友訊 (2332)-國泰-桃園券商分點個股進出

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
18.25
漲跌
▲0.10
漲幅
+0.55%
成交量
2,243張
產業
上市通信網路類股
491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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	18.35	2	18.25	18.25	-1	2,885	-0.03%
2024/05/16	0	0.00	1	18.15	18.15	-1	2,919	-0.03%
2024/05/15	2	17.90	0	0.00	17.85	2	2,936	0.07%
2024/05/14	1.1	18.20	0	0.00	18.25	1.1	2,987	0.04%
2024/05/13	0	0.00	1	18.10	18.15	-1	2,982	-0.03%
2024/05/09	1	18.05	4	18.14	17.95	-3	3,098	-0.10%
2024/05/08	4	17.99	2	18.05	18.05	2	3,100	0.06%
2024/05/07	1	17.85	1	17.90	17.90	0	3,101	0.00%
2024/05/06	0	0.00	3	18.05	17.90	-3	3,099	-0.10%
2024/05/03	0.1	18.10	1	18.15	17.85	-0.9	3,106	-0.03%
2024/05/02	0	17.80	0	0.00	18.00	0	3,102	0.00%
2024/04/30	0	0.00	0	17.93	17.90	0	3,122	0.00%
2024/04/29	8	17.82	0	0.00	17.85	8	3,233	0.25%
2024/04/26	3	17.75	2	17.80	17.70	1	3,231	0.03%
2024/04/24	0.1	17.65	9	17.75	17.75	-8.9	3,258	-0.27%
2024/04/23	0	0.00	0	17.55	17.55	0	3,286	0.00%
2024/04/19	0	0.00	3	17.25	17.20	-3	3,292	-0.09%
2024/04/18	5	17.54	2	17.55	17.60	3	3,263	0.09%
2024/04/16	8.2	17.48	12	17.38	17.30	-3.8	3,278	-0.12%
2024/04/15	2	18.02	1	17.95	17.90	1	3,254	0.03%
2024/04/12	2	17.78	2	17.95	18.10	0	3,246	0.00%
2024/04/11	3.3	17.91	0	0.00	17.90	3.3	3,211	0.10%
2024/04/10	1.1	18.35	2	18.35	18.35	-1	3,160	-0.03%
2024/04/09	2	18.35	0	0.00	18.30	2	3,157	0.06%
2024/04/08	0	0.00	0	18.45	18.40	0	3,193	0.00%
2024/04/03	1	18.40	0	0.00	18.40	1	3,184	0.03%
2024/04/02	0	0.00	3	18.68	18.55	-3	3,216	-0.09%
2024/04/01	1	18.60	0	0.00	18.70	1	3,228	0.03%
2024/03/29	2	18.60	0	0.00	18.60	2	3,243	0.06%
2024/03/28	0	0.00	0	18.55	18.55	0	3,246	0.00%
2024/03/27	0	18.51	0	0.00	18.60	0	3,246	0.00%
2024/03/26	0.5	18.65	0	0.00	18.50	0.5	3,265	0.01%
2024/03/25	0	18.90	0	0.00	18.85	0	3,270	0.00%
2024/03/22	0.1	18.65	4	18.80	18.70	-4	3,321	-0.12%
2024/03/20	3.1	18.58	10	18.58	18.45	-6.9	3,389	-0.20%
2024/03/19	2.2	18.75	0	0.00	18.70	2.2	3,423	0.06%
2024/03/18	22	18.59	9	18.68	18.85	13	3,496	0.37%
2024/03/14	12	18.56	7	18.64	18.50	5	3,575	0.14%
2024/03/13	3.1	18.68	14	18.66	18.70	-10.9	3,605	-0.30%
2024/03/12	3	19.00	0	0.00	18.95	3	3,627	0.08%
2024/03/11	0.1	18.90	2	18.85	18.95	-2	3,704	-0.05%
2024/03/08	7	19.08	1.1	18.81	18.85	5.9	3,901	0.15%
2024/03/07	7.4	19.33	7	19.68	19.20	0.4	4,005	0.01%
2024/03/06	13.5	19.55	4	19.73	19.50	9.5	4,070	0.23%
2024/03/05	13.4	19.67	8	19.64	19.70	5.3	4,347	0.12%
2024/03/04	13.1	19.56	4	19.78	19.65	9.1	4,287	0.21%
2024/03/01	0	0.00	20	19.10	19.10	-20	4,119	-0.49%
2024/02/29	4	19.30	3	19.33	19.35	1	4,093	0.02%
2024/02/27	12	19.43	12	19.15	19.15	0	4,082	0.00%
2024/02/26	7	19.60	23	19.67	19.40	-16	4,054	-0.39%
2024/02/23	5	19.48	0	0.00	19.30	5	4,030	0.12%
2024/02/21	5.2	19.65	4	19.65	19.60	1.2	4,036	0.03%
2024/02/20	34.1	19.83	59	19.71	19.95	-25	3,996	-0.62%
2024/02/19	38.3	19.50	33	19.42	19.40	5.3	3,815	0.14%
2024/02/16	0	0.00	3	19.53	19.55	-3	3,839	-0.08%
2024/02/15	8	19.28	2	19.25	19.40	6	3,810	0.16%
2024/02/05	1	19.10	2	18.98	18.95	-1	3,731	-0.03%
2024/02/02	0.1	19.25	0	0.00	19.35	0.1	3,719	0.00%
2024/02/01	3	19.78	1	19.80	19.70	2	3,723	0.05%
2024/01/31	1	19.20	1	19.35	19.35	0	3,641	0.00%
2024/01/30	10.2	19.50	12	19.40	19.35	-1.8	3,672	-0.05%
2024/01/26	0.1	19.45	1	19.35	19.35	-0.9	3,744	-0.02%
2024/01/25	1	19.40	0	0.00	19.45	1	3,756	0.03%
2024/01/24	34	19.59	2	19.65	19.50	32	3,761	0.85%
2024/01/23	31	19.56	21	19.62	19.65	10	3,783	0.26%
2024/01/22	10	18.90	23	18.90	19.00	-13	3,668	-0.35%
2024/01/19	3	18.70	3	18.70	18.70	0	3,666	0.00%
2024/01/18	4.1	18.65	6	19.05	18.50	-1.9	3,690	-0.05%
2024/01/17	5	18.49	0	0.00	18.60	5	3,681	0.14%
2024/01/16	6.1	18.89	2	18.90	18.80	4.1	3,684	0.11%
2024/01/15	0.2	19.20	1	19.25	19.20	-0.9	3,671	-0.02%
2024/01/11	1.1	19.00	6	19.07	19.10	-4.9	3,724	-0.13%
2024/01/10	0.1	19.05	0	0.00	19.05	0.1	3,792	0.00%
2024/01/09	0.1	19.30	0	0.00	19.20	0.1	3,837	0.00%
2024/01/08	1.1	19.30	1	19.35	19.35	0.1	3,868	0.00%
2024/01/05	0.3	19.55	1	19.55	19.40	-0.7	3,889	-0.02%
2024/01/04	0.6	19.65	0	0.00	19.50	0.6	3,914	0.02%
2024/01/03	0	19.85	0	0.00	19.90	0	3,934	0.00%
2024/01/02	0	0.00	60.1	20.05	20.05	-60.1	3,931	-1.53%
2023/12/29	0	0.00	3	19.98	19.95	-3	3,884	-0.08%
2023/12/28	43	19.96	0	0.00	20.10	43	3,908	1.10%
2023/12/27	1.2	19.78	0	0.00	19.80	1.2	3,899	0.03%
2023/12/26	2.8	19.50	1	19.55	19.60	1.7	3,925	0.04%
2023/12/25	0.2	19.40	0	0.00	19.30	0.2	3,937	0.01%
2023/12/22	0.2	19.63	0	0.00	19.45	0.2	3,963	0.01%
2023/12/21	0.1	19.55	0	0.00	19.55	0.1	4,001	0.00%
2023/12/20	1.5	19.73	1	19.55	19.65	0.5	4,019	0.01%
