友訊 (2332)-玉山-左營券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.95
漲跌
▲0.15
漲幅
+0.84%
成交量
1,457張
產業
上市通信網路類股▲1.27%
493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－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營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
2024/06/14	1	17.90	1	17.95	17.95	0	2,111	0.00%
2024/06/13	2	17.80	17	17.80	17.80	-15	2,122	-0.71%
2024/06/12	1	17.75	19	17.70	17.65	-18	2,124	-0.85%
2024/06/11	1	17.85	1	17.85	17.85	0	2,140	0.00%
2024/06/06	0	0.00	1	17.85	17.80	-1	2,179	-0.05%
2024/06/03	4	17.85	0	0.00	17.90	4	2,332	0.17%
2024/05/31	4	18.05	0	0.00	17.95	4	2,355	0.17%
2024/05/30	5	18.14	7	18.29	18.05	-2	2,405	-0.08%
2024/05/29	10	18.43	0	0.00	18.20	10	2,543	0.39%
2024/05/28	33.6	18.78	3	18.55	18.85	30.6	2,520	1.22%
2024/05/27	1	18.50	0	0.00	18.45	1	2,457	0.04%
2024/05/24	5	18.53	0	0.00	18.35	5	2,517	0.20%
2024/05/23	9	18.33	0	0.00	18.20	9	2,545	0.35%
2024/05/22	20.7	18.53	0	0.00	18.50	20.7	2,581	0.80%
2024/05/20	4	18.31	0	0.00	18.30	4	2,658	0.15%
2024/05/17	5	18.35	0	0.00	18.25	5	2,885	0.17%
2024/05/15	6	17.87	0	0.00	17.85	6	2,936	0.20%
2024/05/14	5	18.30	0	0.00	18.25	5	2,987	0.17%
2024/05/09	5	18.15	0	0.00	17.95	5	3,098	0.16%
2024/05/07	0	0.00	0.7	17.90	17.90	-0.7	3,101	-0.02%
2024/05/06	5	17.95	0	0.00	17.90	5	3,099	0.16%
2024/05/03	1	18.05	0	0.00	17.85	1	3,106	0.03%
2024/04/25	2	17.65	0	0.00	17.65	2	3,228	0.06%
2024/04/22	0	0.00	1	17.60	17.50	-1	3,312	-0.03%
2024/04/19	3	17.33	0	0.00	17.20	3	3,292	0.09%
2024/04/17	0	0.00	1	17.45	17.50	-1	3,279	-0.03%
2024/04/16	2	17.63	0	0.00	17.30	2	3,278	0.06%
2024/04/15	1	18.05	0	0.00	17.90	1	3,254	0.03%
2024/04/12	0	0.00	0	17.85	18.10	0	3,246	0.00%
2024/04/11	5	17.96	0	0.00	17.90	5	3,211	0.16%
2024/04/10	0	18.40	0	0.00	18.35	0	3,160	0.00%
2024/04/09	0	0.00	2	18.43	18.30	-2	3,157	-0.06%
2024/04/08	1	18.30	20	18.35	18.40	-19	3,193	-0.59%
2024/04/03	1	18.40	9	18.45	18.40	-8	3,184	-0.25%
2024/04/02	2	18.55	0	0.00	18.55	2	3,216	0.06%
2024/03/28	1	18.65	2	18.70	18.55	-1	3,246	-0.03%
2024/03/26	1	18.50	0	0.00	18.50	1	3,265	0.03%
2024/03/22	1	18.55	1	18.70	18.70	0	3,321	0.00%
2024/03/21	0	0.00	1.1	18.64	18.65	-1.1	3,372	-0.03%
2024/03/20	1	18.50	0	0.00	18.45	1	3,389	0.03%
2024/03/19	2	18.70	1	18.90	18.70	1	3,423	0.03%
2024/03/18	0	0.00	1	18.85	18.85	-1	3,496	-0.03%
2024/03/15	2	18.55	1	18.70	18.55	1	3,534	0.03%
2024/03/14	1	18.55	0	0.00	18.50	1	3,575	0.03%
2024/03/13	1	18.60	0	0.00	18.70	1	3,605	0.03%
2024/03/11	1	18.90	0	0.00	18.95	1	3,704	0.03%
2024/03/08	45	19.01	0	0.00	18.85	45	3,901	1.15%
2024/03/07	5	19.32	40	19.80	19.20	-35	4,005	-0.87%
2024/03/06	2	19.50	16	19.53	19.50	-14	4,070	-0.34%
2024/03/05	1	19.50	2	19.60	19.70	-1	4,347	-0.02%
2024/03/04	0	0.00	4	19.50	19.65	-4	4,287	-0.09%
2024/03/01	6	19.12	3	19.15	19.10	3	4,119	0.07%
2024/02/29	0	19.45	7	19.26	19.35	-7	4,093	-0.17%
2024/02/27	24	19.19	0	0.00	19.15	24	4,082	0.59%
2024/02/26	5	19.49	0	0.00	19.40	5	4,054	0.12%
2024/02/23	0	0.00	1	19.55	19.30	-1	4,030	-0.02%
2024/02/22	5	19.63	0	0.00	19.60	5	4,046	0.12%
2024/02/20	45	19.80	1	19.90	19.95	44	3,996	1.10%
2024/02/19	0	19.60	0	0.00	19.40	0	3,815	0.00%
2024/02/16	5	19.52	15	19.42	19.55	-10	3,839	-0.26%
2024/02/05	0	19.30	0	0.00	18.95	0	3,731	0.00%
2024/02/02	0	0.00	1	19.50	19.35	-1	3,719	-0.03%
2024/02/01	15	19.73	2	19.65	19.70	13	3,723	0.35%
2024/01/30	2	19.40	0	0.00	19.35	2	3,672	0.05%
2024/01/29	0	19.50	0	0.00	19.50	0	3,717	0.00%
2024/01/24	3	19.60	0	0.00	19.50	3	3,761	0.08%
2024/01/23	12	19.51	17	19.44	19.65	-5	3,783	-0.13%
2024/01/22	0	0.00	3.4	18.93	19.00	-3.4	3,668	-0.09%
2024/01/19	2	18.58	1.5	18.62	18.70	0.5	3,666	0.01%
2024/01/18	1	18.50	0	0.00	18.50	1	3,690	0.03%
2024/01/17	0	18.50	0	0.00	18.60	0	3,681	0.00%
2024/01/11	0	0.00	5	19.02	19.10	-5	3,724	-0.13%
2024/01/09	2	19.18	0	0.00	19.20	2	3,837	0.05%
2024/01/08	8	19.48	1	19.60	19.35	7	3,868	0.18%
2024/01/05	1	19.45	1	19.65	19.40	0	3,889	0.00%
2024/01/04	11	19.62	0	0.00	19.50	11	3,914	0.28%
2024/01/03	0	0.00	22	19.90	19.90	-22	3,934	-0.56%
2024/01/02	3	20.18	1	20.20	20.05	2	3,931	0.05%
2023/12/28	18	20.05	0	0.00	20.10	18	3,908	0.46%
2023/12/27	0	0.00	1	19.70	19.80	-1	3,899	-0.03%
2023/12/25	1	19.35	5	19.30	19.30	-4	3,937	-0.10%
2023/12/22	0	0.00	3	19.73	19.45	-3	3,963	-0.08%
2023/12/21	7.2	19.56	0	0.00	19.55	7.2	4,001	0.18%
2023/12/20	0	0.00	3	19.68	19.65	-3	4,019	-0.07%
2023/12/19	3	19.53	0	0.00	19.35	3	4,034	0.07%
2023/12/18	0	0.00	1	20.20	19.80	-1	4,110	-0.02%
2023/12/15	1	19.85	0	0.00	19.80	1	4,472	0.02%
2023/12/14	4	19.79	0	0.00	19.80	4	4,614	0.09%
2023/12/12	5	19.81	0	0.00	19.75	5	4,650	0.11%
2023/12/08	0	0.00	40	20.05	20.00	-40	4,773	-0.84%
2023/12/07	1.2	19.99	16	20.17	20.00	-14.8	4,822	-0.31%
2023/12/05	6	20.33	5	20.30	20.25	1	4,902	0.02%
2023/12/04	12	20.59	3	20.33	20.45	9	4,908	0.18%
2023/12/01	1	20.15	1	20.15	20.15	0	4,873	0.00%
2023/11/30	12.1	20.23	1.7	19.93	20.40	10.4	4,859	0.21%
2023/11/29	0	0.00	2	19.35	19.25	-2	4,757	-0.04%
2023/11/28	2	19.05	0	0.00	19.20	2	4,929	0.04%
2023/11/27	0	0.00	2	19.25	19.00	-2	5,049	-0.04%
2023/11/24	0	0.00	6	19.26	19.30	-6	5,202	-0.12%
2023/11/22	1	19.20	0	0.00	19.30	1	5,940	0.02%
2023/11/21	0	0.00	2	19.35	19.30	-2	6,510	-0.03%
2023/11/20	2	19.05	2	19.20	19.05	0	7,012	0.00%
2023/11/17	3	18.88	0	0.00	18.95	3	7,665	0.04%
2023/11/16	0	0.00	1	18.80	18.85	-1	8,482	-0.01%
2023/11/15	1	18.55	0	0.00	18.55	1	9,314	0.01%
2023/11/10	2	18.50	1	18.50	18.40	1	11,187	0.01%
2023/11/09	2	18.45	1	18.45	18.40	1	11,493	0.01%
2023/11/08	0	0.00	10	18.70	18.70	-10	11,493	-0.09%
2023/11/06	4	18.96	0	0.00	19.00	4	11,481	0.03%
2023/11/02	2	18.60	0	0.00	18.55	2	11,430	0.02%
2023/11/01	0	0.00	1	18.20	18.35	-1	11,461	-0.01%
2023/10/31	1	18.90	0.1	18.55	18.30	0.9	11,466	0.01%
2023/10/27	10	18.50	0	0.00	18.45	10	11,523	0.09%
2023/10/25	13	18.91	10	18.85	18.85	3	11,596	0.03%
2023/10/18	0.2	18.78	10	18.55	18.55	-9.8	11,729	-0.08%
2023/10/17	10	19.00	0	0.00	18.95	10	11,785	0.08%
2023/10/16	10.2	19.30	0	0.00	19.25	10.2	11,914	0.09%
