-0.02%
2023/10/19	0	18.65	0	0.00	18.70	0	11,696	0.00%
2023/10/18	1	18.45	0.1	18.55	18.55	0.9	11,729	0.01%
2023/10/17	1	19.00	0	0.00	18.95	1	11,785	0.01%
2023/10/11	0	0.00	1	19.80	19.70	-1	12,103	-0.01%
2023/10/06	1	20.25	0	0.00	20.15	1	12,113	0.01%
2023/10/02	0	20.55	0	0.00	20.65	0	12,400	0.00%
2023/09/25	0	0.00	0.1	20.50	20.35	-0.1	13,199	0.00%
2023/09/21	0	0.00	181	20.04	19.90	-181	13,530	-1.34%	大賣/鉅額交易
2023/09/20	7	20.91	1	20.40	20.35	6	13,698	0.04%
2023/09/19	10	21.25	0	0.00	21.10	10	13,631	0.07%
2023/09/15	2	20.90	0	0.00	21.00	2	13,665	0.01%
2023/09/14	0	0.00	1	21.25	21.20	-1	13,596	-0.01%
2023/09/13	10	21.43	0.8	21.23	21.10	9.2	13,585	0.07%
2023/09/12	1	21.50	1	21.45	21.45	0	13,828	0.00%
2023/09/11	2	21.70	8	22.23	21.70	-6	14,095	-0.04%
2023/09/08	1	22.70	0	0.00	22.60	1	14,002	0.01%
2023/09/07	3	23.17	1	23.20	23.05	2	13,929	0.01%
2023/09/06	0	0.00	1	24.35	23.85	-1	13,788	-0.01%
2023/09/05	2	24.20	0	0.00	24.05	2	13,681	0.01%
2023/09/04	0	24.20	0	0.00	24.00	0	13,625	0.00%
2023/09/01	1.1	24.52	1	24.60	24.70	0.1	13,482	0.00%
2023/08/31	2	25.05	1	25.20	25.05	1	13,413	0.01%
2023/08/30	1	25.25	0	0.00	25.10	1	13,465	0.01%
2023/08/29	2	25.13	5	25.00	25.05	-3	13,510	-0.02%
2023/08/28	5	26.20	3	26.35	25.55	2	13,347	0.02%
2023/08/25	2	25.03	1	26.10	25.85	1	12,969	0.01%
2023/08/24	3	25.82	3	25.55	25.65	0	12,541	0.00%
2023/08/23	5.1	25.39	14.4	25.74	25.40	-9.3	12,051	-0.08%
2023/08/22	2.1	24.99	6	24.95	25.25	-3.9	11,505	-0.03%
2023/08/21	0	0.00	3	24.13	25.40	-3	10,725	-0.03%
2023/08/18	4	23.85	3	23.22	23.50	1	9,920	0.01%
2023/08/17	2	23.22	11	21.61	22.95	-9	9,282	-0.10%
2023/08/16	7	21.99	19	21.55	21.40	-12	8,851	-0.14%
2023/08/15	70	20.63	15	20.74	21.15	55	8,551	0.64%
2023/08/14	1	19.20	0	0.00	19.25	1	8,335	0.01%
2023/08/11	1	19.45	0	0.00	19.45	1	8,357	0.01%
2023/08/10	1	19.60	0	0.00	19.50	1	8,455	0.01%
2023/08/08	17	19.99	0	0.00	19.95	17	8,578	0.20%
2023/08/04	1	20.00	0	0.00	19.95	1	8,556	0.01%
2023/08/02	1.3	19.85	0	0.00	19.70	1.3	8,548	0.02%
2023/08/01	1	20.05	0	0.00	20.10	1	8,481	0.01%
2023/07/31	0	0.00	6	20.50	20.15	-6	8,456	-0.07%
2023/07/28	1	19.90	4	19.94	20.00	-3	8,417	-0.04%
2023/07/26	5	20.35	0	0.00	20.00	5	8,338	0.06%
2023/07/25	0	0.00	2	20.80	20.60	-2	8,283	-0.02%
2023/07/24	2	20.50	0	0.00	20.25	2	8,262	0.02%
2023/07/21	0	0.00	1	21.00	20.85	-1	8,196	-0.01%
2023/07/20	1	20.65	0	0.00	20.65	1	8,173	0.01%
2023/07/19	0	0.00	6	21.93	21.50	-6	8,036	-0.07%
2023/07/18	5	22.45	0	0.00	21.90	5	7,922	0.06%
2023/07/17	4	22.55	21	22.37	22.45	-17	7,832	-0.22%
2023/07/14	1	21.85	32	21.70	21.80	-31	7,763	-0.40%
2023/07/13	16	21.54	18	22.05	21.45	-2	7,781	-0.03%
2023/07/12	2	21.50	1	21.90	21.45	1	7,805	0.01%
2023/07/11	36	22.10	5	21.95	21.95	31	7,776	0.40%
2023/07/10	2	22.50	0	0.00	22.50	2	7,679	0.03%
2023/07/07	36	22.36	3	22.43	22.15	33	7,624	0.43%
2023/07/06	0	22.35	7	22.43	22.45	-7	7,518	-0.09%
2023/07/05	0	0.00	2.5	22.21	22.25	-2.5	7,433	-0.03%
2023/07/04	2	22.65	4	22.80	22.55	-2	7,337	-0.03%
2023/07/03	82	23.32	7.6	22.78	23.15	74.4	7,169	1.04%
2023/06/30	14	21.74	17	21.71	21.85	-3	6,712	-0.04%
2023/06/29	10	21.17	0	0.00	21.45	10	6,520	0.15%
2023/06/28	0	21.50	6	21.38	21.15	-6	6,379	-0.09%
2023/06/27	1	21.45	16	21.43	20.70	-15	6,202	-0.24%
2023/06/26	4	21.40	15	21.31	21.05	-11	6,024	-0.18%
2023/06/20	5	20.00	0	0.00	20.25	5	6,010	0.08%
2023/06/19	1.1	20.09	0	0.00	19.95	1.1	6,005	0.02%
2023/06/16	6.1	20.74	0	0.00	20.60	6.1	5,875	0.10%
2023/06/15	14	20.98	11	21.46	21.85	3	5,554	0.05%
2023/06/13	0.2	20.45	0	0.00	20.50	0.2	5,194	0.00%
2023/06/12	0.1	20.60	0	0.00	20.45	0.1	5,178	0.00%
2023/06/08	0.1	20.80	0	0.00	20.65	0.1	5,146	0.00%
2023/06/07	0.1	20.80	1	20.65	20.70	-0.9	5,100	-0.02%
2023/06/06	10	21.00	0	0.00	20.80	10	5,069	0.20%
2023/06/05	0	0.00	2	21.40	21.45	-2	4,996	-0.04%
2023/06/02	1	21.20	4	21.21	21.65	-3	4,862	-0.06%
2023/05/31	1	20.95	0	0.00	20.90	1	4,730	0.02%
2023/05/30	0	20.45	2	20.43	20.60	-2	4,667	-0.04%
2023/05/24	0	0.00	3	20.30	20.25	-3	4,643	-0.06%
2023/05/19	2	19.98	8	19.96	20.05	-6	4,386	-0.14%
2023/05/17	0	0.00	1	19.05	18.90	-1	4,090	-0.02%
2023/05/16	23	19.24	25	19.20	19.05	-2	4,108	-0.05%
2023/05/15	2	18.70	0	0.00	19.25	2	4,194	0.05%
2023/04/28	5	17.60	0	0.00	17.65	5	3,997	0.13%
2023/04/25	0	0.00	0	17.40	17.40	0	3,995	0.00%