2023/12/19	0.7	19.41	4	19.45	19.35	-3.3	4,034	-0.08%
2023/12/18	4.2	19.98	5	20.25	19.80	-0.8	4,110	-0.02%
2023/12/15	5	19.85	3	19.80	19.80	2	4,472	0.04%
2023/12/14	4.2	19.95	5	19.84	19.80	-0.8	4,614	-0.02%
2023/12/13	3	20.02	4	19.99	19.80	-1	4,622	-0.02%
2023/12/12	6	19.84	2	19.65	19.75	4	4,650	0.09%
2023/12/11	2	19.83	4	19.80	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	4	19.99	8	20.17	20.00	-4	4,822	-0.08%
2023/12/06	19.3	20.36	11	20.34	20.20	8.3	4,889	0.17%
2023/12/05	27.2	20.32	29	20.25	20.25	-1.8	4,902	-0.04%
2023/12/04	10.5	20.44	7	20.48	20.45	3.5	4,908	0.07%
2023/12/01	11	20.18	11	20.15	20.15	0	4,873	0.00%
2023/11/30	63	20.23	6	19.90	20.40	57	4,859	1.17%
2023/11/29	0	0.00	2	19.25	19.25	-2	4,757	-0.04%
2023/11/28	1	19.10	0	0.00	19.20	1	4,929	0.02%
2023/11/22	0	0.00	1	19.30	19.30	-1	5,940	-0.02%
2023/11/21	37	19.30	13	19.32	19.30	24	6,510	0.37%
2023/11/20	2	19.10	0	0.00	19.05	2	7,012	0.03%
2023/11/17	2	18.88	0	0.00	18.95	2	7,665	0.03%
2023/11/16	2	18.65	7	18.81	18.85	-5	8,482	-0.06%
2023/11/15	12	18.59	2	18.65	18.55	10	9,314	0.11%
2023/11/14	0	0.00	1	18.65	18.70	-1	9,980	-0.01%
2023/11/13	0	0.00	1	18.40	18.45	-1	10,557	-0.01%
2023/11/09	0.2	18.50	0	0.00	18.40	0.2	11,493	0.00%
2023/11/08	0.1	18.80	0	0.00	18.70	0.1	11,493	0.00%
2023/11/07	0.3	18.75	0	0.00	18.65	0.3	11,485	0.00%
2023/11/06	2.1	18.95	2	18.85	19.00	0.1	11,481	0.00%
2023/11/03	4	18.61	20	18.60	18.65	-16	11,438	-0.14%
2023/11/02	0	0.00	0	18.60	18.55	0	11,430	0.00%
2023/11/01	20.2	18.35	0	0.00	18.35	20.2	11,461	0.18%
2023/10/31	0.1	18.85	0	0.00	18.30	0.1	11,466	0.00%
2023/10/26	2.2	18.48	0	0.00	18.35	2.2	11,568	0.02%
2023/10/25	3	18.93	0	0.00	18.85	3	11,596	0.03%
2023/10/24	0	0.00	44	18.57	18.85	-44	11,611	-0.38%
2023/10/23	45	18.60	0	0.00	18.50	45	11,634	0.39%
2023/10/20	0	0.00	1	18.40	18.55	-1	11,654	-0.01%
2023/10/19	2	18.70	2	18.65	18.70	0	11,696	0.00%
2023/10/18	0.2	18.70	3	18.77	18.55	-2.9	11,729	-0.02%
2023/10/17	4.1	19.01	1	18.95	18.95	3.1	11,785	0.03%
2023/10/13	0	0.00	1	19.90	19.65	-1	12,001	-0.01%
2023/10/12	4	19.95	6	19.90	20.00	-2	12,084	-0.02%
2023/10/11	9	19.91	1	19.75	19.70	8	12,103	0.07%
2023/10/06	4	20.19	0	0.00	20.15	4	12,113	0.03%
2023/10/05	4.4	20.42	1.2	20.36	20.35	3.2	12,157	0.03%
2023/10/04	6	19.95	3	20.10	20.25	3	12,249	0.02%
2023/10/03	2	20.30	5	20.28	20.25	-3	12,311	-0.02%
2023/10/02	1	20.40	2	20.50	20.65	-1	12,400	-0.01%
2023/09/26	1	20.10	15	20.18	20.10	-14	12,762	-0.11%
2023/09/25	2	20.33	1	20.35	20.35	1	13,199	0.01%
2023/09/22	0.6	20.00	10	19.95	19.90	-9.4	13,386	-0.07%
2023/09/21	4	19.96	13	20.06	19.90	-9	13,530	-0.07%
2023/09/20	33	21.03	9	20.73	20.35	24	13,698	0.18%
2023/09/19	21	21.14	7	21.28	21.10	14	13,631	0.10%
2023/09/18	6	21.13	0	0.00	20.85	6	13,624	0.04%
2023/09/15	2	20.98	13	21.05	21.00	-11	13,665	-0.08%
2023/09/14	7.1	21.37	2	21.40	21.20	5.1	13,596	0.04%
2023/09/13	2	21.28	12	21.23	21.10	-10	13,585	-0.07%
2023/09/12	2	21.75	5	21.55	21.45	-3	13,828	-0.02%
2023/09/11	1	21.75	38	21.88	21.70	-37	14,095	-0.26%
2023/09/08	5.3	22.88	7	22.86	22.60	-1.7	14,002	-0.01%
2023/09/07	4.2	23.51	3.1	23.31	23.05	1.1	13,929	0.01%
2023/09/06	22.8	24.08	4	24.19	23.85	18.8	13,788	0.14%
2023/09/05	5	24.17	7.2	24.17	24.05	-2.2	13,681	-0.02%
2023/09/04	8.7	24.17	19	24.09	24.00	-10.3	13,625	-0.08%
2023/09/01	0	0.00	7.5	24.66	24.70	-7.5	13,482	-0.06%
2023/08/31	0	0.00	12.2	25.16	25.05	-12.2	13,413	-0.09%
2023/08/30	16.3	25.38	22.5	25.32	25.10	-6.2	13,465	-0.05%
2023/08/29	8	25.29	14	25.36	25.05	-6	13,510	-0.04%
2023/08/28	90.2	25.76	29.4	25.76	25.55	60.8	13,347	0.46%
2023/08/25	84	26.20	88	26.00	25.85	-4	12,969	-0.03%
2023/08/24	67	25.69	63.3	25.50	25.65	3.7	12,541	0.03%
2023/08/23	83	25.80	105.7	25.84	25.40	-22.7	12,051	-0.19%	大賣/
2023/08/22	113.7	25.40	72.3	25.29	25.25	41.4	11,505	0.36%	大買/
2023/08/21	91.2	25.07	80	25.13	25.40	11.2	10,725	0.10%
2023/08/18	66.5	23.73	66.5	23.69	23.50	0	9,920	0.00%
2023/08/17	49.8	21.60	81.9	21.49	22.95	-32.1	9,282	-0.35%
2023/08/16	90.1	21.79	110	21.67	21.40	-20	8,851	-0.23%	大賣/
2023/08/15	4	20.99	2.4	21.09	21.15	1.6	8,551	0.02%
2023/08/14	0.3	19.26	3	19.37	19.25	-2.7	8,335	-0.03%
2023/08/11	0.2	19.45	5.3	19.51	19.45	-5.1	8,357	-0.06%
2023/08/10	0.2	19.55	0.3	19.65	19.50	-0.1	8,455	0.00%
2023/08/07	3.2	20.38	0	0.00	20.30	3.2	8,593	0.04%
2023/08/04	1	19.70	0.6	19.96	19.95	0.4	8,556	0.00%
2023/08/02	4	19.90	3	19.55	19.70	1	8,548	0.01%
2023/08/01	2.2	20.23	2	20.05	20.10	0.2	8,481	0.00%
2023/07/31	0.2	20.43	13	20.41	20.15	-12.8	8,456	-0.15%
2023/07/28	0	19.95	4.4	19.95	20.00	-4.4	8,417	-0.05%
2023/07/27	15	20.19	0.5	20.10	20.20	14.5	8,365	0.17%