2023/10/13	10	19.90	7	19.80	19.65	3	12,001	0.02%
2023/10/12	11	19.95	8	20.01	20.00	3	12,084	0.02%
2023/10/11	20	20.03	5	19.75	19.70	15	12,103	0.12%
2023/10/06	2	20.13	0	0.00	20.15	2	12,113	0.02%
2023/10/05	4.2	20.39	0	0.00	20.35	4.2	12,157	0.03%
2023/10/03	16	20.29	0	0.00	20.25	16	12,311	0.13%
2023/10/02	10.1	20.60	10	20.60	20.65	0.1	12,400	0.00%
2023/09/26	9	20.12	0	0.00	20.10	9	12,762	0.07%
2023/09/25	5	20.35	2	20.35	20.35	3	13,199	0.02%
2023/09/22	0	19.99	20	19.85	19.90	-20	13,386	-0.15%
2023/09/20	26.2	20.93	20	20.60	20.35	6.2	13,698	0.05%
2023/09/19	1	21.10	3	21.00	21.10	-2	13,631	-0.01%
2023/09/18	7	21.03	0	0.00	20.85	7	13,624	0.05%
2023/09/15	12	21.08	1	20.95	21.00	11	13,665	0.08%
2023/09/12	12	21.77	1	21.90	21.45	11	13,828	0.08%
2023/09/11	2	22.15	14	22.20	21.70	-12	14,095	-0.09%
2023/09/08	5	22.76	0	0.00	22.60	5	14,002	0.04%
2023/09/07	4	23.34	6	23.35	23.05	-2	13,929	-0.01%
2023/09/06	2	24.03	9	24.29	23.85	-7	13,788	-0.05%
2023/09/05	0	0.00	7	24.21	24.05	-7	13,681	-0.05%
2023/09/04	11	24.34	4	24.63	24.00	7	13,625	0.05%
2023/09/01	6	24.80	13	24.82	24.70	-7	13,482	-0.05%
2023/08/31	3	25.03	7	25.21	25.05	-4	13,413	-0.03%
2023/08/30	18.2	25.29	5.6	25.20	25.10	12.6	13,465	0.09%
2023/08/29	11	25.17	7	25.47	25.05	4	13,510	0.03%
2023/08/28	42	25.72	25	25.99	25.55	17	13,347	0.13%
2023/08/25	43	25.52	64	25.93	25.85	-21	12,969	-0.16%
2023/08/24	31	25.37	46	25.54	25.65	-15	12,541	-0.12%
2023/08/23	15	25.44	32	25.79	25.40	-17	12,051	-0.14%
2023/08/22	34	25.32	81	25.34	25.25	-47	11,505	-0.41%
2023/08/21	55	25.02	39	24.56	25.40	16	10,725	0.15%
2023/08/18	20	23.66	17	23.52	23.50	3	9,920	0.03%
2023/08/17	21.1	21.42	59	21.96	22.95	-38	9,282	-0.41%
2023/08/16	62	21.63	23	21.63	21.40	39	8,851	0.44%
2023/08/15	6	21.11	2	21.10	21.15	4	8,551	0.05%
2023/08/11	1	19.50	0	0.00	19.45	1	8,357	0.01%
2023/08/10	2	19.60	21	19.50	19.50	-19	8,455	-0.22%
2023/08/09	0	0.00	1	20.05	19.90	-1	8,519	-0.01%
2023/08/08	2	20.13	1	20.05	19.95	1	8,578	0.01%
2023/08/07	11	20.37	2	20.43	20.30	9	8,593	0.10%
2023/08/04	21	20.00	0	0.00	19.95	21	8,556	0.25%
2023/08/02	5	19.00	0	0.00	19.70	5	8,548	0.06%
2023/07/28	2	19.90	38	19.95	20.00	-36	8,417	-0.43%
2023/07/27	3	20.15	2	20.08	20.20	1	8,365	0.01%
2023/07/26	7	20.21	0	0.00	20.00	7	8,338	0.08%
2023/07/25	1	20.65	0	0.00	20.60	1	8,283	0.01%
2023/07/24	10	20.30	0	0.00	20.25	10	8,262	0.12%
2023/07/20	6	20.81	2	20.65	20.65	4	8,173	0.05%
2023/07/19	23	21.88	3	22.33	21.50	20	8,036	0.25%
2023/07/18	17	22.19	2	22.35	21.90	15	7,922	0.19%
2023/07/17	15	22.47	8	22.47	22.45	7	7,832	0.09%
2023/07/14	1	21.70	1	21.50	21.80	0	7,763	0.00%
2023/07/13	8	21.78	0	0.00	21.45	8	7,781	0.10%
2023/07/12	2	21.65	4	21.56	21.45	-2	7,805	-0.03%
2023/07/11	23	22.06	50	22.05	21.95	-27	7,776	-0.35%
2023/07/10	0	0.00	124	22.12	22.50	-124	7,679	-1.61%	大賣/鉅額交易
2023/07/07	37.1	22.35	301	21.84	22.15	-263.9	7,624	-3.46%	大賣/鉅額交易
2023/07/06	6	22.75	31	22.40	22.45	-25	7,518	-0.33%
2023/07/05	0	0.00	6	22.43	22.25	-6	7,433	-0.08%
2023/07/04	10	22.46	1	22.80	22.55	9	7,337	0.12%
2023/07/03	24	22.59	8.1	22.25	23.15	15.9	7,169	0.22%
2023/06/30	32	21.69	10.1	21.77	21.85	22	6,712	0.33%
2023/06/29	10	21.23	7.1	21.52	21.45	3	6,520	0.05%
2023/06/28	13	21.37	512	21.48	21.15	-499	6,379	-7.82%	大賣/鉅額交易
2023/06/27	29	21.15	21	21.26	20.70	8	6,202	0.13%
2023/06/26	1	21.15	12.9	21.51	21.05	-11.9	6,024	-0.20%
2023/06/21	0	0.00	2	21.10	21.05	-2	6,067	-0.03%
2023/06/19	0.1	20.00	3	20.03	19.95	-3	6,005	-0.05%
2023/06/16	10	20.87	1	20.85	20.60	9	5,875	0.15%
2023/06/15	7	21.49	0	21.80	21.85	7	5,554	0.13%
2023/06/14	7	20.70	0	0.00	20.45	7	5,187	0.13%
2023/06/13	8	20.59	1	20.50	20.50	7	5,194	0.13%
2023/06/08	3	20.93	1	21.10	20.65	2	5,146	0.04%
2023/06/07	1	21.00	0	0.00	20.70	1	5,100	0.02%
2023/06/06	5	20.81	11	20.90	20.80	-6	5,069	-0.12%
2023/06/05	55.1	21.72	1.7	21.43	21.45	53.4	4,996	1.07%
2023/06/02	3	21.50	1	21.35	21.65	2	4,862	0.04%
2023/06/01	1.1	21.09	0	0.00	20.95	1.1	4,763	0.02%
2023/05/31	0	0.00	2	20.85	20.90	-2	4,730	-0.04%
2023/05/30	4	20.53	3	20.45	20.60	1	4,667	0.02%
2023/05/29	0	0.00	20	19.92	19.95	-20	4,623	-0.43%
2023/05/26	16	19.63	121	19.61	19.50	-105	4,719	-2.22%	大賣/鉅額交易
2023/05/25	3	20.08	0	0.00	20.20	3	4,685	0.06%
2023/05/24	0	0.00	7	20.30	20.25	-7	4,643	-0.15%
2023/05/23	2	20.15	1	20.25	20.10	1	4,580	0.02%
2023/05/22	3	20.12	5.1	20.23	20.35	-2.1	4,516	-0.05%
2023/05/19	14	20.05	46.9	19.87	20.05	-32.9	4,386	-0.75%
2023/05/18	0	19.04	0	0.00	19.20	0	4,153	0.00%
2023/05/17	0	0.00	10	18.95	18.90	-10	4,090	-0.24%
2023/05/15	16	18.99	3	19.05	19.25	13	4,194	0.31%
2023/05/09	1	18.00	0	0.00	18.10	1	3,994	0.03%
2023/05/08	0	18.00	0	0.00	18.05	0	3,984	0.00%
2023/04/25	4	17.45	2	17.53	17.40	2	3,995	0.05%
2023/04/24	3	17.85	0	0.00	17.85	3	3,961	0.08%
2023/04/21	0	0.00	1	18.05	17.75	-1	3,969	-0.03%
2023/04/20	1	18.80	0	0.00	18.55	1	3,906	0.03%
2023/04/19	3	19.00	0	0.00	18.95	3	3,867	0.08%
2023/04/18	10	19.05	10	19.12	19.00	0	3,884	0.00%
2023/04/17	12	19.20	20	19.40	19.30	-8	3,808	-0.21%
2023/04/12	7	18.94	1	19.00	18.95	6	3,676	0.16%
2023/04/06	5	18.80	3	18.82	18.85	2	3,926	0.05%
2023/03/29	3	18.35	6	18.40	18.30	-3	4,340	-0.07%
2023/03/28	3	18.63	11	18.89	18.60	-8	4,519	-0.18%
2023/03/27	2	18.93	0	0.00	18.85	2	4,384	0.05%
2023/03/24	6	18.15	11	17.87	18.15	-5	4,212	-0.12%
2023/03/23	11	17.42	1	17.55	17.35	10	3,994	0.25%
2023/03/21	0	16.70	0	0.00	16.65	0	3,908	0.00%
2023/03/17	0	16.40	0	0.00	16.45	0	3,900	0.00%
2023/03/16	1	16.00	0	0.00	16.05	1	3,887	0.03%
2023/03/15	0	16.90	0	0.00	16.65	0	3,842	0.00%
2023/03/13	12	16.82	0	0.00	16.75	12	3,811	0.31%
2023/03/06	0	0.00	5	17.83	17.55	-5	3,634	-0.14%
2023/03/03	10	17.50	2	17.45	17.55	8	3,525	0.23%
2023/03/02	0	0.00	1	17.45	17.50	-1	3,447	-0.03%
2023/03/01	3	17.32	3	17.22	17.20	0	3,345	0.00%
2023/02/24	6	17.12	2	16.80	17.20	4	3,224	0.12%
2023/02/23	4	17.03	0	0.00	16.80	4	3,048	0.13%
2023/02/22	1	16.50	5.2	16.56	16.75	-4.2	2,946	-0.14%
2023/02/21	1	16.70	1	16.70	16.85	0	2,910	0.00%