2023/04/14	0	0.00	1	18.85	18.85	-1	3,731	-0.03%
2023/04/12	2	19.05	2	18.90	18.95	0	3,676	0.00%
2023/04/10	0	0.00	55	18.54	18.65	-55	3,644	-1.51%
2023/04/07	55	18.95	0	0.00	18.75	55	3,704	1.48%
2023/04/06	0	18.30	1	18.80	18.85	-1	3,926	-0.03%
2023/03/30	2	18.35	0	0.00	18.35	2	3,963	0.05%
2023/03/28	0	0.00	23	18.53	18.60	-23	4,519	-0.51%
2023/03/27	23	18.64	0	0.00	18.85	23	4,384	0.52%
2023/03/24	10	18.40	0	0.00	18.15	10	4,212	0.24%
2023/03/23	0	0.00	3	17.42	17.35	-3	3,994	-0.08%
2023/03/15	0	16.75	0	0.00	16.65	0	3,842	0.00%
2023/03/13	2	16.55	2	16.75	16.75	0	3,811	0.00%
2023/03/10	2	17.03	0	0.00	16.95	2	3,757	0.05%
2023/03/09	0	0.00	1	17.40	17.35	-1	3,739	-0.03%
2023/03/07	1	17.50	0	0.00	17.50	1	3,682	0.03%
2023/03/06	10	18.00	0	0.00	17.55	10	3,634	0.28%
2023/03/03	1	17.60	2	17.57	17.55	-1	3,525	-0.03%
2023/02/24	20	17.30	20	17.20	17.20	0	3,224	0.00%
2023/02/23	0	0.00	1	16.90	16.80	-1	3,048	-0.03%
2023/02/22	0	0.00	1	16.50	16.75	-1	2,946	-0.03%
2023/02/16	0.4	16.50	0	0.00	16.60	0.4	2,839	0.01%
2023/02/13	2	16.28	0	0.00	16.25	2	2,643	0.08%
2022/12/22	1	15.75	1	15.60	15.60	0	2,091	0.00%
2022/12/20	0	0.00	1	16.15	16.15	-1	1,621	-0.06%
2022/11/18	0	0.00	78	14.80	14.50	-78	2,168	-3.60%
2022/11/17	0	0.00	22	14.80	14.65	-22	2,170	-1.01%
2022/10/06	1	15.25	0	0.00	15.15	1	3,901	0.03%
2022/09/26	1	15.00	0	0.00	15.00	1	3,835	0.03%
2022/09/23	0	0.00	9	15.77	15.80	-9	3,858	-0.23%
2022/09/14	1	17.30	1	17.25	17.30	0	3,716	0.00%
2022/09/12	0.1	17.65	4	17.60	17.75	-3.9	3,649	-0.11%
2022/09/07	0	0.00	4	16.85	17.40	-4	3,561	-0.11%
2022/09/05	0	0.00	1	17.10	17.10	-1	3,477	-0.03%
2022/08/26	4	17.35	0	0.00	17.10	4	3,414	0.12%
2022/08/18	1	16.40	6	16.35	16.40	-5	3,157	-0.16%
2022/08/17	0	0.00	12	16.70	16.60	-12	3,109	-0.39%
2022/08/16	22	17.41	2	17.30	17.20	20	3,011	0.66%
2022/08/12	2	16.85	0	0.00	16.85	2	2,290	0.09%
2022/08/10	1	17.00	1	17.10	17.10	0	2,260	0.00%
2022/08/08	2	17.43	1	17.60	17.40	1	2,189	0.05%
2022/08/05	13	16.97	13	17.18	17.30	0	2,083	0.00%
2022/08/02	2	17.80	2	17.25	17.25	0	1,876	0.00%
2022/08/01	0	0.00	1	17.45	17.40	-1	1,731	-0.06%
2022/07/29	0	0.00	18	16.96	17.20	-18	1,682	-1.07%
2022/07/28	4	16.98	17	16.58	16.55	-13	1,594	-0.82%
2022/07/27	34	16.85	3	16.70	16.90	31	1,578	1.96%
2022/07/21	4	16.10	0	0.00	16.30	4	1,493	0.27%
2022/07/18	0	0.00	1	16.20	16.25	-1	1,491	-0.07%
2022/06/17	0	0.00	40	14.91	14.85	-40	1,555	-2.57%
2022/06/14	5	15.25	0	0.00	15.25	5	1,528	0.33%
2022/06/13	15	15.40	4	15.25	15.25	11	1,536	0.72%
2022/06/07	10	15.85	0	0.00	15.70	10	1,541	0.65%
2022/06/02	10	15.75	0	0.00	15.60	10	1,410	0.71%
2022/05/19	0	0.00	50	15.10	15.15	-50	1,489	-3.36%
2022/05/18	1	15.15	50	15.20	15.20	-49	1,497	-3.27%
2022/05/06	0	0.00	2	16.00	16.00	-2	1,459	-0.14%
2022/05/05	1	16.15	45	16.20	16.20	-44	1,463	-3.01%
2022/05/04	1	16.10	5	16.20	16.10	-4	1,460	-0.27%
2022/04/22	7	17.09	0	0.00	17.60	7	1,411	0.50%
2022/04/06	0	0.00	1	16.45	16.60	-1	1,672	-0.06%
2022/03/31	0.2	16.90	0	0.00	16.85	0.2	1,869	0.01%
2022/03/17	0	0.00	5	16.50	16.50	-5	1,946	-0.26%
2022/03/07	5	16.00	0	0.00	15.95	5	2,050	0.24%
2022/02/24	0	0.00	5	16.59	16.45	-5	2,329	-0.21%
2022/02/22	0.6	16.80	5	16.80	16.85	-4.4	2,662	-0.17%
2022/02/21	0.1	17.10	0	0.00	17.20	0.1	2,691	0.00%
2022/02/18	0	0.00	1	17.05	17.15	-1	2,804	-0.04%
2022/02/15	1	16.70	1	16.65	16.60	0	2,991	0.00%
2022/02/08	2	17.10	4	17.18	17.20	-2	3,549	-0.06%
2022/02/07	7	16.79	0	0.00	16.80	7	3,654	0.19%
2022/01/26	2	16.50	0	0.00	16.45	2	3,782	0.05%
2022/01/25	1	16.35	0	0.00	16.35	1	3,890	0.03%
2022/01/20	1	17.20	0	0.00	17.20	1	4,161	0.02%
2022/01/13	2	17.55	0	0.00	17.40	2	4,331	0.05%
2022/01/10	7	17.70	0	0.00	17.55	7	4,560	0.15%
2022/01/07	0	17.65	0	0.00	17.65	0	4,468	0.00%
2022/01/05	0.2	18.25	0	0.00	18.30	0.2	4,439	0.00%
2022/01/03	0	0.00	1	18.80	18.70	-1	4,470	-0.02%
2021/12/23	6	18.96	1	19.00	19.00	5	4,412	0.11%
2021/12/17	1	18.30	0	0.00	18.35	1	4,350	0.02%
2021/12/16	0	0.00	1	19.00	18.90	-1	4,316	-0.02%
2021/12/15	1	18.40	0	0.00	18.35	1	4,269	0.02%
2021/12/14	1	18.50	0	0.00	18.30	1	4,281	0.02%
2021/12/07	2	18.35	0	0.00	18.25	2	4,194	0.05%
2021/11/30	2	18.50	0	0.00	18.35	2	4,244	0.05%
2021/11/25	2	19.75	1	19.55	19.50	1	4,179	0.02%
2021/11/24	4.1	20.05	0	0.00	20.00	4.1	4,163	0.10%