2023/07/26	0	0.00	0.6	20.37	20.00	-0.6	8,338	-0.01%
2023/07/25	1	20.60	4	20.61	20.60	-3	8,283	-0.04%
2023/07/24	0	0.00	2	20.75	20.25	-2	8,262	-0.02%
2023/07/21	22	20.90	7	20.53	20.85	15	8,196	0.18%
2023/07/20	7	20.78	20	20.82	20.65	-13	8,173	-0.16%
2023/07/19	9	21.70	4.3	22.27	21.50	4.7	8,036	0.06%
2023/07/18	9	21.99	3.6	22.22	21.90	5.4	7,922	0.07%
2023/07/17	11.3	22.34	21.7	22.44	22.45	-10.4	7,832	-0.13%
2023/07/14	5	21.75	6	21.70	21.80	-1	7,763	-0.01%
2023/07/13	11	21.90	3.5	21.83	21.45	7.5	7,781	0.10%
2023/07/12	0.5	21.60	0	0.00	21.45	0.5	7,805	0.01%
2023/07/11	11.5	22.03	15	21.97	21.95	-3.5	7,776	-0.04%
2023/07/10	9	22.37	6	22.51	22.50	3	7,679	0.04%
2023/07/07	2	22.38	7	22.19	22.15	-5	7,624	-0.07%
2023/07/06	1	22.45	1	22.40	22.45	0	7,518	0.00%
2023/07/05	7.7	22.34	15	22.35	22.25	-7.3	7,433	-0.10%
2023/07/04	10	22.59	17.4	22.76	22.55	-7.4	7,337	-0.10%
2023/07/03	84	22.78	43.5	23.02	23.15	40.5	7,169	0.56%
2023/06/30	7	21.78	15	21.70	21.85	-8	6,712	-0.12%
2023/06/29	10	21.42	22.8	21.22	21.45	-12.8	6,520	-0.20%
2023/06/28	39	21.29	42	21.47	21.15	-3	6,379	-0.05%
2023/06/27	43	21.22	27.8	20.91	20.70	15.2	6,202	0.24%
2023/06/26	13	21.34	17	21.37	21.05	-4	6,024	-0.07%
2023/06/21	2	20.85	4	20.91	21.05	-2	6,067	-0.03%
2023/06/20	0	0.00	0.1	20.30	20.25	-0.1	6,010	0.00%
2023/06/19	8.2	19.99	4.6	19.97	19.95	3.7	6,005	0.06%
2023/06/16	14	20.97	5	20.84	20.60	9	5,875	0.15%
2023/06/15	5.6	21.64	18	21.31	21.85	-12.5	5,554	-0.22%
2023/06/14	2	20.48	0	0.00	20.45	2	5,187	0.04%
2023/06/13	6	20.61	15	20.57	20.50	-9	5,194	-0.17%
2023/06/12	32	20.39	29	20.47	20.45	3	5,178	0.06%
2023/06/09	1	20.75	0.9	20.75	20.80	0.1	5,123	0.00%
2023/06/08	14	20.77	12.1	20.76	20.65	1.9	5,146	0.04%
2023/06/07	6	20.76	10	20.83	20.70	-4	5,100	-0.08%
2023/06/06	16	20.84	4	20.96	20.80	12	5,069	0.24%
2023/06/05	33.5	21.39	1	21.65	21.45	32.5	4,996	0.65%
2023/06/02	29	21.44	8.8	21.53	21.65	20.2	4,862	0.41%
2023/06/01	22	20.96	6	21.02	20.95	16	4,763	0.34%
2023/05/31	4	20.85	13	20.82	20.90	-9	4,730	-0.19%
2023/05/30	23.1	20.48	2	20.55	20.60	21.1	4,667	0.45%
2023/05/29	7	19.99	3	20.10	19.95	4	4,623	0.09%
2023/05/26	1.1	19.50	2	20.00	19.50	-0.9	4,719	-0.02%
2023/05/25	3	20.25	3	20.02	20.20	0	4,685	0.00%
2023/05/24	3.6	20.37	24	20.43	20.25	-20.5	4,643	-0.44%
2023/05/23	21	20.12	1.3	20.26	20.10	19.7	4,580	0.43%
2023/05/22	8	20.24	7	20.17	20.35	1	4,516	0.02%
2023/05/19	24.3	19.88	61	19.92	20.05	-36.8	4,386	-0.84%
2023/05/18	32	19.18	24	19.19	19.20	8	4,153	0.19%
2023/05/17	2	19.20	2.2	19.00	18.90	-0.2	4,090	-0.01%
2023/05/16	11	19.16	4	19.09	19.05	7	4,108	0.17%
2023/05/15	7	18.99	20	18.98	19.25	-13	4,194	-0.31%
2023/05/12	15	17.73	5	17.55	18.55	10	4,105	0.24%
2023/05/11	15	17.73	5	17.55	17.50	10	4,037	0.25%
2023/05/10	5	17.85	9	17.88	17.85	-4	4,010	-0.10%
2023/05/09	10	18.15	17	18.14	18.10	-7	3,994	-0.18%
2023/05/08	2	17.80	0	0.00	18.05	2	3,984	0.05%
2023/05/05	12	18.10	12	18.11	18.00	0	3,978	0.00%
2023/05/04	2	18.00	1	17.75	18.00	1	3,986	0.02%
2023/05/03	0.1	17.70	1	17.80	17.70	-0.9	3,983	-0.02%
2023/05/02	0.1	17.93	1	17.70	17.90	-0.9	3,985	-0.02%
2023/04/27	1.1	17.55	0	0.00	17.55	1.1	4,001	0.03%
2023/04/26	8	17.50	0	0.00	17.40	8	4,001	0.20%
2023/04/25	1	17.40	1	17.40	17.40	0	3,995	0.00%
2023/04/24	3	18.00	1	17.85	17.85	2	3,961	0.05%
2023/04/21	1	18.20	0.6	17.90	17.75	0.4	3,969	0.01%
2023/04/19	1	19.00	0	0.00	18.95	1	3,867	0.03%
2023/04/18	6	18.98	4	19.03	19.00	2	3,884	0.05%
2023/04/17	10.1	19.22	3	19.27	19.30	7.1	3,808	0.19%
2023/04/13	1	18.85	0	0.00	18.60	1	3,694	0.03%
2023/04/12	0	0.00	2	19.00	18.95	-2	3,676	-0.05%
2023/04/11	12	18.86	10	18.85	18.80	2	3,635	0.06%
2023/04/10	13	18.46	11	18.54	18.65	2	3,644	0.05%
2023/04/07	2	18.80	3	18.72	18.75	-1	3,704	-0.03%
2023/04/06	5	18.60	5	18.71	18.85	0	3,926	0.00%
2023/03/29	2	18.40	0	0.00	18.30	2	4,340	0.05%
2023/03/28	5	18.86	4	18.64	18.60	1	4,519	0.02%
2023/03/27	3.1	18.71	13	18.67	18.85	-9.9	4,384	-0.23%
2023/03/24	23.7	18.28	14.2	18.21	18.15	9.5	4,212	0.22%
2023/03/23	12	17.52	21	17.50	17.35	-9	3,994	-0.23%
2023/03/22	9	17.05	4.3	16.77	17.05	4.7	3,937	0.12%
2023/03/21	0	0.00	0.1	16.75	16.65	-0.1	3,908	0.00%
2023/03/20	2	16.50	2	16.55	16.55	0	3,911	0.00%
2023/03/17	0	16.44	0	0.00	16.45	0	3,900	0.00%
2023/03/16	0	16.05	1	16.15	16.05	-1	3,887	-0.03%
2023/03/15	0.1	16.89	0	0.00	16.65	0.1	3,842	0.00%
2023/03/14	0	0.00	3	16.75	16.75	-3	3,824	-0.08%
2023/03/13	0	0.00	7	16.67	16.75	-7	3,811	-0.18%
2023/03/10	0	17.15	0	0.00	16.95	0	3,757	0.00%
2023/03/09	0	0.00	6	17.35	17.35	-6	3,739	-0.16%
2023/03/08	0	17.55	1	17.65	17.65	-1	3,715	-0.03%