2023/02/16	7	16.86	7	16.64	16.60	0	2,839	0.00%
2023/02/15	1	16.25	1	16.15	16.20	0	2,741	0.00%
2023/02/13	5.1	16.34	9	16.38	16.25	-3.9	2,643	-0.15%
2023/02/10	2	15.40	0	0.00	15.30	2	2,454	0.08%
2023/02/09	1	15.60	2	15.50	15.55	-1	2,453	-0.04%
2023/02/07	13	15.55	0	0.00	15.55	13	2,448	0.53%
2023/01/17	20	15.05	20	15.05	15.05	0	2,372	0.00%
2023/01/16	2	15.00	0	0.00	15.00	2	2,361	0.08%
2023/01/13	80	15.26	80	15.05	15.05	0	2,350	0.00%
2023/01/12	0	0.00	2	15.30	15.30	-2	2,395	-0.08%
2023/01/11	4	15.35	0	0.00	15.35	4	2,395	0.17%
2023/01/06	1	15.60	0	0.00	15.60	1	2,400	0.04%
2022/12/30	2	14.80	0	0.00	14.85	2	2,440	0.08%
2022/12/29	70	14.79	70	14.76	14.75	0	2,486	0.00%
2022/12/28	150	15.17	150	14.85	14.85	0	2,505	0.00%	大買/大賣/
2022/12/27	109	15.38	109	15.38	15.35	0	2,469	0.00%	大買/大賣/
2022/12/26	3	15.95	11.6	15.89	15.80	-8.6	2,385	-0.36%
2022/12/21	22	16.25	11	16.07	15.80	11	2,031	0.54%
2022/12/20	1	16.05	0.1	16.15	16.15	1	1,621	0.06%
2022/12/19	0	0.00	4	14.78	14.70	-4	1,413	-0.28%
2022/12/06	0	0.00	4	14.80	14.80	-4	1,619	-0.25%
2022/12/05	7	15.15	0	0.00	15.05	7	1,705	0.41%
2022/11/16	0	0.00	5	14.60	14.50	-5	2,186	-0.23%
2022/11/07	0	0.00	1	14.95	14.95	-1	3,093	-0.03%
2022/10/18	0	0.00	0.1	15.15	15.10	-0.1	3,955	0.00%
2022/10/14	0	0.00	1.1	14.86	15.00	-1.1	3,961	-0.03%
2022/10/13	1	14.35	0	0.00	14.20	1	3,960	0.03%
2022/10/03	0	0.00	1	14.75	14.55	-1	3,863	-0.03%
2022/09/30	1	14.45	0	0.00	14.70	1	3,877	0.03%
2022/09/27	0	0.00	0.9	15.15	15.35	-0.9	3,837	-0.02%
2022/09/20	0	0.00	5	16.65	16.75	-5	3,797	-0.13%
2022/09/14	0	0.00	2	17.30	17.30	-2	3,716	-0.05%
2022/09/12	10	17.40	11.2	17.71	17.75	-1.2	3,649	-0.03%
2022/09/05	3	17.28	3.2	17.40	17.10	-0.2	3,477	0.00%
2022/09/02	6	17.39	0	0.00	17.30	6	3,402	0.18%
2022/08/31	0	0.00	2	16.80	16.75	-2	3,279	-0.06%
2022/08/30	0	0.00	1	16.60	16.65	-1	3,260	-0.03%
2022/08/29	3	16.42	1	16.45	16.40	2	3,276	0.06%
2022/08/26	14	17.29	11	17.21	17.10	3	3,414	0.09%
2022/08/25	0.2	16.95	0	0.00	17.10	0.2	3,289	0.00%
2022/08/23	1	16.80	1	16.95	16.70	0	3,258	0.00%
2022/08/22	0	0.00	4	16.93	16.85	-4	3,235	-0.12%
2022/08/19	0	0.00	1	16.50	16.50	-1	3,179	-0.03%
2022/08/18	1	16.35	1	16.40	16.40	0	3,157	0.00%
2022/08/17	5	16.73	0	0.00	16.60	5	3,109	0.16%
2022/08/16	8	17.09	2	16.93	17.20	6	3,011	0.20%
2022/08/15	1	16.70	0	0.00	16.75	1	2,293	0.04%
2022/08/11	2	16.80	0	0.00	16.85	2	2,287	0.09%
2022/08/08	5	17.55	5	17.55	17.40	0	2,189	0.00%
2022/08/05	0	0.00	13	17.25	17.30	-13	2,083	-0.62%
2022/08/04	13	16.68	5	17.10	16.75	8	2,026	0.39%
2022/08/03	1	16.80	1	17.00	16.60	0	1,952	0.00%
2022/08/02	1	18.00	0	0.00	17.25	1	1,876	0.05%
2022/08/01	1	17.20	0	0.00	17.40	1	1,731	0.06%
2022/07/29	2	17.35	3	17.17	17.20	-1	1,682	-0.06%
2022/07/28	1	16.50	0	0.00	16.55	1	1,594	0.06%
2022/07/18	5	16.20	0	0.00	16.25	5	1,491	0.34%
2022/07/12	2	15.45	2	15.25	15.20	0	1,527	0.00%
2022/07/11	1	15.35	0	0.00	15.40	1	1,485	0.07%
2022/07/06	0	0.00	8	14.70	14.60	-8	1,468	-0.54%
2022/06/20	0	0.00	2	14.90	14.35	-2	1,578	-0.13%
2022/06/17	0	0.00	0	15.05	14.85	0	1,555	0.00%
2022/06/14	1	15.10	0	0.00	15.25	1	1,528	0.07%
2022/06/10	0.2	15.70	0	0.00	15.70	0.2	1,515	0.01%
2022/06/07	0	0.00	10.2	15.75	15.70	-10.2	1,541	-0.66%
2022/06/06	10	16.05	0	0.00	16.05	10	1,533	0.65%
2022/06/02	0	0.00	0.8	15.60	15.60	-0.8	1,410	-0.05%
2022/05/31	0	0.00	0	15.55	15.55	0	1,445	0.00%
2022/05/19	0	0.00	1	15.00	15.15	-1	1,489	-0.07%
2022/05/18	1	15.25	4	15.20	15.20	-3	1,497	-0.20%
2022/05/17	2	15.10	3	15.15	15.15	-1	1,493	-0.07%
2022/05/10	0	0.00	18	15.35	15.50	-18	1,486	-1.21%
2022/05/09	5	15.40	10.4	15.40	15.40	-5.4	1,485	-0.36%
2022/05/06	0	0.00	3	15.95	16.00	-3	1,459	-0.21%
2022/05/05	0	0.00	8	16.20	16.20	-8	1,463	-0.55%
2022/05/04	3	16.15	0	0.00	16.10	3	1,460	0.21%
2022/05/03	0	0.00	7	17.00	17.05	-7	1,404	-0.50%
2022/04/25	1	16.65	10	16.60	16.55	-9	1,433	-0.63%
2022/04/20	5.2	17.49	2.8	17.15	17.60	2.4	1,393	0.17%
2022/04/19	5	17.00	1	17.05	17.10	4	1,346	0.30%
2022/04/07	0	0.00	0	16.40	16.35	0	1,647	0.00%
2022/04/06	0	0.00	5	16.50	16.60	-5	1,672	-0.30%
2022/03/28	0	0.00	4	17.00	17.30	-4	1,902	-0.21%
2022/03/25	0	0.00	6	17.31	17.30	-6	1,906	-0.31%
2022/03/24	0	17.08	0	0.00	17.25	0	1,900	0.00%
2022/03/23	5	17.25	0	0.00	17.15	5	1,929	0.26%
2022/03/22	0	16.90	0	0.00	16.80	0	1,938	0.00%
2022/03/21	0	0.00	1	16.95	16.85	-1	1,946	-0.05%
2022/03/18	0	16.60	0	0.00	16.65	0	1,937	0.00%
2022/03/17	2	16.40	0	0.00	16.50	2	1,946	0.10%
2022/03/15	3	15.95	0	0.00	15.90	3	2,038	0.15%
2022/03/14	0	16.00	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0	15.90	0	0.00	15.95	0	2,074	0.00%
2022/03/09	5	15.39	0	0.00	15.35	5	2,077	0.24%
2022/03/07	0	16.10	0	0.00	15.95	0	2,050	0.00%
2022/03/03	0	16.65	0	0.00	16.70	0	2,081	0.00%
2022/02/25	1	16.40	0	0.00	16.40	1	2,211	0.05%
2022/02/24	0.5	16.45	0	0.00	16.45	0.5	2,329	0.02%
2022/02/21	2	17.25	0	0.00	17.20	2	2,691	0.07%
2022/02/14	2	16.75	0	0.00	16.75	2	3,115	0.06%
2022/02/09	2	17.15	0	0.00	17.25	2	3,432	0.06%
2022/01/25	0	0.00	8	16.35	16.35	-8	3,890	-0.21%
2022/01/24	5	16.55	0	0.00	16.55	5	4,105	0.12%
2022/01/21	0.1	17.00	0	0.00	16.85	0.1	4,128	0.00%
2022/01/17	0.4	17.25	0	0.00	17.45	0.4	4,292	0.01%
2022/01/14	5	17.10	0	0.00	17.10	5	4,309	0.12%
2022/01/11	10.2	17.55	0	0.00	17.40	10.2	4,541	0.22%
2022/01/10	1	17.65	0	0.00	17.55	1	4,560	0.02%
2022/01/07	4.1	17.78	4	17.68	17.65	0.1	4,468	0.00%
2022/01/04	1	18.60	11	18.65	18.55	-10	4,433	-0.23%
2022/01/03	0.3	18.70	0	0.00	18.70	0.3	4,470	0.01%
2021/12/30	11	18.86	3.7	18.87	19.00	7.3	4,460	0.16%
2021/12/29	0	0.00	1	18.95	18.75	-1	4,462	-0.02%
2021/12/28	0	0.00	1	18.90	18.65	-1	4,484	-0.02%
2021/12/27	0.2	18.60	0	0.00	18.70	0.2	4,343	0.00%
2021/12/24	0	0.00	5	18.70	18.60	-5	4,372	-0.11%
2021/12/23	5	18.80	3	19.00	19.00	2	4,412	0.05%
2021/12/20	1.2	18.31	0	0.00	18.35	1.2	4,354	0.03%
2021/12/17	1.1	18.35	1.8	18.54	18.35	-0.7	4,350	-0.02%
2021/12/16	3	19.05	7	18.88	18.90	-4	4,316	-0.09%
2021/12/10	0	0.00	15	19.02	19.05	-15	4,282	-0.35%