2021/11/22	10	21.59	28	21.49	21.45	-18	4,095	-0.44%
2021/11/10	0	0.00	2	19.30	19.45	-2	3,891	-0.05%
2021/11/08	0	0.00	1	19.45	19.40	-1	3,946	-0.03%
2021/11/05	0	0.00	19	20.95	20.65	-19	3,870	-0.49%
2021/11/04	1	21.10	0	0.00	21.00	1	3,878	0.03%
2021/11/02	1	20.80	4	20.75	20.80	-3	3,869	-0.08%
2021/11/01	0	0.00	2	21.10	21.20	-2	3,777	-0.05%
2021/10/27	3	21.07	0	0.00	21.00	3	3,530	0.08%
2021/10/26	19	20.73	26	20.33	20.80	-7	3,468	-0.20%
2021/10/25	2	20.55	0	0.00	20.65	2	3,480	0.06%
2021/10/22	4	20.45	4	20.65	20.50	0	3,424	0.00%
2021/10/21	3	20.45	20	20.37	20.50	-17	3,439	-0.49%
2021/10/20	0	0.00	8	19.63	19.65	-8	3,366	-0.24%
2021/10/19	1	19.80	10	19.90	19.80	-9	3,913	-0.23%
2021/10/15	4	19.65	4	19.75	19.60	0	4,389	0.00%
2021/10/14	0	0.00	11	19.20	19.35	-11	4,367	-0.25%
2021/10/12	5	19.20	1	18.90	19.20	4	4,351	0.09%
2021/10/08	8	19.03	0	0.00	18.90	8	4,537	0.18%
2021/10/07	0	0.00	2	18.75	19.20	-2	4,439	-0.05%
2021/10/05	3	18.28	1.4	17.81	18.40	1.6	4,462	0.04%
2021/09/24	0	0.00	3	18.95	18.30	-3	5,024	-0.06%
2021/09/23	20	18.30	5	18.05	18.45	15	4,985	0.30%
2021/09/22	2	18.20	0	0.00	18.25	2	4,984	0.04%
2021/09/17	0	0.00	1	17.85	18.15	-1	4,971	-0.02%
2021/09/16	1	17.45	0	0.00	17.25	1	4,993	0.02%
2021/09/08	1	16.95	0	0.00	16.75	1	5,189	0.02%
2021/09/06	0	0.00	3	17.25	17.05	-3	5,204	-0.06%
2021/08/26	0	0.00	5	17.50	17.45	-5	5,389	-0.09%
2021/08/25	2	17.70	0	0.00	17.75	2	5,417	0.04%
2021/08/20	1	16.40	0	0.00	16.45	1	5,515	0.02%
2021/08/18	0	0.00	7	16.43	16.80	-7	5,511	-0.13%
2021/08/16	0	0.00	5	16.65	16.50	-5	5,489	-0.09%
2021/08/13	0	0.00	6	17.70	17.70	-6	5,407	-0.11%
2021/08/12	0	0.00	40	17.87	18.05	-40	5,421	-0.74%
2021/08/11	5	18.00	0	0.00	18.10	5	5,628	0.09%
2021/08/10	5	18.50	0	0.00	18.35	5	5,674	0.09%
2021/08/09	5	19.00	2	19.05	18.70	3	5,716	0.05%
2021/08/06	1	19.10	15	19.35	19.50	-14	5,713	-0.25%
2021/08/05	18	19.19	10	19.35	19.10	8	5,794	0.14%
2021/08/04	11	19.16	0	0.00	19.15	11	5,978	0.18%
2021/08/03	3	19.18	11	19.10	19.20	-8	6,092	-0.13%
2021/07/29	2	19.60	2	19.60	20.00	0	6,186	0.00%
2021/07/28	1	19.35	0	0.00	19.35	1	6,150	0.02%
2021/07/27	1	19.65	0	0.00	19.50	1	6,230	0.02%
2021/07/26	11	20.27	3	20.22	20.15	8	6,289	0.13%
2021/07/23	20	20.73	9	20.72	20.60	11	6,215	0.18%
2021/07/22	9	20.44	12	20.26	20.45	-3	5,744	-0.05%
2021/07/21	3	18.62	1	18.60	18.60	2	5,427	0.04%
2021/07/20	6	19.09	0	0.00	18.85	6	5,491	0.11%
2021/07/19	1	19.10	5	19.10	19.10	-4	5,613	-0.07%
2021/07/16	10	19.36	0	0.00	19.20	10	6,024	0.17%
2021/07/15	15	19.45	0	0.00	19.45	15	6,085	0.25%
2021/07/13	0	0.00	5	19.26	18.75	-5	6,038	-0.08%
2021/07/09	0	0.00	1	18.60	18.60	-1	6,066	-0.02%
2021/07/07	8	18.96	0	0.00	18.95	8	6,468	0.12%
2021/07/06	5	19.26	0	0.00	19.35	5	6,849	0.07%
2021/07/05	0	0.00	6	19.76	20.15	-6	6,920	-0.09%
2021/07/02	1	19.40	13.7	19.18	19.30	-12.7	6,741	-0.19%
2021/07/01	0	0.00	2	19.55	19.00	-2	6,825	-0.03%
2021/06/30	11	19.02	2	19.05	19.05	9	6,839	0.13%
2021/06/28	5	19.33	0	0.00	19.30	5	6,907	0.07%
2021/06/21	1	18.20	0	0.00	18.40	1	7,088	0.01%
2021/06/18	14	19.00	0	0.00	18.80	14	7,116	0.20%
2021/06/15	0	0.00	10	19.35	19.20	-10	7,455	-0.13%
2021/06/10	3	19.75	3	19.80	19.75	0	7,454	0.00%
2021/06/02	4	19.93	0	0.00	19.80	4	7,505	0.05%
2021/06/01	6	20.23	0	0.00	20.20	6	7,488	0.08%
2021/05/31	5	19.75	5	20.10	20.05	0	7,504	0.00%
2021/05/27	0	0.00	1	19.10	19.05	-1	7,495	-0.01%
2021/05/26	2	19.35	0	0.00	19.20	2	7,544	0.03%
2021/05/24	0	0.00	1	18.65	18.90	-1	7,582	-0.01%
2021/05/20	0	0.00	1	18.40	18.35	-1	7,723	-0.01%
2021/05/19	2	19.55	0	0.00	18.85	2	7,749	0.03%
2021/05/18	0	0.00	2	17.95	18.40	-2	7,543	-0.03%
2021/05/14	1	19.00	1	19.30	18.20	0	7,535	0.00%
2021/05/12	0	0.00	15	18.00	17.85	-15	7,476	-0.20%
2021/05/11	60	20.26	0	0.00	19.30	60	7,309	0.82%
2021/05/07	3	20.60	2	20.58	21.25	1	7,273	0.01%
2021/05/06	1	20.00	1	20.45	20.00	0	7,257	0.00%
2021/05/04	15	20.05	2	20.30	20.40	13	7,273	0.18%
2021/05/03	9	21.64	1	21.70	21.25	8	7,374	0.11%
2021/04/29	31	23.00	1	22.85	22.85	30	7,364	0.41%
2021/04/28	20	23.20	0	0.00	23.20	20	7,494	0.27%
2021/04/27	10	23.34	0	0.00	23.60	10	7,501	0.13%
2021/04/26	0	0.00	0	22.75	22.70	0	7,364	0.00%
2021/04/23	2	22.95	1	22.80	22.80	1	7,366	0.01%
2021/04/22	1	23.90	0	0.00	23.15	1	7,341	0.01%
2021/04/21	2	23.38	4	23.35	23.35	-2	6,992	-0.03%