2023/03/07	3	17.60	7	17.56	17.50	-4	3,682	-0.11%
2023/03/06	11	17.95	31	17.83	17.55	-20	3,634	-0.55%
2023/03/03	0	17.52	4	17.58	17.55	-4	3,525	-0.11%
2023/03/02	5	17.39	14	17.38	17.50	-9	3,447	-0.26%
2023/03/01	10	17.27	3	17.20	17.20	7	3,345	0.21%
2023/02/24	7.2	17.26	29	17.21	17.20	-21.8	3,224	-0.68%
2023/02/23	34	17.00	60	17.00	16.80	-26	3,048	-0.85%
2023/02/22	6	16.59	1	16.60	16.75	5	2,946	0.17%
2023/02/21	5	16.70	11	16.75	16.85	-6	2,910	-0.21%
2023/02/20	8	16.80	10	16.83	16.75	-2	2,906	-0.07%
2023/02/17	11	16.63	1	16.75	16.65	10	2,861	0.35%
2023/02/16	20	16.60	13	16.65	16.60	7	2,839	0.25%
2023/02/15	6	16.25	0	0.00	16.20	6	2,741	0.22%
2023/02/14	12	16.32	1	16.20	16.35	11	2,703	0.41%
2023/02/13	38	16.33	14	16.30	16.25	24	2,643	0.91%
2023/02/10	5	15.65	5	15.35	15.30	0	2,454	0.00%
2023/02/09	0	0.00	0	15.60	15.55	0	2,453	0.00%
2023/02/08	6	15.64	2	15.68	15.55	4	2,458	0.16%
2023/02/07	0	15.55	8	15.55	15.55	-8	2,448	-0.33%
2023/02/06	1	15.65	5	15.68	15.60	-4	2,451	-0.16%
2023/02/03	0.1	15.65	0	0.00	15.60	0.1	2,442	0.00%
2023/02/02	7	15.71	10.2	15.70	15.70	-3.2	2,429	-0.13%
2023/01/31	0	0.00	2	15.50	15.35	-2	2,401	-0.08%
2023/01/17	0	0.00	1	15.15	15.05	-1	2,372	-0.04%
2023/01/16	0	0.00	8	15.00	15.00	-8	2,361	-0.34%
2023/01/12	2	15.33	2	15.25	15.30	0	2,395	0.00%
2023/01/10	9	15.45	1	15.40	15.55	8	2,393	0.33%
2023/01/09	7	15.53	9	15.50	15.55	-2	2,397	-0.08%
2023/01/06	29	15.49	2.5	15.45	15.60	26.5	2,400	1.10%
2023/01/05	1	15.20	0	0.00	15.05	1	2,406	0.04%
2023/01/04	0	0.00	3	15.10	15.10	-3	2,431	-0.12%
2022/12/30	3.1	14.92	0	0.00	14.85	3.1	2,440	0.12%
2022/12/28	10	15.15	14	14.98	14.85	-4	2,505	-0.16%
2022/12/27	7	15.34	9	15.50	15.35	-2	2,469	-0.08%
2022/12/26	15	16.01	5	15.93	15.80	10	2,385	0.42%
2022/12/23	26	15.75	38	15.69	15.60	-12	2,128	-0.56%
2022/12/22	27	15.81	37.1	15.61	15.60	-10.1	2,091	-0.48%
2022/12/21	94.1	16.10	57	16.09	15.80	37.1	2,031	1.83%
2022/12/20	19	16.03	23	16.11	16.15	-4	1,621	-0.25%
2022/12/09	6	14.60	0	0.00	14.60	6	1,491	0.40%
2022/12/06	1	14.95	0	0.00	14.80	1	1,619	0.06%
2022/12/01	0	0.00	1	15.10	15.15	-1	1,801	-0.06%
2022/11/29	0.1	14.60	0	0.00	14.85	0.1	1,891	0.01%
2022/11/28	0	14.55	0	0.00	14.45	0	1,964	0.00%
2022/11/23	0	0.00	1.7	14.55	14.55	-1.7	1,999	-0.09%
2022/11/21	2	14.45	2	14.50	14.30	0	2,145	0.00%
2022/11/18	2	14.63	2	14.60	14.50	0	2,168	0.00%
2022/11/17	2	14.58	2	14.65	14.65	0	2,170	0.00%
2022/11/16	0	14.80	1	14.50	14.50	-1	2,186	-0.04%
2022/11/15	3	14.88	3	14.93	14.85	0	2,221	0.00%
2022/11/14	0	0.00	1	15.00	15.00	-1	2,240	-0.04%
2022/11/11	5	14.95	4	14.99	14.90	1	2,278	0.04%
2022/11/09	4	15.06	2	15.13	15.05	2	3,088	0.06%
2022/11/08	0	0.00	1	15.00	14.95	-1	3,093	-0.03%
2022/11/07	2	14.98	0	0.00	14.95	2	3,093	0.06%
2022/11/01	2	14.68	0	0.00	14.70	2	3,283	0.06%
2022/10/26	0.3	14.76	0	0.00	14.65	0.3	3,690	0.01%
2022/10/25	0	0.00	1	14.75	14.75	-1	3,749	-0.03%
2022/10/21	0	0.00	5	14.60	14.50	-5	3,915	-0.13%
2022/10/20	5	14.55	0	0.00	14.80	5	3,999	0.13%
2022/10/17	1	14.65	1	14.40	14.85	0	3,952	0.00%
2022/10/14	1	15.05	2	14.95	15.00	-1	3,961	-0.03%
2022/10/13	0	14.75	1	14.75	14.20	-1	3,960	-0.03%
2022/10/12	1	15.20	1	14.95	15.25	0	3,901	0.00%
2022/10/06	1.2	15.56	2	15.25	15.15	-0.8	3,901	-0.02%
2022/09/29	0	0.00	0.5	14.60	14.60	-0.5	3,878	-0.01%
2022/09/28	0.5	14.48	1	14.75	14.25	-0.5	3,868	-0.01%
2022/09/27	1	15.20	0	0.00	15.35	1	3,837	0.03%
2022/09/26	0	14.90	13	15.35	15.00	-13	3,835	-0.34%
2022/09/23	1	15.75	0	0.00	15.80	1	3,858	0.03%
2022/09/22	3	16.18	1	16.00	16.15	2	3,843	0.05%
2022/09/21	0	0.00	2	16.45	16.25	-2	3,826	-0.05%
2022/09/20	0	0.00	6	16.62	16.75	-6	3,797	-0.16%
2022/09/19	1	16.70	0	0.00	16.75	1	3,791	0.03%
2022/09/16	1	17.25	0	0.00	17.10	1	3,756	0.03%
2022/09/15	2	17.45	3	17.40	17.45	-1	3,742	-0.03%
2022/09/14	2	17.23	0	0.00	17.30	2	3,716	0.05%
2022/09/13	17	17.67	7	17.80	17.50	10	3,700	0.27%
2022/09/12	7	17.59	11	17.59	17.75	-4	3,649	-0.11%
2022/09/08	9	17.48	9	17.44	17.40	0	3,622	0.00%
2022/09/07	1	17.25	1	17.35	17.40	0	3,561	0.00%
2022/09/06	3	17.30	9	17.24	16.95	-6	3,516	-0.17%
2022/09/05	20	17.56	13	17.56	17.10	7	3,477	0.20%
2022/09/02	6	17.23	9	17.24	17.30	-3	3,402	-0.09%
2022/08/30	2	16.53	12	16.60	16.65	-10	3,260	-0.31%
2022/08/29	1	16.45	0	0.00	16.40	1	3,276	0.03%
2022/08/26	3	17.32	2	17.43	17.10	1	3,414	0.03%
2022/08/25	1.3	16.80	2	16.88	17.10	-0.7	3,289	-0.02%
2022/08/24	0	0.00	0.1	16.75	16.70	-0.1	3,265	0.00%
2022/08/23	6	16.94	3	16.90	16.70	3	3,258	0.09%
2022/08/22	4	16.88	3	16.95	16.85	1	3,235	0.03%
2022/08/19	0	0.00	2	16.45	16.50	-2	3,179	-0.06%
2022/08/18	1.1	16.40	17	16.37	16.40	-16	3,157	-0.51%