2021/12/07	0.6	18.30	0	0.00	18.25	0.6	4,194	0.02%
2021/12/06	1	18.10	0	0.00	18.15	1	4,192	0.02%
2021/12/03	1	18.25	0	0.00	18.20	1	4,189	0.02%
2021/12/02	1	18.20	0	0.00	18.10	1	4,205	0.02%
2021/11/29	2	18.50	0	0.00	18.35	2	4,246	0.05%
2021/11/26	0.3	19.16	0	0.00	18.85	0.3	4,214	0.01%
2021/11/25	3	19.65	0	0.00	19.50	3	4,179	0.07%
2021/11/24	4	20.08	1.5	20.10	20.00	2.5	4,163	0.06%
2021/11/23	2.1	20.26	2	20.70	20.20	0.1	4,171	0.00%
2021/11/22	4.3	21.70	7	21.91	21.45	-2.7	4,095	-0.07%
2021/11/10	3	19.20	2	19.28	19.45	1	3,891	0.03%
2021/11/08	11	19.69	0.3	19.50	19.40	10.7	3,946	0.27%
2021/11/05	4	20.88	5	20.80	20.65	-1	3,870	-0.03%
2021/11/04	0	0.00	2	20.83	21.00	-2	3,878	-0.05%
2021/11/02	3.3	20.86	1	20.75	20.80	2.3	3,869	0.06%
2021/11/01	2	21.15	19	21.20	21.20	-17	3,777	-0.45%
2021/10/29	9	20.72	15	20.90	20.50	-6	3,691	-0.16%
2021/10/27	3	20.80	7	20.90	21.00	-4	3,530	-0.11%
2021/10/26	6	20.51	60	20.32	20.80	-54	3,468	-1.56%
2021/10/25	8	20.84	30	20.96	20.65	-22	3,480	-0.63%
2021/10/22	12	20.57	22	20.61	20.50	-10	3,424	-0.29%
2021/10/21	6	20.54	12	20.42	20.50	-6	3,439	-0.17%
2021/10/20	0	0.00	2	19.58	19.65	-2	3,366	-0.06%
2021/10/19	0	0.00	4	19.73	19.80	-4	3,913	-0.10%
2021/10/18	0	0.00	1	19.35	19.40	-1	4,373	-0.02%
2021/10/15	11	19.52	4	19.73	19.60	7	4,389	0.16%
2021/10/14	7	19.41	3	19.32	19.35	4	4,367	0.09%
2021/10/13	0	0.00	10	18.90	18.80	-10	4,333	-0.23%
2021/10/08	8	19.07	0	0.00	18.90	8	4,537	0.18%
2021/10/07	10	18.90	2	19.20	19.20	8	4,439	0.18%
2021/10/06	15	18.70	17	18.50	18.15	-2	4,452	-0.04%
2021/10/01	0	0.00	6	18.18	18.10	-6	4,517	-0.13%
2021/09/30	2	18.88	1	18.80	18.75	1	4,558	0.02%
2021/09/29	0	18.40	15	18.64	18.45	-15	4,688	-0.32%
2021/09/24	14	18.81	5	18.69	18.30	9	5,024	0.18%
2021/09/23	13	18.24	0	0.00	18.45	13	4,985	0.26%
2021/09/22	1	18.20	3	18.10	18.25	-2	4,984	-0.04%
2021/09/17	7	17.91	1	18.00	18.15	6	4,971	0.12%
2021/09/16	0	0.00	18	17.20	17.25	-18	4,993	-0.36%
2021/09/08	3	16.75	5	16.90	16.75	-2	5,189	-0.04%
2021/09/07	2	17.10	0	0.00	17.10	2	5,201	0.04%
2021/09/02	5	17.40	0	0.00	17.40	5	5,261	0.10%
2021/08/31	0	0.00	1	17.25	17.20	-1	5,350	-0.02%
2021/08/24	1	17.15	0	0.00	17.15	1	5,428	0.02%
2021/08/23	1	16.65	0	0.00	16.85	1	5,493	0.02%
2021/08/20	11	16.40	0	0.00	16.45	11	5,515	0.20%
2021/08/17	5	16.49	0	0.00	16.45	5	5,516	0.09%
2021/08/16	2	17.55	1	17.10	16.50	1	5,489	0.02%
2021/08/13	1	17.90	0	0.00	17.70	1	5,407	0.02%
2021/08/12	5	18.08	0	0.00	18.05	5	5,421	0.09%
2021/08/11	0	18.10	0	0.00	18.10	0	5,628	0.00%
2021/08/10	1	18.30	0	0.00	18.35	1	5,674	0.02%
2021/08/09	7	18.86	15	18.77	18.70	-8	5,716	-0.14%
2021/08/06	1	19.15	0	0.00	19.50	1	5,713	0.02%
2021/08/05	2	19.18	1	19.10	19.10	1	5,794	0.02%
2021/08/04	1	19.15	0	0.00	19.15	1	5,978	0.02%
2021/07/30	1	19.45	10	19.95	19.35	-9	6,168	-0.15%
2021/07/29	1	20.10	4	19.81	20.00	-3	6,186	-0.05%
2021/07/28	1	19.30	0	0.00	19.35	1	6,150	0.02%
2021/07/27	17	19.66	15	19.92	19.50	2	6,230	0.03%
2021/07/26	10	20.36	11	20.44	20.15	-1	6,289	-0.02%
2021/07/23	32	20.61	16	20.68	20.60	16	6,215	0.26%
2021/07/22	11	20.09	47	19.56	20.45	-36	5,744	-0.63%
2021/07/21	7	18.77	0	0.00	18.60	7	5,427	0.13%
2021/07/20	7	18.89	1	19.15	18.85	6	5,491	0.11%
2021/07/19	5	19.05	2	19.13	19.10	3	5,613	0.05%
2021/07/16	1	19.25	1	19.25	19.20	0	6,024	0.00%
2021/07/15	3	19.58	0	0.00	19.45	3	6,085	0.05%
2021/07/13	0	0.00	5	19.11	18.75	-5	6,038	-0.08%
2021/07/12	0	0.00	2	18.55	18.55	-2	6,027	-0.03%
2021/07/09	2	18.68	4	18.60	18.60	-2	6,066	-0.03%
2021/07/08	1	18.80	0	0.00	18.80	1	6,295	0.02%
2021/07/07	4	18.95	4	19.05	18.95	0	6,468	0.00%
2021/07/06	17	19.29	2	19.30	19.35	15	6,849	0.22%
2021/07/05	8	20.30	7	20.12	20.15	1	6,920	0.01%
2021/07/02	0	0.00	11	19.08	19.30	-11	6,741	-0.16%
2021/07/01	3	19.17	12	19.34	19.00	-9	6,825	-0.13%
2021/06/30	10	19.20	0	0.00	19.05	10	6,839	0.15%
2021/06/28	1	19.30	0	0.00	19.30	1	6,907	0.01%
2021/06/22	3	18.35	0	0.00	18.10	3	7,074	0.04%
2021/06/21	2	18.35	0	0.00	18.40	2	7,088	0.03%
2021/06/18	2	19.20	0	0.00	18.80	2	7,116	0.03%
2021/06/17	1	18.80	0	0.00	19.15	1	7,205	0.01%
2021/06/16	1	18.90	6	19.30	18.85	-5	7,241	-0.07%
2021/06/15	2	19.15	0	0.00	19.20	2	7,455	0.03%
2021/06/11	14	19.37	0	0.00	19.25	14	7,475	0.19%
2021/06/10	0	0.00	3	19.90	19.75	-3	7,454	-0.04%
2021/06/09	2	19.50	0	0.00	19.35	2	7,465	0.03%
2021/06/08	2	19.60	25	19.45	19.45	-23	7,485	-0.31%
2021/06/07	11	19.58	2	19.68	19.70	9	7,430	0.12%
2021/06/03	0	0.00	1	19.75	19.75	-1	7,463	-0.01%
2021/06/02	2	19.80	0	0.00	19.80	2	7,505	0.03%
2021/06/01	9	20.16	0	0.00	20.20	9	7,488	0.12%
2021/05/31	0	0.00	1	20.15	20.05	-1	7,504	-0.01%
2021/05/28	5	19.40	0	0.00	19.35	5	7,466	0.07%
2021/05/27	1	19.10	0	0.00	19.05	1	7,495	0.01%
2021/05/25	5	19.37	1	19.35	19.20	4	7,579	0.05%
2021/05/24	2	18.88	0	0.00	18.90	2	7,582	0.03%
2021/05/21	1	18.70	0	0.00	18.85	1	7,613	0.01%
2021/05/20	1	18.50	0	0.00	18.35	1	7,723	0.01%
2021/05/19	2	18.70	2	18.70	18.85	0	7,749	0.00%
2021/05/18	0	0.00	2	18.08	18.40	-2	7,543	-0.03%
2021/05/17	3	17.57	0	0.00	17.05	3	7,551	0.04%
2021/05/14	1	18.20	0	0.00	18.20	1	7,535	0.01%
2021/05/12	2	18.20	0	0.00	17.85	2	7,476	0.03%
2021/05/11	11	19.71	10	19.60	19.30	1	7,309	0.01%
2021/05/10	0	0.00	3	20.78	20.70	-3	7,241	-0.04%
2021/05/07	2	21.10	0	0.00	21.25	2	7,273	0.03%
2021/05/06	2	20.40	0	0.00	20.00	2	7,257	0.03%
2021/05/05	2	20.75	32	20.43	20.30	-30	7,216	-0.42%
2021/05/04	1	20.60	0	0.00	20.40	1	7,273	0.01%
2021/05/03	15	21.70	9	21.48	21.25	6	7,374	0.08%
2021/04/29	4	22.95	0.1	23.00	22.85	3.9	7,364	0.05%
2021/04/28	1	23.20	0	0.00	23.20	1	7,494	0.01%
2021/04/27	25	23.28	29	22.87	23.60	-4	7,501	-0.05%
2021/04/26	26	22.66	68	22.58	22.70	-42	7,364	-0.57%
2021/04/23	0	0.00	10	22.90	22.80	-10	7,366	-0.14%
2021/04/22	33	23.39	0	0.00	23.15	33	7,341	0.45%
2021/04/21	6	23.37	0	0.00	23.35	6	6,992	0.09%
2021/04/20	3	23.55	5	23.55	23.70	-2	6,993	-0.03%
2021/04/16	1	23.85	10	23.95	23.85	-9	7,109	-0.13%
2021/04/15	2	23.95	0	0.00	24.15	2	7,356	0.03%
2021/04/14	18	23.71	2	23.53	23.70	16	7,381	0.22%