2021/04/20	2	23.65	0	0.00	23.70	2	6,993	0.03%
2021/04/19	53	23.81	0	0.00	23.65	53	7,106	0.75%
2021/04/16	1	23.90	1	23.85	23.85	0	7,109	0.00%
2021/04/15	4	23.96	0	0.00	24.15	4	7,356	0.05%
2021/04/14	6	23.84	12	23.40	23.70	-6	7,381	-0.08%
2021/04/13	0	0.00	1	25.65	24.95	-1	7,423	-0.01%
2021/04/12	19	25.79	18	25.88	26.10	1	7,719	0.01%
2021/04/09	0	0.00	3	25.40	25.25	-3	7,419	-0.04%
2021/04/08	9	24.94	0	0.00	25.05	9	7,311	0.12%
2021/04/01	3	24.15	1	24.15	24.10	2	7,472	0.03%
2021/03/31	1	24.50	0	0.00	24.40	1	7,565	0.01%
2021/03/30	3	24.25	0	0.00	24.45	3	8,201	0.04%
2021/03/29	0	0.00	22	24.36	24.10	-22	8,294	-0.27%
2021/03/24	0	0.00	1	24.95	24.65	-1	8,573	-0.01%
2021/03/18	0	0.00	10	24.50	24.40	-10	9,205	-0.11%
2021/03/15	0	0.00	10	24.15	24.10	-10	10,930	-0.09%
2021/03/10	11	23.67	0	0.00	23.50	11	12,307	0.09%
2021/02/26	0	0.00	1	24.45	24.45	-1	15,123	-0.01%
2021/02/24	3	25.15	0	0.00	24.95	3	16,690	0.02%
2021/02/22	2	25.30	0	0.00	25.45	2	17,300	0.01%
2021/02/19	2	24.90	1	25.00	25.20	1	17,315	0.01%
2021/02/17	0	0.00	1	24.00	24.80	-1	17,488	-0.01%
2021/02/04	5	24.20	5	24.50	24.25	0	18,862	0.00%
2021/02/03	1	24.55	0	0.00	24.00	1	20,297	0.00%
2021/02/01	0	0.00	1	23.95	23.70	-1	20,298	0.00%
2021/01/29	2	23.98	0	0.00	24.15	2	20,338	0.01%
2021/01/28	0	0.00	1	23.85	24.10	-1	20,288	0.00%
2021/01/25	2	24.75	0	0.00	25.25	2	20,443	0.01%
2021/01/22	0	0.00	1	23.65	23.80	-1	20,225	0.00%
2021/01/21	0	0.00	2	24.30	23.85	-2	20,153	-0.01%
2021/01/20	50	24.85	0	0.00	24.75	50	19,974	0.25%
2021/01/19	0	0.00	6	25.85	25.50	-6	19,904	-0.03%
2021/01/15	3	25.90	0	0.00	25.80	3	19,807	0.02%
2021/01/14	3	26.60	2	26.20	26.70	1	19,694	0.01%
2021/01/13	4	26.29	0	0.00	26.40	4	19,635	0.02%
2021/01/12	12	27.09	1	26.05	26.10	11	19,627	0.06%
2021/01/11	2	27.00	1	27.50	27.35	1	19,445	0.01%
2021/01/08	11	26.69	3	26.60	26.90	8	19,396	0.04%
2021/01/07	3	28.20	1	28.05	27.90	2	19,146	0.01%
2021/01/06	3	28.63	1	28.25	28.00	2	19,138	0.01%
2021/01/05	18	29.14	16	29.71	28.85	2	18,887	0.01%
2020/12/31	10	28.50	0	0.00	28.70	10	18,409	0.05%
2020/12/30	3	29.50	0	0.00	29.05	3	18,389	0.02%
2020/12/29	10	29.30	6	28.72	29.05	4	18,366	0.02%
2020/12/28	0	0.00	1	28.60	28.55	-1	18,193	-0.01%
2020/12/25	0	0.00	3	28.35	28.20	-3	18,123	-0.02%
2020/12/24	7	28.99	6	29.13	28.30	1	18,075	0.01%
2020/12/23	0	0.00	2	28.50	28.40	-2	17,531	-0.01%
2020/12/22	2	28.60	0	0.00	27.55	2	17,525	0.01%
2020/12/21	6	28.03	1	28.20	28.05	5	17,375	0.03%
2020/12/18	60	28.80	2	29.08	28.85	58	17,222	0.34%
2020/12/17	1	29.10	4	28.64	29.15	-3	17,114	-0.02%
2020/12/16	3	28.40	0	0.00	28.55	3	16,949	0.02%
2020/12/15	4	28.28	1.1	28.26	28.35	2.9	16,987	0.02%
2020/12/14	9	28.64	7	28.69	28.15	2	16,817	0.01%
2020/12/11	3	28.10	1	28.00	28.35	2	16,622	0.01%
2020/12/10	1	29.75	63	29.55	29.50	-62	15,975	-0.39%
2020/12/09	7	29.24	1	29.60	28.95	6	15,487	0.04%
2020/12/08	3	28.40	10	28.20	28.85	-7	14,869	-0.05%
2020/12/07	2	27.35	1	27.70	28.00	1	14,591	0.01%
2020/12/04	3	26.12	7.1	26.43	27.25	-4.1	14,306	-0.03%
2020/12/03	7	25.41	3	25.18	25.40	4	13,790	0.03%
2020/12/02	5	25.07	6	25.02	25.25	-1	13,659	-0.01%
2020/12/01	1	25.00	11	25.27	24.45	-10	13,459	-0.07%
2020/11/30	1	24.00	112	23.32	24.05	-111	13,389	-0.83%	大賣/鉅額交易
2020/11/27	15	23.57	30	23.37	23.05	-15	13,684	-0.11%
2020/11/26	1	23.15	0	0.00	22.75	1	13,364	0.01%
2020/11/25	11	22.70	4	22.75	22.80	7	13,205	0.05%
2020/11/24	0	0.00	3	22.80	22.80	-3	12,683	-0.02%
2020/11/23	83	21.05	80	20.95	21.05	3	11,589	0.03%
2020/11/19	1	21.10	0	0.00	20.55	1	11,119	0.01%
2020/11/16	0	0.00	1	20.10	20.30	-1	11,432	-0.01%
2020/11/13	0	0.00	50	20.20	20.15	-50	11,555	-0.43%
2020/11/12	0	0.00	50	20.40	20.10	-50	11,497	-0.43%
2020/11/11	5	20.85	19.1	19.83	20.90	-14.1	10,545	-0.13%
2020/11/02	0	0.00	4	18.65	18.80	-4	9,764	-0.04%
2020/10/30	2	18.30	0	0.00	18.10	2	9,710	0.02%
2020/10/29	13	17.97	3	18.25	18.45	10	9,859	0.10%
2020/10/28	12	18.31	0	0.00	18.25	12	9,821	0.12%
2020/10/26	30	18.27	0	0.00	18.20	30	9,994	0.30%
2020/10/23	58	18.44	0	0.00	18.50	58	10,095	0.57%
2020/10/20	3	18.50	0	0.00	18.40	3	10,813	0.03%
2020/10/14	0	0.00	3	19.30	19.15	-3	12,525	-0.02%
2020/10/12	0	0.00	1	19.30	19.05	-1	12,835	-0.01%
2020/10/07	0	0.00	1	18.90	18.95	-1	13,121	-0.01%
2020/09/24	10	17.95	0	0.00	17.85	10	14,986	0.07%