2022/08/17	13.1	16.84	17	16.72	16.60	-3.9	3,109	-0.12%
2022/08/16	29	17.30	26	17.20	17.20	3	3,011	0.10%
2022/08/15	0	0.00	1	16.75	16.75	-1	2,293	-0.04%
2022/08/12	0	16.85	0.3	16.95	16.85	-0.3	2,290	-0.01%
2022/08/11	13	17.28	0	16.90	16.85	13	2,287	0.57%
2022/08/10	3	17.17	1	17.15	17.10	2	2,260	0.09%
2022/08/09	5	17.05	2	17.13	17.05	3	2,240	0.13%
2022/08/08	7.1	17.52	4	17.46	17.40	3.1	2,189	0.14%
2022/08/05	0	0.00	2	17.35	17.30	-2	2,083	-0.10%
2022/08/04	1	16.65	0	0.00	16.75	1	2,026	0.05%
2022/08/03	23	17.03	23.2	17.11	16.60	-0.2	1,952	-0.01%
2022/08/02	9	17.69	9	17.60	17.25	0	1,876	0.00%
2022/08/01	5	17.31	14	17.24	17.40	-9	1,731	-0.52%
2022/07/29	3	17.25	7	17.09	17.20	-4	1,682	-0.24%
2022/07/28	2	16.72	0	0.00	16.55	2	1,594	0.13%
2022/07/27	0	16.80	1.1	16.92	16.90	-1.1	1,578	-0.07%
2022/07/26	0	16.30	0	0.00	16.30	0	1,488	0.00%
2022/07/22	0	16.35	0	0.00	16.35	0	1,485	0.00%
2022/07/21	0	0.00	0.1	16.25	16.30	-0.1	1,493	-0.01%
2022/07/20	15	16.43	15	16.30	16.10	0	1,474	0.00%
2022/07/19	1	16.40	1	16.20	16.15	0	1,481	0.00%
2022/07/18	1.2	16.08	0	0.00	16.25	1.2	1,491	0.08%
2022/07/15	0	15.65	0	0.00	15.65	0	1,477	0.00%
2022/07/14	0	0.00	1	15.55	15.60	-1	1,522	-0.07%
2022/07/13	2	15.23	0	0.00	15.20	2	1,523	0.13%
2022/07/12	2	15.80	2	15.50	15.20	0	1,527	0.00%
2022/07/08	0	0.00	3	15.20	15.25	-3	1,484	-0.20%
2022/07/07	3	14.93	0	0.00	15.05	3	1,472	0.20%
2022/07/06	0	14.95	0	0.00	14.60	0	1,468	0.00%
2022/07/05	0	0.00	2	14.50	14.60	-2	1,480	-0.14%
2022/07/04	1	14.30	1	14.60	14.60	0	1,491	0.00%
2022/07/01	0.3	14.28	0	0.00	14.40	0.3	1,500	0.02%
2022/06/30	0.1	14.55	0	0.00	14.50	0.1	1,446	0.01%
2022/06/29	0	14.90	0	0.00	14.95	0	1,444	0.00%
2022/06/28	0.1	15.04	4	15.00	15.00	-3.9	1,481	-0.26%
2022/06/27	0.5	15.06	0	15.10	15.10	0.5	1,527	0.03%
2022/06/24	0	0.00	2	15.08	14.75	-2	1,529	-0.13%
2022/06/23	1.2	14.57	0	0.00	14.65	1.2	1,534	0.08%
2022/06/22	0.1	14.63	0	0.00	14.60	0.1	1,545	0.01%
2022/06/21	0	14.60	0	0.00	14.85	0	1,547	0.00%
2022/06/20	0.2	14.61	0	0.00	14.35	0.2	1,578	0.01%
2022/06/17	8.7	14.91	0.2	14.95	14.85	8.5	1,555	0.54%
2022/06/16	0	15.05	0	0.00	15.10	0	1,521	0.00%
2022/06/15	0	0.00	1	15.35	15.25	-1	1,521	-0.07%
2022/06/14	2	15.13	0	0.00	15.25	2	1,528	0.13%
2022/06/13	2.1	15.30	0	0.00	15.25	2.1	1,536	0.14%
2022/06/10	0	15.60	0	0.00	15.70	0	1,515	0.00%
2022/06/09	22	15.75	1	15.80	15.85	21	1,525	1.38%
2022/06/07	0	0.00	20	15.66	15.70	-20	1,541	-1.30%
2022/06/06	20	16.05	0	0.00	16.05	20	1,533	1.30%
2022/06/02	0	0.00	1	15.70	15.60	-1	1,410	-0.07%
2022/05/27	0	0.00	73	15.37	15.40	-73	1,451	-5.03%
2022/05/26	0	15.30	0	0.00	15.30	0	1,463	0.00%
2022/05/24	0	15.30	0	0.00	15.30	0	1,493	0.00%
2022/05/20	0	15.20	0	0.00	15.20	0	1,492	0.00%
2022/05/19	0	15.15	0.5	15.05	15.15	-0.4	1,489	-0.03%
2022/05/17	0	15.10	9.2	15.12	15.15	-9.1	1,493	-0.61%
2022/05/16	2	15.10	4.5	15.07	15.05	-2.5	1,493	-0.17%
2022/05/13	0	0.00	1	15.20	15.15	-1	1,491	-0.07%
2022/05/12	2.1	15.20	0	0.00	15.15	2.1	1,498	0.14%
2022/05/10	0	0.00	0	15.35	15.50	0	1,486	0.00%
2022/05/06	1	15.95	0	0.00	16.00	1	1,459	0.07%
2022/05/05	3	16.20	0	0.00	16.20	3	1,463	0.20%
2022/05/04	11.1	16.14	2	16.15	16.10	9.1	1,460	0.62%
2022/04/28	0.1	16.70	3	16.80	16.80	-2.9	1,441	-0.20%
2022/04/27	1	16.25	0	0.00	16.40	1	1,436	0.07%
2022/04/25	11	16.81	0	0.00	16.55	11	1,433	0.77%
2022/04/22	0	0.00	7	17.59	17.60	-7	1,411	-0.50%
2022/04/21	7	17.43	3	17.67	17.25	4	1,411	0.28%
2022/04/20	4	17.39	10	17.35	17.60	-6	1,393	-0.43%
2022/04/19	0	16.80	0	0.00	17.10	0	1,346	0.00%
2022/04/14	0	0.00	0.4	16.52	16.60	-0.4	1,519	-0.02%
2022/04/12	4	16.25	0	0.00	16.25	4	1,583	0.25%
2022/04/08	1	16.40	0	0.00	16.25	1	1,621	0.06%
2022/04/07	5	16.50	1	16.25	16.35	4	1,647	0.24%
2022/04/06	1	16.50	0	0.00	16.60	1	1,672	0.06%
2022/04/01	0.1	16.66	1	16.65	16.70	-0.9	1,848	-0.05%
2022/03/31	3	16.97	0	0.00	16.85	3	1,869	0.16%
2022/03/30	0	17.18	8.7	17.27	17.45	-8.7	1,871	-0.46%
2022/03/29	1	17.15	2	17.28	17.10	-1	1,897	-0.05%
2022/03/25	2	17.33	0	0.00	17.30	2	1,906	0.10%
2022/03/24	1	17.25	0	0.00	17.25	1	1,900	0.05%
2022/03/23	0.3	17.10	0	0.00	17.15	0.3	1,929	0.02%
2022/03/22	0	16.80	0.6	16.87	16.80	-0.6	1,938	-0.03%
2022/03/21	1	16.80	5	16.85	16.85	-4	1,946	-0.20%
2022/03/18	0	16.65	2.1	16.50	16.65	-2.1	1,937	-0.11%
2022/03/16	2	16.05	0	0.00	16.05	2	2,020	0.10%
2022/03/15	0	15.97	0	0.00	15.90	0	2,038	0.00%
2022/03/14	0	16.05	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0.1	15.87	9	15.90	15.95	-8.9	2,074	-0.43%
2022/03/08	1	15.68	9.3	15.65	15.35	-8.2	2,089	-0.39%
2022/03/07	0	16.10	0	0.00	15.95	0	2,050	0.00%
2022/03/04	0	16.65	0	0.00	16.65	0	2,041	0.00%