2021/04/13	8	25.31	4	25.13	24.95	4	7,423	0.05%
2021/04/12	55	26.14	41	26.16	26.10	14	7,719	0.18%
2021/04/09	20	25.16	5	25.27	25.25	15	7,419	0.20%
2021/04/08	4	24.35	22.4	24.86	25.05	-18.4	7,311	-0.25%
2021/04/07	10	24.24	0	0.00	24.30	10	7,251	0.14%
2021/04/06	5	24.18	0	0.00	24.25	5	7,414	0.07%
2021/04/01	0	24.10	20	24.20	24.10	-20	7,472	-0.27%
2021/03/31	4	24.33	2	24.73	24.40	2	7,565	0.03%
2021/03/30	0	24.35	4	24.39	24.45	-4	8,201	-0.05%
2021/03/29	18	24.36	0	0.00	24.10	18	8,294	0.22%
2021/03/26	3	24.37	21	24.37	24.35	-18	8,355	-0.22%
2021/03/25	1	25.10	11	24.96	24.70	-10	8,476	-0.12%
2021/03/24	18	24.94	0	0.00	24.65	18	8,573	0.21%
2021/03/23	3	24.72	0	0.00	24.65	3	8,756	0.03%
2021/03/22	1	24.90	0	0.00	24.90	1	8,859	0.01%
2021/03/18	8	24.61	10	24.35	24.40	-2	9,205	-0.02%
2021/03/17	0	0.00	3	24.42	24.30	-3	9,666	-0.03%
2021/03/15	1	24.00	0	0.00	24.10	1	10,930	0.01%
2021/03/12	20	24.35	0	0.00	24.30	20	11,261	0.18%
2021/03/11	0	0.00	6	24.04	24.15	-6	11,671	-0.05%
2021/03/10	0	0.00	2	23.70	23.50	-2	12,307	-0.02%
2021/03/09	2	22.95	1	22.95	23.05	1	12,599	0.01%
2021/03/08	7	23.33	0	0.00	23.30	7	12,988	0.05%
2021/03/05	4	23.56	0	0.00	23.60	4	13,490	0.03%
2021/03/04	1	24.00	0	0.00	23.80	1	13,934	0.01%
2021/03/03	2	24.35	1	24.55	24.55	1	14,290	0.01%
2021/03/02	0	0.00	31	24.67	24.30	-31	14,512	-0.21%
2021/02/26	1	24.50	5	24.35	24.45	-4	15,123	-0.03%
2021/02/25	4	24.95	3	24.95	24.90	1	16,307	0.01%
2021/02/24	1	25.00	2	25.35	24.95	-1	16,690	-0.01%
2021/02/23	4	25.26	1	25.30	25.40	3	16,965	0.02%
2021/02/22	5	25.51	1	25.90	25.45	4	17,300	0.02%
2021/02/19	8	24.90	0	0.00	25.20	8	17,315	0.05%
2021/02/18	9	24.69	20	24.76	25.00	-11	17,352	-0.06%
2021/02/05	33	23.85	0	0.00	23.85	33	17,636	0.19%
2021/02/01	5	23.50	0	0.00	23.70	5	20,298	0.02%
2021/01/27	0	0.00	1	24.45	24.45	-1	20,310	0.00%
2021/01/26	3	24.65	0	0.00	24.45	3	20,419	0.01%
2021/01/25	0	0.00	12	24.91	25.25	-12	20,443	-0.06%
2021/01/21	8	24.07	3	23.87	23.85	5	20,153	0.02%
2021/01/20	7	24.79	2	24.88	24.75	5	19,974	0.03%
2021/01/19	4	25.58	0	0.00	25.50	4	19,904	0.02%
2021/01/15	26	26.01	10	25.70	25.80	16	19,807	0.08%
2021/01/14	16	26.32	12.1	26.63	26.70	3.9	19,694	0.02%
2021/01/13	0	0.00	4	26.40	26.40	-4	19,635	-0.02%
2021/01/12	18	26.11	2	26.10	26.10	16	19,627	0.08%
2021/01/11	0	0.00	1	27.45	27.35	-1	19,445	-0.01%
2021/01/08	24	27.03	9	27.08	26.90	15	19,396	0.08%
2021/01/07	7	27.85	0	0.00	27.90	7	19,146	0.04%
2021/01/06	14	27.94	10	28.08	28.00	4	19,138	0.02%
2021/01/05	17	29.21	6	29.89	28.85	11	18,887	0.06%
2021/01/04	6	29.33	1	29.25	29.25	5	18,481	0.03%
2020/12/30	34	29.25	9	29.10	29.05	25	18,389	0.14%
2020/12/29	11.3	29.40	2	29.28	29.05	9.3	18,366	0.05%
2020/12/28	5	28.55	5	28.63	28.55	0	18,193	0.00%
2020/12/25	1	28.10	22	28.40	28.20	-21	18,123	-0.12%
2020/12/24	24	29.01	19	29.15	28.30	5	18,075	0.03%
2020/12/23	6	28.22	10	28.26	28.40	-4	17,531	-0.02%
2020/12/22	7	27.96	5	28.44	27.55	2	17,525	0.01%
2020/12/21	9	28.32	17	28.15	28.05	-8	17,375	-0.05%
2020/12/18	5	29.05	2	29.00	28.85	3	17,222	0.02%
2020/12/17	3	28.80	9	28.97	29.15	-6	17,114	-0.04%
2020/12/16	3	28.48	3	28.52	28.55	0	16,949	0.00%
2020/12/15	6	28.30	101	28.30	28.35	-95	16,987	-0.56%	大賣/
2020/12/14	4.5	28.16	3	28.43	28.15	1.5	16,817	0.01%
2020/12/11	31	27.86	12	27.53	28.35	19	16,622	0.11%
2020/12/10	7	29.05	19	29.76	29.50	-12	15,975	-0.08%
2020/12/09	10	28.99	28.1	29.16	28.95	-18.1	15,487	-0.12%
2020/12/08	22.5	28.30	31	28.28	28.85	-8.5	14,869	-0.06%
2020/12/07	26	27.78	8	27.63	28.00	18	14,591	0.12%
2020/12/04	61	26.55	15	27.01	27.25	46	14,306	0.32%
2020/12/03	14	25.28	79	25.39	25.40	-65	13,790	-0.47%
2020/12/02	1.1	24.77	7.3	25.27	25.25	-6.2	13,659	-0.05%
2020/12/01	114.3	24.24	198	24.50	24.45	-83.7	13,459	-0.62%	大買/大賣/
2020/11/30	102	23.82	32	23.70	24.05	70	13,389	0.52%	大買/
2020/11/27	56	23.05	45	23.03	23.05	11	13,684	0.08%
2020/11/26	7	22.86	0	0.00	22.75	7	13,364	0.05%
2020/11/25	21	22.70	2	22.33	22.80	19	13,205	0.14%
2020/11/24	84	22.45	22	22.73	22.80	62	12,683	0.49%
2020/11/23	52	21.21	14	21.50	21.05	38	11,589	0.33%
2020/11/20	2	20.93	11	20.80	21.40	-9	11,229	-0.08%
2020/11/19	11	21.03	105	21.00	20.55	-94	11,119	-0.85%	大賣/
2020/11/18	1	20.35	0	0.00	20.20	1	11,100	0.01%
2020/11/17	1	20.35	2	20.20	20.05	-1	11,224	-0.01%
2020/11/16	9	20.25	0	0.00	20.30	9	11,432	0.08%
2020/11/13	111	19.77	0	0.00	20.15	111	11,555	0.96%	大買/鉅額交易
2020/11/12	163	20.46	20	20.54	20.10	143	11,497	1.24%	大買/鉅額交易
2020/11/11	20	20.44	59	20.84	20.90	-39	10,545	-0.37%
2020/11/10	2	19.03	3	19.17	19.00	-1	9,431	-0.01%
2020/11/09	0	0.00	7	19.32	19.10	-7	9,448	-0.07%
2020/11/06	0	0.00	1	19.05	19.00	-1	9,507	-0.01%
2020/11/03	1	19.00	6	19.02	18.90	-5	9,779	-0.05%
2020/11/02	2	18.68	17	18.72	18.80	-15	9,764	-0.15%
2020/10/30	3	18.23	1	18.40	18.10	2	9,710	0.02%
2020/10/29	1	18.30	2	18.25	18.45	-1	9,859	-0.01%
2020/10/27	2	18.28	2	18.43	18.30	0	9,899	0.00%
2020/10/26	10	18.20	16	18.20	18.20	-6	9,994	-0.06%
2020/10/22	2	18.33	0	0.00	18.30	2	10,304	0.02%
2020/10/21	0	0.00	1	18.55	18.45	-1	10,489	-0.01%
2020/10/20	1	18.35	0	18.35	18.40	1	10,813	0.01%
2020/10/16	2	18.38	0	0.00	18.30	2	12,284	0.02%
2020/10/15	28	18.67	10	18.95	18.55	18	12,340	0.15%
2020/10/14	16	19.16	8	19.20	19.15	8	12,525	0.06%
2020/10/13	0	0.00	3	19.05	19.10	-3	12,750	-0.02%
2020/10/12	2	19.10	39	19.09	19.05	-37	12,835	-0.29%
2020/10/08	3	19.10	5	18.95	18.95	-2	13,027	-0.02%
2020/10/07	0	0.00	18	18.92	18.95	-18	13,121	-0.14%
2020/10/06	1	18.75	0	0.00	18.75	1	13,190	0.01%
2020/10/05	30	18.48	60	18.70	18.80	-30	13,421	-0.22%
2020/09/29	1	18.00	6	18.26	18.25	-5	13,912	-0.04%
2020/09/28	3	18.15	8	18.15	18.05	-5	14,264	-0.04%
2020/09/25	16	17.25	1	17.45	17.25	15	14,628	0.10%
2020/09/24	3	17.82	0	0.00	17.85	3	14,986	0.02%
2020/09/23	0	0.00	46	18.00	18.15	-46	15,546	-0.30%
2020/09/22	0	0.00	1	18.05	18.10	-1	16,114	-0.01%
2020/09/18	1	18.55	11	18.98	18.45	-10	18,724	-0.05%
2020/09/17	0	0.00	3	18.53	18.55	-3	19,978	-0.02%