2020/09/21	0	0.00	3	18.40	18.40	-3	17,453	-0.02%
2020/09/18	2	18.95	2	18.90	18.45	0	18,724	0.00%
2020/09/16	2	18.65	6	18.68	18.30	-4	20,093	-0.02%
2020/09/14	0	0.00	2	18.23	18.35	-2	20,427	-0.01%
2020/09/11	5	17.70	0	0.00	17.95	5	20,533	0.02%
2020/09/10	5	18.20	1	18.10	17.95	4	20,750	0.02%
2020/09/09	0	0.00	1	17.95	18.25	-1	20,927	0.00%
2020/09/08	50	18.10	10	17.91	17.95	40	20,932	0.19%
2020/09/04	1	18.50	50	18.50	18.50	-49	21,137	-0.23%
2020/09/03	1	19.95	7	19.79	19.05	-6	21,304	-0.03%
2020/09/02	9	19.88	0	0.00	19.70	9	21,339	0.04%
2020/08/31	4	18.95	0	0.00	18.90	4	22,529	0.02%
2020/08/28	6	19.18	1	19.10	18.90	5	22,792	0.02%
2020/08/27	5	19.00	0	0.00	18.85	5	22,718	0.02%
2020/08/26	0	0.00	1	18.85	18.80	-1	22,626	0.00%
2020/08/25	3	18.92	3	19.32	18.90	0	22,715	0.00%
2020/08/24	30	19.08	30	19.07	19.10	0	22,502	0.00%
2020/08/21	3	18.67	0	0.00	18.60	3	22,231	0.01%
2020/08/18	0	0.00	10	18.40	18.85	-10	21,484	-0.05%
2020/08/17	0	0.00	2	18.95	18.60	-2	21,357	-0.01%
2020/08/14	1	18.75	0	0.00	18.60	1	21,046	0.00%
2020/08/10	1	18.20	10	18.50	18.20	-9	20,700	-0.04%
2020/07/30	13	17.55	0	0.00	17.70	13	20,785	0.06%
2020/07/29	0	0.00	50	17.10	17.15	-50	20,785	-0.24%
2020/07/28	60	17.07	2	17.00	16.90	58	20,938	0.28%
2020/07/24	100	17.98	40	17.90	17.80	60	20,692	0.29%
2020/07/23	3	18.43	0	0.00	18.25	3	20,435	0.01%
2020/07/22	41	19.19	0	0.00	19.05	41	20,038	0.20%
2020/07/16	50	18.40	0	0.00	18.30	50	18,373	0.27%
2020/07/15	10	18.80	0	0.00	18.25	10	18,286	0.05%
2020/07/14	0	0.00	10	18.90	18.90	-10	18,136	-0.06%
2020/07/13	3	19.40	7	19.30	19.25	-4	18,054	-0.02%
2020/07/10	0	0.00	1	19.10	19.20	-1	17,983	-0.01%
2020/07/09	50	19.40	1	19.65	19.20	49	17,778	0.28%
2020/07/08	3	18.90	8	19.25	19.20	-5	17,559	-0.03%
2020/07/07	6	19.70	0	0.00	19.15	6	17,323	0.03%
2020/07/06	6	19.53	4	19.55	19.90	2	16,951	0.01%
2020/07/03	1	19.85	6	19.60	19.00	-5	16,535	-0.03%
2020/07/02	2	19.93	3.6	19.83	19.95	-1.6	16,073	-0.01%
2020/07/01	3	19.55	3	19.25	19.40	0	15,487	0.00%
2020/06/30	12	19.55	22	20.18	19.10	-10	14,947	-0.07%
2020/06/29	13	17.90	20	18.08	18.60	-7	13,696	-0.05%
2020/06/24	17	17.53	8.1	17.18	16.95	9	12,431	0.07%
2020/06/23	12	16.75	0	0.00	16.75	12	11,004	0.11%
2020/06/17	0	0.00	1	15.35	15.00	-1	10,446	-0.01%
2020/06/11	1	15.15	0	0.00	14.45	1	9,849	0.01%
2020/06/10	0	0.00	5	15.20	14.55	-5	9,647	-0.05%
2020/06/09	13	15.78	6	15.80	15.50	7	9,516	0.07%
2020/06/08	4	16.05	17	16.11	16.15	-13	9,108	-0.14%
2020/06/05	28	14.81	8	14.79	15.05	20	8,245	0.24%
2020/06/04	3	13.90	2	13.55	14.15	1	7,140	0.01%
2020/06/03	0	0.00	1	12.85	12.90	-1	6,831	-0.01%
2020/06/01	0	0.00	1	12.30	12.85	-1	6,864	-0.01%
2020/05/29	0	0.00	1	12.30	12.25	-1	6,781	-0.01%
2020/05/28	2	12.45	1	12.25	12.25	1	6,794	0.01%
2020/05/26	10	12.50	5	12.75	12.45	5	6,830	0.07%
2020/05/25	0	0.00	1	12.50	12.55	-1	6,754	-0.01%
2020/05/15	3	12.65	10	12.55	12.50	-7	6,722	-0.10%
2020/05/14	12	13.87	55	13.60	13.10	-43	6,607	-0.65%
2020/05/13	1	12.85	12	12.89	13.20	-11	6,223	-0.18%
2020/05/11	0	0.00	5	12.65	12.65	-5	6,565	-0.08%
2020/05/08	3	12.80	0	0.00	12.55	3	6,537	0.05%
2020/05/06	0	0.00	1	12.60	12.60	-1	6,486	-0.02%
2020/05/05	69	13.05	9	13.00	12.65	60	6,448	0.93%
2020/05/04	14	13.05	15	13.01	12.85	-1	6,360	-0.02%
2020/04/30	5	12.35	0	0.00	12.20	5	6,091	0.08%
2020/04/24	5	12.05	5	12.10	12.15	0	6,255	0.00%
2020/04/23	0	0.00	3	11.60	11.75	-3	6,239	-0.05%
2020/04/22	0	0.00	1	11.55	11.60	-1	6,351	-0.02%
2020/04/20	3	11.80	0	0.00	11.55	3	6,395	0.05%
2020/04/17	5	12.10	0	0.00	11.65	5	6,396	0.08%
2020/04/16	0	0.00	10	12.55	12.30	-10	6,288	-0.16%
2020/04/14	5	12.55	1	12.50	12.45	4	6,240	0.06%
2020/04/13	5	12.46	0	0.00	12.15	5	6,138	0.08%
2020/04/09	3	11.95	5	12.10	11.85	-2	6,179	-0.03%
2020/04/08	5	11.70	1	12.25	12.05	4	6,266	0.06%
2020/04/07	8	11.64	0	0.00	11.70	8	6,267	0.13%
2020/04/06	0	0.00	1	11.60	11.60	-1	6,251	-0.02%
2020/04/01	1	11.40	0	0.00	11.50	1	6,229	0.02%
2020/03/31	0	0.00	5	11.63	11.70	-5	6,182	-0.08%
2020/03/30	0	0.00	2	10.60	10.95	-2	6,045	-0.03%
2020/03/26	2	10.50	0	0.00	10.50	2	6,044	0.03%
2020/03/25	0	0.00	7	10.32	10.50	-7	6,039	-0.12%
2020/03/24	3	10.05	2	9.99	10.00	1	5,977	0.02%
2020/03/23	1	9.42	0	0.00	9.48	1	5,916	0.02%
2020/03/19	0	0.00	80	8.09	8.08	-80	5,853	-1.37%