2022/03/03	0.1	16.67	0	0.00	16.70	0.1	2,081	0.00%
2022/03/02	2.3	16.69	0	0.00	16.65	2.3	2,130	0.11%
2022/03/01	0.1	16.90	0	0.00	16.85	0.1	2,175	0.00%
2022/02/25	0.1	16.40	0	0.00	16.40	0.1	2,211	0.00%
2022/02/24	2.3	16.61	9	16.65	16.45	-6.8	2,329	-0.29%
2022/02/23	0	16.90	2	16.85	16.85	-2	2,631	-0.08%
2022/02/22	1	16.70	0	0.00	16.85	1	2,662	0.04%
2022/02/21	0	17.01	0	0.00	17.20	0	2,691	0.00%
2022/02/18	2.1	17.10	10.5	17.15	17.15	-8.5	2,804	-0.30%
2022/02/17	0	0.00	2	16.90	16.75	-2	2,835	-0.07%
2022/02/16	0	0.00	2	16.75	16.75	-2	2,929	-0.07%
2022/02/15	1	16.70	0	0.00	16.60	1	2,991	0.03%
2022/02/14	2	16.78	17	16.78	16.75	-15	3,115	-0.48%
2022/02/11	1	17.10	1	17.15	17.05	0	3,226	0.00%
2022/02/10	1	17.30	1	17.35	17.10	0	3,315	0.00%
2022/02/09	5	17.13	2	17.15	17.25	3	3,432	0.09%
2022/02/08	1	17.00	0	0.00	17.20	1	3,549	0.03%
2022/02/07	1	16.90	0.1	16.80	16.80	0.9	3,654	0.02%
2022/01/26	3	16.38	2	16.50	16.45	1	3,782	0.03%
2022/01/25	2	16.65	0	0.00	16.35	2	3,890	0.05%
2022/01/24	0	16.55	0	0.00	16.55	0	4,105	0.00%
2022/01/21	3	17.03	17	16.95	16.85	-14	4,128	-0.34%
2022/01/20	0.5	17.15	1	17.20	17.20	-0.5	4,161	-0.01%
2022/01/18	9	17.38	0	0.00	17.30	9	4,241	0.21%
2022/01/17	13	17.15	0	0.00	17.45	13	4,292	0.30%
2022/01/13	0	17.40	0	0.00	17.40	0	4,331	0.00%
2022/01/12	2.2	17.45	0	0.00	17.40	2.2	4,461	0.05%
2022/01/11	1	17.40	0	0.00	17.40	1	4,541	0.02%
2022/01/10	1	17.55	2.9	17.58	17.55	-1.9	4,560	-0.04%
2022/01/07	1.1	17.65	0	0.00	17.65	1.1	4,468	0.02%
2022/01/06	1	18.05	1	18.10	18.05	0	4,432	0.00%
2022/01/05	0.3	18.30	3	18.48	18.30	-2.8	4,439	-0.06%
2022/01/04	0	0.00	0.5	18.60	18.55	-0.5	4,433	-0.01%
2022/01/03	2.2	18.78	2	19.03	18.70	0.2	4,470	0.00%
2021/12/29	3	18.70	0	0.00	18.75	3	4,462	0.07%
2021/12/28	3.2	18.56	6	18.68	18.65	-2.8	4,484	-0.06%
2021/12/24	3	18.72	3	18.60	18.60	0	4,372	0.00%
2021/12/23	0	0.00	2	18.68	19.00	-2	4,412	-0.05%
2021/12/20	0	18.35	0	0.00	18.35	0	4,354	0.00%
2021/12/17	0	0.00	2	18.30	18.35	-2	4,350	-0.05%
2021/12/16	7	18.79	1	19.05	18.90	6	4,316	0.14%
2021/12/15	0	0.00	1	18.45	18.35	-1	4,269	-0.02%
2021/12/14	0.2	18.60	0	0.00	18.30	0.2	4,281	0.00%
2021/12/13	1	18.95	7	19.00	18.90	-6	4,277	-0.14%
2021/12/10	1	19.05	0	0.00	19.05	1	4,282	0.02%
2021/12/09	5	18.75	1.1	19.00	18.65	3.9	4,212	0.09%
2021/12/08	3.1	18.74	1	18.55	18.70	2.1	4,197	0.05%
2021/12/07	2	18.30	1.9	18.33	18.25	0.1	4,194	0.00%
2021/12/06	2	18.20	0	0.00	18.15	2	4,192	0.05%
2021/12/03	0	0.00	1.4	18.29	18.20	-1.4	4,189	-0.03%
2021/12/02	5	18.18	0	0.00	18.10	5	4,205	0.12%
2021/12/01	0.4	18.28	0	0.00	18.25	0.4	4,208	0.01%
2021/11/30	1	18.40	3	18.55	18.35	-2	4,244	-0.05%
2021/11/29	3	18.42	2	18.43	18.35	1	4,246	0.02%
2021/11/26	5.5	19.07	1.8	19.11	18.85	3.6	4,214	0.09%
2021/11/25	2.6	19.61	0	0.00	19.50	2.6	4,179	0.06%
2021/11/24	1.3	20.02	1	20.00	20.00	0.3	4,163	0.01%
2021/11/23	6.7	20.42	0	0.00	20.20	6.7	4,171	0.16%
2021/11/22	28.8	21.78	14	22.18	21.45	14.7	4,095	0.36%
2021/11/10	0	0.00	15	19.25	19.45	-15	3,891	-0.39%
2021/11/09	1	19.40	1	19.55	19.35	0	3,899	0.00%
2021/11/08	11	19.76	6	19.70	19.40	5	3,946	0.13%
2021/11/05	2	20.90	1	21.15	20.65	1	3,870	0.03%
2021/11/04	2	20.85	8	21.00	21.00	-6	3,878	-0.15%
2021/11/03	1	21.00	1	21.20	20.80	0	3,873	0.00%
2021/11/02	7	20.84	6	20.71	20.80	1	3,869	0.03%
2021/11/01	3	21.10	6	21.13	21.20	-3	3,777	-0.08%
2021/10/29	5	20.59	16.1	20.65	20.50	-11.1	3,691	-0.30%
2021/10/28	5	20.94	2	21.03	20.80	3	3,633	0.08%
2021/10/27	10	20.67	10	21.01	21.00	0	3,530	0.00%
2021/10/26	29	20.51	34	20.50	20.80	-5	3,468	-0.14%
2021/10/25	28	20.85	27.6	20.85	20.65	0.4	3,480	0.01%
2021/10/22	6	20.73	2	20.63	20.50	4	3,424	0.12%
2021/10/21	1	20.75	3	20.13	20.50	-2	3,439	-0.06%
2021/10/20	0.3	19.60	0	0.00	19.65	0.3	3,366	0.01%
2021/10/19	10	19.80	11	19.80	19.80	-1	3,913	-0.03%
2021/10/18	2	19.33	0	0.00	19.40	2	4,373	0.05%
2021/10/15	2	19.58	1	19.55	19.60	1	4,389	0.02%
2021/10/14	0	0.00	3.2	19.19	19.35	-3.2	4,367	-0.07%
2021/10/13	3.4	18.95	2	18.83	18.80	1.4	4,333	0.03%
2021/10/12	2	19.20	24	19.01	19.20	-22	4,351	-0.51%
2021/10/08	2.3	19.02	3.4	18.89	18.90	-1.1	4,537	-0.02%
2021/10/07	5	18.96	4	18.95	19.20	1	4,439	0.02%
2021/10/06	11.4	18.66	2	18.20	18.15	9.4	4,452	0.21%
2021/10/05	1	17.85	1	18.30	18.40	0	4,462	0.00%
2021/10/04	1	17.90	0	0.00	17.80	1	4,485	0.02%
2021/10/01	0	0.00	1	18.15	18.10	-1	4,517	-0.02%
2021/09/30	0	0.00	1	18.85	18.75	-1	4,558	-0.02%
2021/09/29	0	0.00	1	18.65	18.45	-1	4,688	-0.02%
2021/09/27	3	18.38	0	0.00	18.25	3	5,008	0.06%
2021/09/24	1	18.80	1	18.85	18.30	0	5,024	0.00%
2021/09/23	4	18.35	0	0.00	18.45	4	4,985	0.08%
2021/09/22	1	17.60	6	18.33	18.25	-5	4,984	-0.10%