2020/09/16	0	0.00	2.3	18.66	18.30	-2.3	20,093	-0.01%
2020/09/15	10	18.40	20.1	18.40	18.35	-10.1	20,160	-0.05%
2020/09/11	2	17.78	0	0.00	17.95	2	20,533	0.01%
2020/09/09	6	17.49	3	17.75	18.25	3	20,927	0.01%
2020/09/08	21	18.03	2	18.05	17.95	19	20,932	0.09%
2020/09/07	10	18.23	43	18.55	18.10	-33	20,986	-0.16%
2020/09/04	49	18.63	1	18.55	18.50	48	21,137	0.23%
2020/09/03	36	19.41	25	19.07	19.05	11	21,304	0.05%
2020/09/02	30	19.34	51	19.70	19.70	-21	21,339	-0.10%
2020/09/01	17	18.71	10	19.00	18.55	7	21,468	0.03%
2020/08/31	2	19.00	8	18.91	18.90	-6	22,529	-0.03%
2020/08/28	11	18.94	13	19.12	18.90	-2	22,792	-0.01%
2020/08/27	24	18.97	7	19.20	18.85	17	22,718	0.07%
2020/08/26	1	18.85	2	19.00	18.80	-1	22,626	0.00%
2020/08/25	1	18.95	3	19.40	18.90	-2	22,715	-0.01%
2020/08/24	2	18.95	16	19.06	19.10	-14	22,502	-0.06%
2020/08/21	40	17.94	20	18.27	18.60	20	22,231	0.09%
2020/08/20	31	17.51	59	17.47	17.70	-28	21,981	-0.13%
2020/08/19	803	19.00	7	19.17	18.60	796	21,774	3.66%	大買/鉅額交易
2020/08/18	60	19.02	90	18.28	18.85	-30	21,484	-0.14%
2020/08/17	10	18.79	2	18.85	18.60	8	21,357	0.04%
2020/08/14	17	18.53	72	18.65	18.60	-55	21,046	-0.26%
2020/08/13	5	18.00	0	0.00	17.90	5	20,727	0.02%
2020/08/12	11	18.05	6	17.93	17.95	5	20,700	0.02%
2020/08/11	203	17.70	0	0.00	17.75	203	20,652	0.98%	大買/鉅額交易
2020/08/10	32	18.21	45	18.54	18.20	-13	20,700	-0.06%
2020/08/07	1	17.95	1	17.95	17.95	0	21,026	0.00%
2020/08/06	2	17.93	3	18.40	17.85	-1	21,102	0.00%
2020/08/05	9	18.01	2	18.10	18.00	7	21,000	0.03%
2020/08/04	54	17.99	51	17.90	17.90	3	20,933	0.01%
2020/08/03	3	17.58	76	17.55	17.50	-73	20,795	-0.35%
2020/07/29	33	17.28	0	0.00	17.15	33	20,785	0.16%
2020/07/28	10	17.45	58	16.91	16.90	-48	20,938	-0.23%
2020/07/27	5	17.45	0	0.00	17.30	5	20,843	0.02%
2020/07/24	18	17.79	14	18.13	17.80	4	20,692	0.02%
2020/07/23	27	18.49	3	18.30	18.25	24	20,435	0.12%
2020/07/22	16	19.18	98	18.79	19.05	-82	20,038	-0.41%
2020/07/21	65	17.83	20	17.55	17.55	45	18,941	0.24%
2020/07/20	11	17.44	74	17.49	17.70	-63	18,845	-0.33%
2020/07/17	14	17.51	134	17.75	17.50	-120	18,634	-0.64%	大賣/鉅額交易
2020/07/16	107	18.50	46	18.27	18.30	61	18,373	0.33%	大買/
2020/07/15	31	18.37	150	18.29	18.25	-119	18,286	-0.65%	大賣/鉅額交易
2020/07/14	33	18.98	0	0.00	18.90	33	18,136	0.18%
2020/07/13	1	19.35	54	19.30	19.25	-53	18,054	-0.29%
2020/07/10	52	19.14	1	18.90	19.20	51	17,983	0.28%
2020/07/09	41	19.46	101	19.44	19.20	-60	17,778	-0.34%	大賣/
2020/07/08	5	19.10	12.1	19.17	19.20	-7.1	17,559	-0.04%
2020/07/07	134	19.55	4.1	19.22	19.15	130	17,323	0.75%	大買/鉅額交易
2020/07/06	42	19.42	52	19.68	19.90	-10	16,951	-0.06%
2020/07/03	79	19.57	44	19.68	19.00	35	16,535	0.21%
2020/07/02	41	20.05	32	19.77	19.95	9	16,073	0.06%
2020/07/01	37	19.20	43	19.30	19.40	-6	15,487	-0.04%
2020/06/30	108	19.60	49	19.50	19.10	59	14,947	0.39%	大買/
2020/06/29	48	18.14	94.1	17.49	18.60	-46.1	13,696	-0.34%
2020/06/24	111	17.05	72.2	17.30	16.95	38.8	12,431	0.31%	大買/
2020/06/23	0	0.00	3.3	16.75	16.75	-3.3	11,004	-0.03%
2020/06/22	0	0.00	3	15.25	15.25	-3	10,870	-0.03%
2020/06/19	41	14.09	9	14.50	13.90	32	10,806	0.30%
2020/06/18	10.1	14.69	67	14.70	14.60	-56.9	10,561	-0.54%
2020/06/17	5	14.84	43	14.76	15.00	-38	10,446	-0.36%
2020/06/16	5	14.80	9	14.68	14.60	-4	10,201	-0.04%
2020/06/15	111	14.37	101	14.08	14.00	10	10,081	0.10%	大買/大賣/
2020/06/12	7.2	13.97	2	13.90	14.10	5.2	9,988	0.05%
2020/06/11	168	14.54	211	14.53	14.45	-43	9,849	-0.44%	大買/大賣/
2020/06/10	78.2	14.78	113	14.59	14.55	-34.8	9,647	-0.36%	大賣/
2020/06/09	205	15.97	115	15.48	15.50	90	9,516	0.95%	大買/大賣/
2020/06/08	103	15.44	80	16.23	16.15	23	9,108	0.25%	大買/
2020/06/05	286	14.37	37.5	14.57	15.05	248.5	8,245	3.01%	大買/鉅額交易
2020/06/04	70	13.50	30	14.10	14.15	40	7,140	0.56%
2020/06/03	0.3	12.80	4.6	12.84	12.90	-4.4	6,831	-0.06%
2020/06/01	4	12.91	3	12.88	12.85	1	6,864	0.01%
2020/05/28	13	12.42	10	12.25	12.25	3	6,794	0.04%
2020/05/27	0.1	12.20	4	12.36	12.30	-3.9	6,749	-0.06%
2020/05/26	3.1	12.79	0	0.00	12.45	3.1	6,830	0.05%
2020/05/25	0.2	12.45	0	0.00	12.55	0.2	6,754	0.00%
2020/05/22	1.4	12.26	2	12.50	12.25	-0.6	6,734	-0.01%
2020/05/19	2	12.55	0	0.00	12.55	2	6,732	0.03%
2020/05/18	7	12.81	21	12.60	12.55	-14	6,728	-0.21%
2020/05/15	1.3	12.69	0	0.00	12.50	1.3	6,722	0.02%
2020/05/14	26	13.71	5.3	13.90	13.10	20.8	6,607	0.31%
2020/05/13	1	12.60	3	12.85	13.20	-2	6,223	-0.03%
2020/05/11	1	12.70	3	12.57	12.65	-2	6,565	-0.03%
2020/05/08	1	12.70	2	12.60	12.55	-1	6,537	-0.02%
2020/05/07	2	12.78	3	12.68	12.70	-1	6,518	-0.02%
2020/05/05	2	12.68	4	12.80	12.65	-2	6,448	-0.03%
2020/05/04	5	13.06	1	12.95	12.85	4	6,360	0.06%
2020/04/30	3	12.30	1	12.30	12.20	2	6,091	0.03%
2020/04/29	0.2	12.25	0	0.00	12.30	0.2	6,058	0.00%
2020/04/28	1.3	12.24	4	12.29	12.05	-2.7	6,094	-0.04%
2020/04/27	1	12.20	2	12.28	12.20	-1	6,213	-0.02%
2020/04/24	1	12.05	2	12.10	12.15	-1	6,255	-0.02%
2020/04/21	2	11.38	0	0.00	11.20	2	6,346	0.03%
2020/04/20	5	11.63	0	0.00	11.55	5	6,395	0.08%
2020/04/17	2	11.85	5	12.25	11.65	-3	6,396	-0.05%
2020/04/16	2	12.33	0	0.00	12.30	2	6,288	0.03%
2020/04/15	1	12.55	0	0.00	12.50	1	6,255	0.02%
2020/04/14	2	12.55	1	12.65	12.45	1	6,240	0.02%
2020/04/13	6	12.37	0	0.00	12.15	6	6,138	0.10%
2020/04/10	0	12.25	0	0.00	12.30	0	6,114	0.00%
2020/04/09	1	11.75	2.3	12.15	11.85	-1.3	6,179	-0.02%
2020/04/07	1	11.70	0	0.00	11.70	1	6,267	0.02%
2020/04/06	1	11.50	0	0.00	11.60	1	6,251	0.02%
2020/04/01	0	11.45	0	0.00	11.50	0	6,229	0.00%
2020/03/30	0	0.00	1	10.50	10.95	-1	6,045	-0.02%
2020/03/27	0	0.00	1	10.55	10.30	-1	5,987	-0.02%
2020/03/25	0	0.00	2	10.30	10.50	-2	6,039	-0.03%
2020/03/23	0	0.00	2	9.50	9.48	-2	5,916	-0.03%
2020/03/19	4	8.08	1	8.11	8.08	3	5,853	0.05%
2020/03/18	0	0.00	3	9.20	8.97	-3	5,718	-0.05%
2020/03/13	16	10.12	15	10.06	10.30	1	5,604	0.02%
2020/03/12	0	0.00	15	11.50	11.10	-15	5,349	-0.28%
2020/03/11	1	12.20	2	12.35	11.95	-1	5,250	-0.02%
2020/03/10	2	11.85	1	11.95	12.15	1	5,260	0.02%
2020/03/09	2	12.60	0	0.00	12.25	2	5,203	0.04%
2020/03/05	1	13.15	2.2	13.24	13.15	-1.2	5,204	-0.02%