2020/03/17	2	9.19	95	9.19	9.17	-93	5,669	-1.64%
2020/03/13	1	10.05	12	10.13	10.30	-11	5,604	-0.20%
2020/03/12	1	11.40	4	11.05	11.10	-3	5,349	-0.06%
2020/03/11	1	12.10	1	12.25	11.95	0	5,250	0.00%
2020/03/10	0	0.00	1	12.00	12.15	-1	5,260	-0.02%
2020/03/09	5	12.46	4	12.63	12.25	1	5,203	0.02%
2020/03/05	4	13.34	0	0.00	13.15	4	5,204	0.08%
2020/02/26	0	0.00	8	13.62	13.55	-8	5,659	-0.14%
2020/02/25	0	0.00	1	13.70	13.60	-1	5,629	-0.02%
2020/02/20	0	0.00	5	14.10	14.15	-5	5,523	-0.09%
2020/02/19	0	0.00	2	14.10	14.15	-2	5,561	-0.04%
2020/02/17	0	0.00	5	13.85	14.05	-5	5,418	-0.09%
2020/02/14	11	14.27	85	14.16	14.15	-74	5,363	-1.38%
2020/02/13	58	14.52	50	14.65	14.55	8	5,129	0.16%
2020/02/12	2	13.55	0	0.00	13.60	2	4,669	0.04%
2020/02/06	0	0.00	4	13.58	13.65	-4	4,629	-0.09%
2020/02/04	150	13.63	0	0.00	13.55	150	4,536	3.31%	大買/鉅額交易
2020/02/03	4	13.30	0	0.00	13.35	4	4,505	0.09%
2020/01/30	7	13.81	15	13.77	13.65	-8	4,365	-0.18%
2020/01/20	0	0.00	52	14.37	14.35	-52	4,159	-1.25%
2020/01/16	250	14.20	102	14.30	14.20	148	4,057	3.65%	大買/大賣/鉅額交易
2020/01/09	2	13.65	0	0.00	13.65	2	3,725	0.05%
2020/01/06	1	13.35	0	0.00	13.45	1	3,616	0.03%
2020/01/03	4	13.58	0	0.00	13.70	4	3,537	0.11%
2020/01/02	5	13.67	2	13.65	13.65	3	3,406	0.09%
2019/12/31	0	0.00	3	13.25	13.30	-3	3,260	-0.09%
2019/12/26	0	0.00	3	12.97	12.95	-3	3,161	-0.09%
2019/12/24	2	12.85	0	0.00	12.90	2	3,440	0.06%
2019/12/23	1	13.15	0	0.00	13.00	1	3,432	0.03%
2019/12/19	3	12.90	0	0.00	12.90	3	3,348	0.09%
2019/12/17	5	12.95	6	12.89	12.90	-1	3,357	-0.03%
2019/12/13	0	0.00	22	12.75	12.70	-22	3,271	-0.67%
2019/12/10	19	12.88	29	12.97	12.85	-10	3,222	-0.31%
2019/12/09	0	0.00	10	12.65	12.65	-10	3,156	-0.32%
2019/12/06	2	12.50	0	0.00	12.55	2	3,142	0.06%
2019/12/04	2	12.58	0	0.00	12.55	2	3,158	0.06%
2019/12/03	2	12.58	0	0.00	12.55	2	3,175	0.06%
2019/11/29	5	12.90	3	12.72	12.70	2	3,138	0.06%
2019/11/27	0	0.00	10	12.95	12.95	-10	3,090	-0.32%
2019/11/26	38	13.12	9	13.09	12.90	29	3,041	0.95%
2019/11/25	30	13.15	42	13.15	13.25	-12	2,711	-0.44%
2019/11/21	0	0.00	3	12.05	12.00	-3	2,492	-0.12%
2019/11/18	3	12.25	0	0.00	12.20	3	2,715	0.11%
2019/11/11	0	0.00	5	11.80	11.80	-5	2,741	-0.18%
2019/10/31	0	0.00	5	12.05	11.95	-5	2,851	-0.18%
2019/10/29	5	12.10	0	0.00	12.10	5	2,909	0.17%
2019/10/24	10	12.05	0	0.00	12.00	10	3,040	0.33%
2019/10/18	3	12.15	0	0.00	12.10	3	3,265	0.09%
2019/10/16	0	0.00	2	12.00	12.15	-2	3,383	-0.06%
2019/10/14	0	0.00	5	11.85	11.80	-5	3,399	-0.15%
2019/10/01	7	11.68	1	11.65	11.75	6	3,686	0.16%
2019/09/27	0	0.00	2	12.55	12.15	-2	3,575	-0.06%
2019/09/19	2	12.05	0	0.00	12.10	2	3,357	0.06%
2019/09/12	1	12.45	0	0.00	12.45	1	3,439	0.03%
2019/09/11	3	12.48	0	0.00	12.35	3	3,490	0.09%
2019/09/10	5	12.90	0	0.00	12.70	5	3,478	0.14%
2019/09/03	0	0.00	1	12.85	12.85	-1	3,932	-0.03%
2019/08/30	5	12.50	1	12.60	12.65	4	3,891	0.10%
2019/08/28	0	0.00	3	12.10	12.25	-3	3,788	-0.08%
2019/08/27	0	0.00	11	12.10	12.15	-11	3,777	-0.29%
2019/08/21	1	12.70	1	12.70	12.70	0	3,854	0.00%
2019/08/19	0	0.00	2	12.45	12.40	-2	3,717	-0.05%
2019/08/15	0	0.00	3	12.20	12.15	-3	3,791	-0.08%
2019/08/12	0	0.00	4	12.35	12.55	-4	3,946	-0.10%
2019/08/06	0	0.00	1	11.75	12.20	-1	4,258	-0.02%
2019/08/05	2	12.20	2	12.25	12.00	0	4,550	0.00%
2019/08/02	8	12.68	1	12.60	12.65	7	4,635	0.15%
2019/08/01	1	13.00	0	0.00	13.00	1	4,841	0.02%
2019/07/30	5	13.35	5	13.55	13.15	0	5,084	0.00%
2019/07/29	5	13.35	0	0.00	13.30	5	5,217	0.10%
2019/07/25	1	13.30	5	13.35	13.35	-4	6,143	-0.07%
2019/07/24	0	0.00	4	13.05	13.05	-4	6,117	-0.07%
2019/07/23	20	13.30	22	13.12	12.90	-2	6,202	-0.03%
2019/07/22	0	0.00	30	13.05	13.00	-30	6,357	-0.47%
2019/07/19	2	12.90	0	0.00	12.90	2	6,437	0.03%
2019/07/18	0	0.00	10	12.80	12.70	-10	6,607	-0.15%
2019/07/17	10	12.85	0	0.00	12.80	10	6,612	0.15%
2019/07/15	10	12.90	0	0.00	12.90	10	6,835	0.15%
2019/07/12	10	12.90	0	0.00	13.00	10	7,181	0.14%
2019/07/11	2	13.00	14	13.02	13.05	-12	7,279	-0.16%
2019/07/09	0	0.00	4	12.93	12.90	-4	7,391	-0.05%
2019/07/08	5	13.05	1	13.10	13.10	4	7,410	0.05%
2019/07/05	24	13.33	19	13.04	13.20	5	7,475	0.07%
2019/07/01	5	12.85	1	12.85	12.75	4	7,445	0.05%
2019/06/24	6	12.70	1	12.60	12.60	5	7,881	0.06%
2019/06/20	0	0.00	1	12.65	12.70	-1	7,947	-0.01%
2019/06/18	5	12.25	7	12.34	12.15	-2	8,539	-0.02%