2021/09/17	14	17.59	14	17.91	18.15	0	4,971	0.00%
2021/09/16	2	17.20	3	17.30	17.25	-1	4,993	-0.02%
2021/09/15	0	0.00	5	17.29	17.20	-5	5,004	-0.10%
2021/09/14	3	17.30	0	0.00	17.20	3	5,041	0.06%
2021/09/13	1	17.40	10	17.20	17.25	-9	5,083	-0.18%
2021/09/08	6	16.82	1	16.85	16.75	5	5,189	0.10%
2021/09/07	7	17.35	0	0.00	17.10	7	5,201	0.13%
2021/09/06	0	17.05	3	17.12	17.05	-3	5,204	-0.06%
2021/09/03	1	17.45	0	0.00	17.45	1	5,232	0.02%
2021/09/02	0	0.00	5	17.45	17.40	-5	5,261	-0.10%
2021/09/01	0	0.00	1	17.65	17.75	-1	5,267	-0.02%
2021/08/31	3	17.20	0	0.00	17.20	3	5,350	0.06%
2021/08/30	1	17.40	1	17.45	17.35	0	5,365	0.00%
2021/08/27	3	17.43	1	17.45	17.45	2	5,384	0.04%
2021/08/26	5	17.51	1	17.50	17.45	4	5,389	0.07%
2021/08/25	1	17.65	0	0.00	17.75	1	5,417	0.02%
2021/08/23	0	0.00	16	16.65	16.85	-16	5,493	-0.29%
2021/08/20	0	0.00	3	16.40	16.45	-3	5,515	-0.05%
2021/08/18	7	16.41	62	16.32	16.80	-55	5,511	-1.00%
2021/08/17	0	16.50	2	16.45	16.45	-2	5,516	-0.04%
2021/08/16	0.1	16.89	1	17.00	16.50	-0.9	5,489	-0.02%
2021/08/13	6	17.79	1	17.70	17.70	5	5,407	0.09%
2021/08/12	0	18.05	3	18.02	18.05	-3	5,421	-0.05%
2021/08/10	0	18.40	0	0.00	18.35	0	5,674	0.00%
2021/08/09	0	18.90	1	19.00	18.70	-1	5,716	-0.02%
2021/08/05	1	19.15	0	0.00	19.10	1	5,794	0.02%
2021/08/04	2	19.20	3	19.15	19.15	-1	5,978	-0.02%
2021/08/03	0	0.00	6	19.15	19.20	-6	6,092	-0.10%
2021/08/02	2	19.38	0	0.00	19.40	2	6,110	0.03%
2021/07/30	3	19.55	2	19.65	19.35	1	6,168	0.02%
2021/07/29	6	19.72	0	0.00	20.00	6	6,186	0.10%
2021/07/28	2	19.48	1	19.40	19.35	1	6,150	0.02%
2021/07/27	3	19.85	6	19.78	19.50	-3	6,230	-0.05%
2021/07/26	3	20.33	1	20.30	20.15	2	6,289	0.03%
2021/07/23	19	20.58	6	20.73	20.60	13	6,215	0.21%
2021/07/22	11.1	20.44	20	20.08	20.45	-8.9	5,744	-0.15%
2021/07/21	5.2	18.69	10	18.60	18.60	-4.8	5,427	-0.09%
2021/07/20	1	19.10	41	18.99	18.85	-40	5,491	-0.73%
2021/07/19	2	19.05	10	19.00	19.10	-8	5,613	-0.14%
2021/07/16	1	19.40	5	19.15	19.20	-4	6,024	-0.07%
2021/07/15	20	19.36	0	0.00	19.45	20	6,085	0.33%
2021/07/14	5	18.90	2	19.03	18.90	3	5,965	0.05%
2021/07/13	4	19.08	2	18.98	18.75	2	6,038	0.03%
2021/07/09	2	18.55	2	18.58	18.60	0	6,066	0.00%
2021/07/08	0	18.85	0	0.00	18.80	0	6,295	0.00%
2021/07/07	1	18.90	2.9	19.10	18.95	-1.9	6,468	-0.03%
2021/07/06	1	19.25	0.1	19.49	19.35	0.9	6,849	0.01%
2021/07/05	17.1	20.03	12	20.18	20.15	5.1	6,920	0.07%
2021/06/30	1	19.15	2	19.00	19.05	-1	6,839	-0.01%
2021/06/29	100	19.10	1	19.25	19.05	99	6,873	1.44%
2021/06/28	0	0.00	3	19.35	19.30	-3	6,907	-0.04%
2021/06/25	1	19.60	0.2	19.65	19.40	0.8	6,920	0.01%
2021/06/23	0	0.00	1	18.45	18.95	-1	7,038	-0.01%
2021/06/22	7.1	18.36	2	18.18	18.10	5.1	7,074	0.07%
2021/06/21	0	0.00	7	18.40	18.40	-7	7,088	-0.10%
2021/06/18	4	19.01	10	19.24	18.80	-6	7,116	-0.08%
2021/06/17	0	0.00	7	18.91	19.15	-7	7,205	-0.10%
2021/06/16	1	18.90	0	0.00	18.85	1	7,241	0.01%
2021/06/11	4.1	19.25	5	19.54	19.25	-0.9	7,475	-0.01%
2021/06/09	0.1	19.35	0	0.00	19.35	0.1	7,465	0.00%
2021/06/08	1	19.65	1	19.45	19.45	0	7,485	0.00%
2021/06/07	1	19.40	0	0.00	19.70	1	7,430	0.01%
2021/06/04	1	19.55	0	0.00	19.50	1	7,427	0.01%
2021/06/03	1	19.75	2	20.00	19.75	-1	7,463	-0.01%
2021/06/02	6	19.87	4	19.86	19.80	2	7,505	0.03%
2021/06/01	2	20.10	0	0.00	20.20	2	7,488	0.03%
2021/05/31	7	19.66	0	0.00	20.05	7	7,504	0.09%
2021/05/28	3	19.38	1	19.45	19.35	2	7,466	0.03%
2021/05/27	2	19.13	0	0.00	19.05	2	7,495	0.03%
2021/05/26	2	19.10	0	0.00	19.20	2	7,544	0.03%
2021/05/25	0	0.00	1	19.20	19.20	-1	7,579	-0.01%
2021/05/24	4	18.83	1	18.70	18.90	3	7,582	0.04%
2021/05/21	2	18.80	0	0.00	18.85	2	7,613	0.03%
2021/05/20	2.1	18.70	2	18.70	18.35	0.1	7,723	0.00%
2021/05/19	5	19.10	2	19.33	18.85	3	7,749	0.04%
2021/05/18	9	17.60	4	18.10	18.40	5	7,543	0.07%
2021/05/17	4	17.15	3.4	17.50	17.05	0.6	7,551	0.01%
2021/05/14	21	18.64	21	18.21	18.20	0	7,535	0.00%
2021/05/13	13	17.74	12	18.40	18.60	1	7,498	0.01%
2021/05/12	2	17.93	0	0.00	17.85	2	7,476	0.03%
2021/05/11	2.2	19.70	1	19.75	19.30	1.2	7,309	0.02%
2021/05/10	6.1	20.75	4	20.93	20.70	2.1	7,241	0.03%
2021/05/07	3	20.80	1	20.65	21.25	2	7,273	0.03%
2021/05/06	6.1	19.97	0	0.00	20.00	6.1	7,257	0.08%
2021/05/05	5	20.73	1.2	20.60	20.30	3.8	7,216	0.05%
2021/05/04	10.1	20.80	6	20.41	20.40	4	7,273	0.06%
2021/05/03	5.9	21.54	2	22.03	21.25	3.9	7,374	0.05%
2021/04/29	3.1	22.86	5	22.95	22.85	-1.9	7,364	-0.03%
2021/04/28	4	23.31	1	23.50	23.20	3	7,494	0.04%
2021/04/27	5	22.99	16	22.79	23.60	-11	7,501	-0.15%
2021/04/26	8.1	22.61	7	22.67	22.70	1	7,364	0.01%
2021/04/23	10.8	22.91	0	0.00	22.80	10.8	7,366	0.15%
2021/04/22	20.2	23.64	2	23.63	23.15	18.2	7,341	0.25%