2020/02/27	2	13.28	7	12.93	12.80	-5	5,504	-0.09%
2020/02/25	1	13.40	4	13.54	13.60	-3	5,629	-0.05%
2020/02/19	0	0.00	2	14.10	14.15	-2	5,561	-0.04%
2020/02/18	3	14.20	2	14.30	14.05	1	5,497	0.02%
2020/02/14	15	14.22	0	0.00	14.15	15	5,363	0.28%
2020/02/13	9	14.56	11	14.53	14.55	-2	5,129	-0.04%
2020/02/06	0	0.00	1	13.60	13.65	-1	4,629	-0.02%
2020/02/05	1	13.30	2	13.55	13.35	-1	4,577	-0.02%
2020/02/04	1	13.60	0	0.00	13.55	1	4,536	0.02%
2020/02/03	1	13.50	0	0.00	13.35	1	4,505	0.02%
2020/01/31	1	13.85	2	13.80	13.85	-1	4,398	-0.02%
2020/01/30	3	13.80	2	13.83	13.65	1	4,365	0.02%
2020/01/20	1	14.35	2	14.38	14.35	-1	4,159	-0.02%
2020/01/17	0	0.00	2	14.30	14.30	-2	4,082	-0.05%
2020/01/16	2	14.18	1	14.30	14.20	1	4,057	0.02%
2020/01/14	1	14.00	1	14.00	14.00	0	3,881	0.00%
2020/01/13	11	13.55	6	13.75	13.80	5	3,806	0.13%
2020/01/10	0	0.00	10	13.70	13.60	-10	3,748	-0.27%
2020/01/06	2	13.45	3	13.47	13.45	-1	3,616	-0.03%
2020/01/03	14	13.61	30	13.70	13.70	-16	3,537	-0.45%
2020/01/02	1	13.55	2	13.58	13.65	-1	3,406	-0.03%
2019/12/31	0	0.00	1	13.15	13.30	-1	3,260	-0.03%
2019/12/27	0	0.00	1	13.00	13.00	-1	3,153	-0.03%
2019/12/25	0	0.00	315	12.95	12.95	-315	3,265	-9.65%	大賣/鉅額交易
2019/12/20	0	0.00	0.2	13.00	13.05	-0.2	3,363	-0.01%
2019/12/19	1	12.95	1	13.05	12.90	0	3,348	0.00%
2019/12/16	0	0.00	1	12.90	12.90	-1	3,358	-0.03%
2019/11/27	51	12.92	0	0.00	12.95	51	3,090	1.65%
2019/11/26	272	12.92	31	13.23	12.90	241	3,041	7.92%	大買/鉅額交易
2019/11/25	10	12.75	5	13.25	13.25	5	2,711	0.18%
2019/11/21	10	12.05	0	0.00	12.00	10	2,492	0.40%
2019/11/20	5	12.10	0	0.00	12.15	5	2,490	0.20%
2019/11/14	0	0.00	1	12.00	11.90	-1	2,676	-0.04%
2019/11/11	0	0.00	2	11.80	11.80	-2	2,741	-0.07%
2019/11/06	0	0.00	10	11.90	11.85	-10	2,781	-0.36%
2019/10/23	2	12.10	0	0.00	12.20	2	3,098	0.06%
2019/10/15	0	0.00	1	11.85	11.95	-1	3,390	-0.03%
2019/10/14	2	11.80	0	0.00	11.80	2	3,399	0.06%
2019/10/09	10	11.70	0	0.00	11.70	10	3,415	0.29%
2019/10/03	0	0.00	13	11.70	11.70	-13	3,465	-0.38%
2019/09/27	14	12.49	0	0.00	12.15	14	3,575	0.39%
2019/09/20	0	0.00	1	12.15	12.15	-1	3,368	-0.03%
2019/09/19	1	12.10	0	0.00	12.10	1	3,357	0.03%
2019/09/17	2	12.23	0	0.00	12.15	2	3,382	0.06%
2019/09/11	2	12.40	0	0.00	12.35	2	3,490	0.06%
2019/09/10	1	12.80	0	0.00	12.70	1	3,478	0.03%
2019/09/09	5	12.91	2	12.95	12.90	3	3,519	0.09%
2019/09/06	11	12.95	0	0.00	12.90	11	3,534	0.31%
2019/08/22	0	0.00	6	12.55	12.40	-6	3,871	-0.15%
2019/08/21	6	12.73	0	0.00	12.70	6	3,854	0.16%
2019/08/07	1	12.25	0	0.00	12.20	1	4,103	0.02%
2019/07/25	1	13.25	0	0.00	13.35	1	6,143	0.02%
2019/07/24	0	0.00	2	13.10	13.05	-2	6,117	-0.03%
2019/07/23	10	13.35	0	0.00	12.90	10	6,202	0.16%
2019/07/22	0	0.00	2	13.05	13.00	-2	6,357	-0.03%
2019/07/18	0	0.00	10	12.90	12.70	-10	6,607	-0.15%
2019/07/11	10	12.90	2	12.93	13.05	8	7,279	0.11%
2019/07/10	0	0.00	1	12.90	12.85	-1	7,372	-0.01%
2019/07/08	0	0.00	1	13.10	13.10	-1	7,410	-0.01%
2019/07/05	10	13.32	0	0.00	13.20	10	7,475	0.13%
2019/07/03	0	0.00	7	12.71	12.65	-7	7,308	-0.10%
2019/07/01	0	0.00	1	12.90	12.75	-1	7,445	-0.01%
2019/06/28	1	12.55	0	0.00	12.70	1	7,461	0.01%
2019/06/26	3	12.45	0	0.00	12.50	3	7,682	0.04%
2019/06/21	0	0.00	1	12.65	12.75	-1	7,919	-0.01%
2019/06/19	0	0.00	2	12.45	12.55	-2	8,085	-0.02%
2019/06/14	2	12.60	2	12.45	12.55	0	8,886	0.00%
2019/06/13	6	12.78	0	0.00	12.55	6	8,966	0.07%
2019/06/12	0	0.00	21	12.34	12.40	-21	8,724	-0.24%
2019/05/30	5	11.60	0	0.00	11.70	5	9,090	0.06%
2019/05/28	0	0.00	2	11.45	11.50	-2	9,030	-0.02%
2019/05/27	0	0.00	1	11.60	11.40	-1	9,048	-0.01%
2019/05/17	0	0.00	1	12.10	11.75	-1	9,199	-0.01%
2019/05/16	0	0.00	4	11.86	11.85	-4	9,242	-0.04%
2019/05/15	1	12.30	0	0.00	12.35	1	9,614	0.01%
2019/05/13	34	12.86	6	12.87	12.30	28	9,585	0.29%
2019/05/10	4	13.66	3	13.95	13.55	1	9,281	0.01%
2019/05/09	1	13.70	7	13.90	13.70	-6	9,211	-0.07%
2019/05/08	4	14.34	14	14.18	14.35	-10	8,996	-0.11%
2019/05/07	1	15.00	0	0.00	14.75	1	8,883	0.01%
2019/05/06	2	15.13	1	14.90	14.90	1	8,966	0.01%
2019/05/03	11	15.19	14.1	14.97	15.40	-3.1	8,773	-0.03%
2019/05/02	35	15.15	25	15.09	15.05	10	8,496	0.12%
2019/04/30	0	0.00	1	14.00	14.40	-1	7,845	-0.01%
2019/04/29	1	14.20	8	14.20	13.95	-7	7,805	-0.09%
2019/04/26	4	14.70	2	14.60	14.40	2	7,745	0.03%
2019/04/25	1	14.20	1	14.35	14.35	0	7,529	0.00%
2019/04/24	5	14.49	11	14.51	14.10	-6	7,564	-0.08%
2019/04/23	6	14.20	10	14.23	14.20	-4	7,833	-0.05%
2019/04/22	5	14.10	3	14.15	14.20	2	7,773	0.03%
2019/04/19	0	0.00	5	13.75	13.80	-5	7,779	-0.06%
2019/04/18	18	14.31	23	14.08	13.55	-5	8,125	-0.06%
2019/04/17	5	13.80	0	0.00	13.85	5	8,543	0.06%
2019/04/16	0	0.00	116	13.49	13.70	-116	8,497	-1.37%	大賣/鉅額交易
2019/04/15	1	13.40	30	13.40	13.40	-29	8,485	-0.34%
2019/04/12	3	13.57	3	13.45	13.40	0	8,563	0.00%
2019/04/11	0	0.00	2	13.90	13.65	-2	8,640	-0.02%
2019/04/10	0	0.00	1	13.55	13.65	-1	8,791	-0.01%
2019/04/09	2	13.68	0	0.00	13.60	2	9,551	0.02%
2019/04/08	10	13.70	1	13.70	13.65	9	10,077	0.09%
2019/04/03	0	0.00	1	13.55	13.50	-1	10,128	-0.01%
2019/04/02	0	0.00	1	13.70	13.50	-1	10,095	-0.01%
2019/04/01	1	13.65	1	13.55	13.60	0	10,052	0.00%
2019/03/29	1	13.55	0	0.00	13.45	1	9,835	0.01%
2019/03/26	0	0.00	2	13.60	13.60	-2	9,659	-0.02%
2019/03/25	2	13.50	3	13.55	13.45	-1	9,617	-0.01%
2019/03/22	1	13.80	7	13.94	13.80	-6	9,594	-0.06%
2019/03/21	10	14.20	8	13.98	14.00	2	9,456	0.02%
2019/03/20	0	0.00	9	13.42	13.50	-9	9,009	-0.10%
2019/03/19	7	13.74	4	13.69	13.40	3	9,052	0.03%
2019/03/18	2	13.23	1	13.25	13.35	1	8,815	0.01%
2019/03/15	0	0.00	1	13.10	13.00	-1	9,164	-0.01%
2019/03/13	2	12.95	1	13.10	13.15	1	9,268	0.01%
2019/03/12	0	0.00	2	13.10	13.00	-2	9,091	-0.02%
2019/03/11	1	13.00	8	12.90	12.90	-7	9,108	-0.08%
2019/03/08	2	12.85	1	12.70	12.80	1	9,112	0.01%
2019/03/07	1	13.05	2	12.90	12.85	-1	9,079	-0.01%
2019/03/06	0	0.00	8	13.05	13.05	-8	9,066	-0.09%
2019/03/05	2	13.35	1	13.20	13.15	1	9,057	0.01%
2019/03/04	0	0.00	3	13.10	13.10	-3	8,887	-0.03%
2019/02/26	1	13.00	0	0.00	12.85	1	8,866	0.01%
2019/02/25	1	13.00	2	13.05	13.00	-1	8,859	-0.01%