2019/06/14	5	12.60	1	12.55	12.55	4	8,886	0.05%
2019/06/13	12	12.63	21	12.79	12.55	-9	8,966	-0.10%
2019/06/12	5	12.29	4	12.34	12.40	1	8,724	0.01%
2019/06/11	0	0.00	10	11.95	11.90	-10	8,702	-0.11%
2019/06/05	0	0.00	2	11.75	11.70	-2	8,878	-0.02%
2019/05/31	1	11.80	2	11.85	11.80	-1	8,947	-0.01%
2019/05/30	3	11.60	0	0.00	11.70	3	9,090	0.03%
2019/05/28	7	11.45	0	0.00	11.50	7	9,030	0.08%
2019/05/27	3	11.42	0	0.00	11.40	3	9,048	0.03%
2019/05/24	10	11.55	0	0.00	11.50	10	9,051	0.11%
2019/05/23	1	11.40	0	0.00	11.45	1	9,128	0.01%
2019/05/22	10	11.75	10	11.63	11.60	0	9,199	0.00%
2019/05/21	10	11.20	10	11.35	11.80	0	9,195	0.00%
2019/05/20	32	11.69	30	11.50	11.50	2	9,185	0.02%
2019/05/17	2	11.83	0	0.00	11.75	2	9,199	0.02%
2019/05/15	10	12.45	11	12.35	12.35	-1	9,614	-0.01%
2019/05/14	1	11.70	0	0.00	12.15	1	9,640	0.01%
2019/05/13	3	13.02	45	13.03	12.30	-42	9,585	-0.44%
2019/05/10	5	13.50	2	13.90	13.55	3	9,281	0.03%
2019/05/09	30	13.71	10	14.14	13.70	20	9,211	0.22%
2019/05/08	8	14.39	1	14.40	14.35	7	8,996	0.08%
2019/05/07	1	15.05	1	15.05	14.75	0	8,883	0.00%
2019/05/06	14	14.93	7	14.90	14.90	7	8,966	0.08%
2019/05/03	1	15.10	40	15.35	15.40	-39	8,773	-0.44%
2019/05/02	34	15.10	28	15.04	15.05	6	8,496	0.07%
2019/04/30	11	13.97	20	14.20	14.40	-9	7,845	-0.11%
2019/04/29	70	14.15	21	14.29	13.95	49	7,805	0.63%
2019/04/26	3	14.75	5	14.47	14.40	-2	7,745	-0.03%
2019/04/25	1	14.35	28	14.26	14.35	-27	7,529	-0.36%
2019/04/24	0	0.00	22	14.58	14.10	-22	7,564	-0.29%
2019/04/23	3	14.15	13.2	14.25	14.20	-10.2	7,833	-0.13%
2019/04/22	2	14.20	10	14.20	14.20	-8	7,773	-0.10%
2019/04/18	3	14.18	4	14.10	13.55	-1	8,125	-0.01%
2019/04/16	0	0.00	2	13.85	13.70	-2	8,497	-0.02%
2019/04/12	7	13.52	0	0.00	13.40	7	8,563	0.08%
2019/04/11	4	13.90	7	13.90	13.65	-3	8,640	-0.03%
2019/04/08	1	13.75	0	0.00	13.65	1	10,077	0.01%
2019/04/02	0	0.00	8	13.60	13.50	-8	10,095	-0.08%
2019/03/29	3	13.45	0	0.00	13.45	3	9,835	0.03%
2019/03/27	2	13.70	0	0.00	13.50	2	9,776	0.02%
2019/03/25	12	13.45	0	0.00	13.45	12	9,617	0.12%
2019/03/22	1	14.20	3	14.10	13.80	-2	9,594	-0.02%
2019/03/21	8	14.11	7	14.14	14.00	1	9,456	0.01%
2019/03/20	3	13.43	6	13.55	13.50	-3	9,009	-0.03%
2019/03/19	6	13.45	33	13.96	13.40	-27	9,052	-0.30%
2019/03/14	16	13.22	0	0.00	13.10	16	9,366	0.17%
2019/03/06	15	13.10	2	13.10	13.05	13	9,066	0.14%
2019/03/05	0	0.00	25	13.35	13.15	-25	9,057	-0.28%
2019/03/04	5	13.10	0	0.00	13.10	5	8,887	0.06%
2019/02/27	20	12.90	0	0.00	13.00	20	8,894	0.22%
2019/02/26	11	12.95	1	12.95	12.85	10	8,866	0.11%
2019/02/21	19	12.90	0	0.00	12.90	19	8,753	0.22%
2019/02/20	3	12.83	0	0.00	12.90	3	8,629	0.03%
2019/02/18	1	12.85	0	0.00	12.85	1	8,521	0.01%
2019/02/15	0	0.00	20	13.40	13.10	-20	8,447	-0.24%
2019/02/14	1	13.40	2	13.40	13.20	-1	8,325	-0.01%
2019/02/12	10	12.30	12	12.66	12.70	-2	7,717	-0.03%
2019/01/29	2	12.35	0	0.00	12.30	2	7,570	0.03%
2019/01/25	1	12.65	0	0.00	12.65	1	7,461	0.01%
2019/01/24	10	12.35	0	0.00	12.50	10	7,251	0.14%
2019/01/18	8	12.30	8	12.30	12.30	0	7,118	0.00%
2019/01/16	24	12.31	24	12.43	12.50	0	7,001	0.00%
2019/01/11	2	12.70	0	0.00	12.60	2	6,353	0.03%
2019/01/10	10	12.90	6	12.90	12.95	4	6,139	0.07%
2019/01/09	11	12.74	21	12.97	13.10	-10	5,724	-0.17%
2019/01/08	8	11.95	4	12.10	12.00	4	4,922	0.08%
2019/01/04	0	0.00	1	12.10	12.00	-1	4,802	-0.02%
2019/01/03	1	11.85	0	0.00	11.90	1	4,804	0.02%
2019/01/02	0	0.00	0.8	11.95	12.05	-0.8	4,712	-0.02%
2018/12/28	10	12.15	10	12.20	12.05	0	4,475	0.00%
2018/12/27	0	0.00	8	12.00	12.20	-8	3,741	-0.21%
2018/12/18	2	11.35	0	0.00	11.35	2	3,044	0.07%
2018/12/14	11	11.50	0	0.00	11.50	11	3,015	0.36%
2018/12/13	5	11.76	3	11.70	11.70	2	3,009	0.07%
2018/12/12	3	11.90	4	12.13	11.95	-1	2,954	-0.03%
2018/12/11	1	11.85	0	0.00	11.80	1	2,826	0.04%
2018/12/10	4	12.23	0	0.00	11.80	4	2,730	0.15%
2018/12/07	0	0.00	8	11.65	11.80	-8	2,268	-0.35%
2018/12/06	3	10.78	0	0.00	10.75	3	2,024	0.15%
2018/12/05	2	11.35	0	0.00	11.30	2	2,003	0.10%
2018/12/04	3	11.45	4	11.68	11.50	-1	2,041	-0.05%
2018/11/26	1	10.60	1	10.85	10.90	0	2,032	0.00%
2018/11/22	2	11.00	2	11.15	10.80	0	2,011	0.00%
2018/11/21	0	0.00	5	10.95	10.80	-5	2,009	-0.25%
2018/11/02	0	0.00	10	10.25	10.15	-10	2,363	-0.42%
2018/10/31	0	0.00	6	10.00	10.05	-6	2,551	-0.24%
2018/10/30	0	0.00	1	9.90	9.90	-1	2,597	-0.04%