2019/02/20	2	12.90	0	0.00	12.90	2	8,629	0.02%
2019/02/19	1	13.05	1	13.20	12.85	0	8,593	0.00%
2019/02/18	5	12.96	0	0.00	12.85	5	8,521	0.06%
2019/02/15	17	13.27	8	13.21	13.10	9	8,447	0.11%
2019/02/14	4	13.30	8	13.40	13.20	-4	8,325	-0.05%
2019/02/13	2	12.65	3	12.75	13.00	-1	7,857	-0.01%
2019/02/12	1	12.55	0	0.00	12.70	1	7,717	0.01%
2019/01/28	2	12.55	0	0.00	12.50	2	7,513	0.03%
2019/01/25	6	12.61	1	12.65	12.65	5	7,461	0.07%
2019/01/24	5	12.48	4	12.40	12.50	1	7,251	0.01%
2019/01/22	0	0.00	1	12.30	12.30	-1	7,167	-0.01%
2019/01/21	8	12.42	0	0.00	12.35	8	7,129	0.11%
2019/01/16	1	12.40	2	12.35	12.50	-1	7,001	-0.01%
2019/01/11	2	12.78	12	12.60	12.60	-10	6,353	-0.16%
2019/01/10	22	13.15	11	13.05	12.95	11	6,139	0.18%
2019/01/09	16	13.08	11	13.18	13.10	5	5,724	0.09%
2019/01/08	0	0.00	3	12.03	12.00	-3	4,922	-0.06%
2019/01/07	12	12.00	0	0.00	11.95	12	4,858	0.25%
2019/01/04	0	0.00	15	12.06	12.00	-15	4,802	-0.31%
2019/01/03	4	11.94	0	0.00	11.90	4	4,804	0.08%
2019/01/02	13	12.18	1	12.25	12.05	12	4,712	0.25%
2018/12/28	16	12.11	14	12.10	12.05	2	4,475	0.04%
2018/12/27	53	11.60	0	0.00	12.20	53	3,741	1.42%
2018/12/26	2	10.98	6	11.05	11.10	-4	3,178	-0.13%
2018/12/24	2	11.08	2	11.15	11.20	0	3,024	0.00%
2018/12/20	2	11.03	0	0.00	11.00	2	3,120	0.06%
2018/12/17	3	11.65	2	11.60	11.50	1	3,041	0.03%
2018/12/13	0	0.00	2	12.00	11.70	-2	3,009	-0.07%
2018/12/12	1	11.85	0	0.00	11.95	1	2,954	0.03%
2018/12/10	6	12.01	4	12.13	11.80	2	2,730	0.07%
2018/12/07	10	11.80	11	11.68	11.80	-1	2,268	-0.04%
2018/12/05	30	11.30	0	0.00	11.30	30	2,003	1.50%
2018/12/04	10	11.55	1	11.70	11.50	9	2,041	0.44%
2018/12/03	1	11.30	0	0.00	11.30	1	2,027	0.05%
2018/11/29	0	11.00	0	0.00	11.00	0	2,028	0.00%
2018/11/21	1	10.90	0	0.00	10.80	1	2,009	0.05%
2018/10/12	0	0.00	1	9.80	10.00	-1	3,625	-0.03%
2018/10/11	1	9.51	3	9.65	9.51	-2	3,709	-0.05%
2018/10/05	0	0.00	1	10.80	10.85	-1	3,693	-0.03%
2018/10/01	1	11.65	0	0.00	11.65	1	3,821	0.03%
2018/09/27	0	0.00	2	11.75	11.65	-2	3,936	-0.05%
2018/09/21	0	0.00	1	11.25	11.20	-1	4,068	-0.02%
2018/09/19	2	11.35	7	11.23	11.25	-5	4,176	-0.12%
2018/09/07	0	0.00	5	11.30	11.45	-5	5,922	-0.08%
2018/08/29	0	0.00	1	12.10	12.00	-1	7,542	-0.01%
2018/08/28	6	12.10	0	0.00	12.05	6	7,856	0.08%
2018/08/27	0	0.00	1	11.95	12.05	-1	8,213	-0.01%
2018/08/22	0	0.00	20	11.55	11.60	-20	9,644	-0.21%
2018/08/21	0	0.00	6	11.62	11.70	-6	10,707	-0.06%
2018/08/20	1	11.45	0	0.00	11.30	1	11,423	0.01%
2018/08/17	21	11.65	0	0.00	11.60	21	11,446	0.18%
2018/08/15	1	11.55	6	11.70	11.50	-5	11,468	-0.04%
2018/08/13	1	11.90	1	11.55	11.70	0	11,519	0.00%
2018/08/09	5	12.70	0	0.00	12.65	5	11,474	0.04%
2018/08/08	1	12.85	5	13.00	12.65	-4	11,517	-0.03%
2018/08/07	3	13.03	12	13.23	12.90	-9	11,535	-0.08%
2018/08/02	1	13.75	0	0.00	13.55	1	11,713	0.01%
2018/08/01	0	0.00	1	13.90	13.80	-1	11,702	-0.01%
2018/07/30	3	14.00	5	13.94	13.90	-2	11,765	-0.02%
2018/07/27	6	14.10	1	14.00	13.95	5	11,709	0.04%
2018/07/26	29	14.24	9	14.26	14.15	20	11,777	0.17%
2018/07/25	2	13.45	0	0.00	13.75	2	11,423	0.02%
2018/07/20	28	14.12	22	13.86	13.80	6	11,348	0.05%
2018/07/16	0	0.00	1	13.45	13.45	-1	10,985	-0.01%
2018/07/13	21	13.51	20	13.45	13.45	1	10,974	0.01%
2018/07/12	12	13.25	2	13.23	13.20	10	10,896	0.09%
2018/07/10	0	0.00	2	13.50	13.55	-2	10,881	-0.02%
2018/07/06	0	0.00	15	13.20	13.40	-15	10,787	-0.14%
2018/07/05	2	13.10	0	0.00	13.05	2	10,751	0.02%
2018/07/04	1	13.85	1	13.85	13.55	0	10,676	0.00%
2018/06/29	0	0.00	1	14.00	13.90	-1	10,606	-0.01%
2018/06/28	1	13.80	2	13.70	13.65	-1	10,542	-0.01%
2018/06/27	1	13.55	0	0.00	13.85	1	10,492	0.01%
2018/06/26	1	13.60	4	13.75	13.70	-3	10,414	-0.03%
2018/06/25	6	13.83	7	13.39	13.30	-1	9,758	-0.01%
2018/06/22	2	14.25	1	14.40	14.25	1	9,550	0.01%
2018/06/21	1	14.90	0	0.00	14.70	1	9,443	0.01%
2018/06/20	56	14.84	10	14.55	14.90	46	9,372	0.49%
2018/06/19	11	15.00	2	15.00	14.95	9	9,163	0.10%
2018/06/15	13	14.79	0	0.00	14.95	13	9,080	0.14%
2018/06/14	52	14.60	12	14.83	14.65	40	8,974	0.45%
2018/06/13	13	14.44	0	0.00	14.35	13	8,788	0.15%
2018/06/12	2	14.80	0	0.00	14.80	2	8,634	0.02%
2018/06/11	5	15.15	0	0.00	15.20	5	8,501	0.06%
2018/06/08	0	0.00	30	15.00	14.95	-30	8,273	-0.36%
2018/06/07	3	15.03	0	0.00	15.05	3	8,130	0.04%
2018/06/06	1	14.95	13	15.13	15.40	-12	7,829	-0.15%
2018/06/05	4	15.03	0	0.00	14.70	4	7,543	0.05%
2018/06/04	2	14.90	14	15.03	15.35	-12	7,316	-0.16%
2018/06/01	24	14.70	0	0.00	14.60	24	6,950	0.35%
2018/05/31	33	15.64	19	15.32	15.10	14	6,711	0.21%
2018/05/30	12	14.61	33	14.72	14.80	-21	5,943	-0.35%
2018/05/29	85	14.42	45	14.51	14.70	40	5,542	0.72%
2018/05/28	38	13.64	7	13.72	13.75	31	4,475	0.69%
2018/05/15	1	12.20	0	0.00	12.20	1	3,879	0.03%
2018/05/14	0	0.00	6	12.25	12.25	-6	3,949	-0.15%
2018/05/11	7	11.96	1	12.30	11.95	6	3,894	0.15%
2018/05/03	0	0.00	3	11.25	11.15	-3	3,972	-0.08%
2018/04/23	0	0.00	3	11.10	11.10	-3	4,370	-0.07%
2018/04/17	3	10.95	2	11.25	10.95	1	4,980	0.02%
2018/03/27	0	0.00	5	11.45	11.30	-5	7,335	-0.07%
2018/03/21	0	0.00	1	11.70	11.60	-1	7,332	-0.01%
2018/03/15	0	0.00	13	11.99	11.90	-13	7,164	-0.18%
2018/02/27	10	11.70	0	0.00	11.40	10	7,166	0.14%
2018/02/21	0	11.30	0	0.00	11.30	0	7,163	0.00%
2018/02/12	11	10.79	10	10.70	10.60	1	7,023	0.01%
2018/02/09	10	10.65	10	10.70	10.75	0	6,977	0.00%
2018/02/08	2	10.78	0	0.00	10.85	2	6,910	0.03%
2018/02/01	1	12.85	0	0.00	12.85	1	6,761	0.01%
2018/01/31	12	12.75	20	12.98	13.05	-8	6,776	-0.12%
2018/01/25	5	12.80	0	0.00	12.60	5	6,466	0.08%
2018/01/18	22	12.81	1	13.00	12.50	21	6,271	0.33%
2018/01/16	0	12.40	0	0.00	12.40	0	5,996	0.00%
2018/01/15	11	12.97	0	0.00	12.20	11	5,924	0.19%
2018/01/12	0	0.00	2	12.83	12.80	-2	5,731	-0.03%
2018/01/11	1	12.75	1	13.20	12.95	0	5,662	0.00%
2018/01/10	7	13.31	6	13.32	13.05	1	5,506	0.02%
2018/01/09	0	0.00	55	12.76	12.80	-55	5,365	-1.03%
2018/01/08	13	13.20	43	13.06	13.15	-30	5,139	-0.58%
2018/01/05	11	12.46	34	12.44	12.80	-23	4,280	-0.54%
2018/01/04	8	11.39	33	11.68	11.65	-25	3,617	-0.69%
2018/01/03	0	0.00	13	11.08	10.95	-13	3,259	-0.40%