2018/10/26	1	9.68	2	9.67	9.68	-1	2,677	-0.04%
2018/10/22	3	10.25	0	0.00	10.15	3	2,861	0.10%
2018/10/16	0	0.00	10	10.10	10.00	-10	3,302	-0.30%
2018/10/12	0	0.00	3	9.73	10.00	-3	3,625	-0.08%
2018/10/11	10	9.80	0	0.00	9.51	10	3,709	0.27%
2018/10/09	0	0.00	18	10.64	10.55	-18	3,635	-0.50%
2018/10/08	0	0.00	3	10.75	10.65	-3	3,621	-0.08%
2018/10/05	12	11.08	0	0.00	10.85	12	3,693	0.32%
2018/09/27	5	11.80	2	11.65	11.65	3	3,936	0.08%
2018/09/20	1	11.10	0	0.00	11.15	1	4,146	0.02%
2018/09/18	10	11.15	0	0.00	11.15	10	4,290	0.23%
2018/09/07	1	11.35	0	0.00	11.45	1	5,922	0.02%
2018/09/05	6	11.85	6	11.95	11.85	0	6,233	0.00%
2018/08/13	0	0.00	25	11.95	11.70	-25	11,519	-0.22%
2018/08/07	10	13.04	0	0.00	12.90	10	11,535	0.09%
2018/08/06	0	0.00	5	13.70	13.65	-5	11,524	-0.04%
2018/08/03	2	13.65	24	13.68	13.70	-22	11,680	-0.19%
2018/08/02	2	13.65	6	13.75	13.55	-4	11,713	-0.03%
2018/07/31	5	14.00	1	13.95	13.85	4	11,793	0.03%
2018/07/30	2	13.98	7	14.10	13.90	-5	11,765	-0.04%
2018/07/26	11	14.31	2	14.35	14.15	9	11,777	0.08%
2018/07/25	0	0.00	5	13.50	13.75	-5	11,423	-0.04%
2018/07/23	7	13.51	0	0.00	13.45	7	11,384	0.06%
2018/07/20	5	14.10	0	0.00	13.80	5	11,348	0.04%
2018/07/19	5	13.60	0	0.00	14.10	5	11,148	0.04%
2018/07/18	28	13.67	18	13.64	13.55	10	11,136	0.09%
2018/07/16	10	13.40	0	0.00	13.45	10	10,985	0.09%
2018/07/13	1	13.25	0	0.00	13.45	1	10,974	0.01%
2018/07/12	0	0.00	7	13.15	13.20	-7	10,896	-0.06%
2018/07/05	2	13.20	0	0.00	13.05	2	10,751	0.02%
2018/07/02	0	0.00	1	13.75	13.65	-1	10,540	-0.01%
2018/06/28	7	13.84	4	13.83	13.65	3	10,542	0.03%
2018/06/27	5	13.63	2	13.55	13.85	3	10,492	0.03%
2018/06/26	27	13.95	3	13.57	13.70	24	10,414	0.23%
2018/06/25	4	13.38	0	0.00	13.30	4	9,758	0.04%
2018/06/22	1	14.20	0	0.00	14.25	1	9,550	0.01%
2018/06/21	3	14.75	0	0.00	14.70	3	9,443	0.03%
2018/06/20	1	14.60	0	0.00	14.90	1	9,372	0.01%
2018/06/19	7	14.93	1	15.25	14.95	6	9,163	0.07%
2018/06/15	0	0.00	1	15.00	14.95	-1	9,080	-0.01%
2018/06/14	5	14.70	0	0.00	14.65	5	8,974	0.06%
2018/06/12	0	0.00	3	14.80	14.80	-3	8,634	-0.03%
2018/06/11	6	15.13	0	0.00	15.20	6	8,501	0.07%
2018/06/08	3	14.97	0	0.00	14.95	3	8,273	0.04%
2018/06/07	4	15.29	0	0.00	15.05	4	8,130	0.05%
2018/06/06	2	15.38	1	15.00	15.40	1	7,829	0.01%
2018/06/05	2	14.78	5	14.80	14.70	-3	7,543	-0.04%
2018/06/04	8	15.31	11	15.34	15.35	-3	7,316	-0.04%
2018/06/01	8	14.62	16	14.71	14.60	-8	6,950	-0.12%
2018/05/31	26	15.78	16	15.76	15.10	10	6,711	0.15%
2018/05/30	4	14.70	5	14.31	14.80	-1	5,943	-0.02%
2018/05/29	29.9	14.69	12	14.53	14.70	17.9	5,542	0.32%
2018/05/28	10	13.65	4	13.30	13.75	6	4,475	0.13%
2018/05/24	2	12.40	45	12.40	12.40	-43	3,834	-1.12%
2018/05/18	0	0.00	2	12.50	12.25	-2	3,959	-0.05%
2018/05/16	0	0.00	11	12.38	12.25	-11	3,909	-0.28%
2018/05/11	9	12.03	10	12.17	11.95	-1	3,894	-0.03%
2018/05/10	0	0.00	2	11.80	11.80	-2	3,763	-0.05%
2018/05/08	0	0.00	2	11.70	11.65	-2	3,953	-0.05%
2018/05/03	5	11.25	5	11.35	11.15	0	3,972	0.00%
2018/04/24	5	11.30	5	11.45	11.25	0	4,402	0.00%
2018/04/09	2	11.40	0	0.00	11.40	2	7,521	0.03%
2018/04/02	8	11.65	8	11.75	11.50	0	7,518	0.00%
2018/03/29	2	11.45	2	11.40	11.45	0	7,401	0.00%
2018/03/20	2	11.40	0	0.00	11.40	2	7,201	0.03%
2018/03/19	5	11.80	0	0.00	11.70	5	7,168	0.07%
2018/03/13	2	11.95	0	0.00	11.85	2	7,252	0.03%
2018/03/09	0	0.00	6	11.88	11.80	-6	7,196	-0.08%
2018/03/08	5	11.73	0	0.00	11.65	5	7,025	0.07%
2018/02/27	1	11.65	2	11.60	11.40	-1	7,166	-0.01%
2018/02/21	0	0.00	1	11.20	11.30	-1	7,163	-0.01%
2018/02/06	4	11.25	0	0.00	10.85	4	6,946	0.06%
2018/02/05	0	0.00	1	11.90	11.85	-1	6,866	-0.01%
2018/02/02	4	12.68	0	0.00	12.45	4	6,799	0.06%
2018/02/01	3	12.85	0	0.00	12.85	3	6,761	0.04%
2018/01/31	2	12.85	7	13.00	13.05	-5	6,776	-0.07%
2018/01/25	2	12.60	0	0.00	12.60	2	6,466	0.03%
2018/01/24	3	12.60	0	0.00	12.55	3	6,401	0.05%
2018/01/23	0	0.00	2	12.95	12.55	-2	6,370	-0.03%
2018/01/19	2	12.50	0	0.00	12.40	2	6,280	0.03%
2018/01/18	0	0.00	4	12.85	12.50	-4	6,271	-0.06%
2018/01/15	2	12.30	0	0.00	12.20	2	5,924	0.03%
2018/01/10	0	0.00	2	13.33	13.05	-2	5,506	-0.04%
2018/01/08	1	13.00	0	0.00	13.15	1	5,139	0.02%
2018/01/05	0	0.00	9	12.62	12.80	-9	4,280	-0.21%
2018/01/04	5	11.40	5	11.55	11.65	0	3,617	0.00%
2018/01/03	0	0.00	2	11.10	10.95	-2	3,259	-0.06%
2018/01/02	0	0.00	5	10.75	10.70	-5	3,125	-0.16%