2021/04/21	10.5	23.37	0	0.00	23.35	10.5	6,992	0.15%
2021/04/20	3.1	23.66	3	23.68	23.70	0.1	6,993	0.00%
2021/04/19	11.1	23.85	3	23.90	23.65	8.1	7,106	0.11%
2021/04/16	34.5	23.88	0	0.00	23.85	34.5	7,109	0.48%
2021/04/15	7.2	23.91	0	24.05	24.15	7.2	7,356	0.10%
2021/04/14	16.3	23.60	0	0.00	23.70	16.3	7,381	0.22%
2021/04/13	15	25.58	2	25.95	24.95	13	7,423	0.17%
2021/04/12	17	25.99	6	25.99	26.10	11	7,719	0.14%
2021/04/09	18	24.79	1.1	25.15	25.25	16.9	7,419	0.23%
2021/04/08	0	24.95	5	24.78	25.05	-5	7,311	-0.07%
2021/04/07	0	0.00	4	24.30	24.30	-4	7,251	-0.06%
2021/04/06	0	0.00	1	24.40	24.25	-1	7,414	-0.01%
2021/04/01	5	24.11	0	0.00	24.10	5	7,472	0.07%
2021/03/31	0	24.35	0	0.00	24.40	0	7,565	0.00%
2021/03/29	1.1	24.34	0	0.00	24.10	1.1	8,294	0.01%
2021/03/26	10.1	24.41	2	24.55	24.35	8.1	8,355	0.10%
2021/03/25	5	24.70	22	25.10	24.70	-17	8,476	-0.20%
2021/03/24	0.1	24.95	6	24.92	24.65	-5.9	8,573	-0.07%
2021/03/23	4	24.81	7	24.90	24.65	-3	8,756	-0.03%
2021/03/22	14	24.98	11	24.95	24.90	3	8,859	0.03%
2021/03/19	0	24.48	1	24.60	24.20	-1	8,967	-0.01%
2021/03/18	5	24.65	9	24.84	24.40	-4	9,205	-0.04%
2021/03/17	3.4	24.41	3	24.40	24.30	0.4	9,666	0.00%
2021/03/15	0	24.28	0	0.00	24.10	0	10,930	0.00%
2021/03/12	6.2	24.40	5	24.25	24.30	1.2	11,261	0.01%
2021/03/11	8	24.13	0	0.00	24.15	8	11,671	0.07%
2021/03/10	0	0.00	30	23.50	23.50	-30	12,307	-0.24%
2021/03/09	26	23.08	17	22.98	23.05	9	12,599	0.07%
2021/03/08	10	23.50	15	23.65	23.30	-5	12,988	-0.04%
2021/03/05	15	23.60	0	0.00	23.60	15	13,490	0.11%
2021/03/04	11	24.09	0	0.00	23.80	11	13,934	0.08%
2021/03/02	5	24.73	1	25.20	24.30	4	14,512	0.03%
2021/02/26	1	24.50	14	24.25	24.45	-13	15,123	-0.09%
2021/02/25	4	24.93	7	24.96	24.90	-3	16,307	-0.02%
2021/02/24	5	25.13	1	25.40	24.95	4	16,690	0.02%
2021/02/23	7	25.41	0	0.00	25.40	7	16,965	0.04%
2021/02/22	13	25.54	0	0.00	25.45	13	17,300	0.08%
2021/02/19	3	24.80	0	0.00	25.20	3	17,315	0.02%
2021/02/05	0	0.00	20	24.10	23.85	-20	17,636	-0.11%
2021/02/03	2	24.13	2	24.70	24.00	0	20,297	0.00%
2021/01/28	1	24.55	17	24.13	24.10	-16	20,288	-0.08%
2021/01/27	1	24.60	11	24.75	24.45	-10	20,310	-0.05%
2021/01/26	3.2	24.60	3	24.55	24.45	0.2	20,419	0.00%
2021/01/25	1	24.75	5	24.75	25.25	-4	20,443	-0.02%
2021/01/22	11	23.58	0	0.00	23.80	11	20,225	0.05%
2021/01/21	15	24.44	24	23.86	23.85	-9	20,153	-0.04%
2021/01/20	9	24.89	7	24.97	24.75	2	19,974	0.01%
2021/01/19	22	25.81	0	0.00	25.50	22	19,904	0.11%
2021/01/18	3	25.07	14	25.34	25.90	-11	19,888	-0.06%
2021/01/15	18	26.20	18	25.84	25.80	0	19,807	0.00%
2021/01/14	14	26.44	5	26.64	26.70	9	19,694	0.05%
2021/01/13	2	26.28	5	26.40	26.40	-3	19,635	-0.02%
2021/01/12	3	26.07	48	26.13	26.10	-45	19,627	-0.23%
2021/01/11	0	0.00	3	27.43	27.35	-3	19,445	-0.02%
2021/01/08	24	26.85	14	27.23	26.90	10	19,396	0.05%
2021/01/07	5	28.07	5	27.94	27.90	0	19,146	0.00%
2021/01/06	19	27.97	6	28.13	28.00	13	19,138	0.07%
2021/01/05	29	29.52	17	29.44	28.85	12	18,887	0.06%
2021/01/04	11	29.30	256	29.16	29.25	-245	18,481	-1.33%	大賣/鉅額交易
2020/12/31	5	28.70	21	28.90	28.70	-16	18,409	-0.09%
2020/12/30	22	29.15	13	29.15	29.05	9	18,389	0.05%
2020/12/29	9	29.09	46	29.09	29.05	-37	18,366	-0.20%
2020/12/28	21	28.57	2	28.63	28.55	19	18,193	0.10%
2020/12/25	1	28.15	0	0.00	28.20	1	18,123	0.01%
2020/12/24	43	29.34	80	29.69	28.30	-37	18,075	-0.20%
2020/12/23	9	28.16	3	28.10	28.40	6	17,531	0.03%
2020/12/22	3	27.88	4.1	28.17	27.55	-1.1	17,525	-0.01%
2020/12/21	121	28.21	4	28.36	28.05	117	17,375	0.67%	大買/鉅額交易
2020/12/18	0.1	29.10	2	28.80	28.85	-1.9	17,222	-0.01%
2020/12/17	65	28.71	9	28.79	29.15	56	17,114	0.33%
2020/12/16	17	28.70	10	28.45	28.55	7	16,949	0.04%
2020/12/15	40	28.32	10	28.23	28.35	30	16,987	0.18%
2020/12/14	7	28.66	10	28.59	28.15	-3	16,817	-0.02%
2020/12/11	32	28.34	56	28.25	28.35	-24	16,622	-0.14%
2020/12/10	21	29.39	47.5	29.57	29.50	-26.5	15,975	-0.17%
2020/12/09	80	29.20	75	28.89	28.95	5	15,487	0.03%
2020/12/08	57.5	28.12	66	28.27	28.85	-8.5	14,869	-0.06%
2020/12/07	40	27.70	22	27.86	28.00	18	14,591	0.12%
2020/12/04	95	26.43	91	26.56	27.25	4	14,306	0.03%
2020/12/03	13	25.25	11	25.20	25.40	2	13,790	0.01%
2020/12/02	39.5	25.13	33	25.19	25.25	6.5	13,659	0.05%
2020/12/01	44	24.35	10	24.28	24.45	34	13,459	0.25%
2020/11/30	16	23.61	22	23.65	24.05	-6	13,389	-0.04%
2020/11/27	39	23.30	29	23.11	23.05	10	13,684	0.07%
2020/11/26	5	22.87	10	22.88	22.75	-5	13,364	-0.04%
2020/11/25	126	22.76	66	22.78	22.80	60	13,205	0.45%	大買/
2020/11/24	114	22.62	66.1	22.46	22.80	47.9	12,683	0.38%	大買/
2020/11/23	7.1	21.12	6	20.93	21.05	1.1	11,589	0.01%
2020/11/20	45	20.54	27	21.10	21.40	18	11,229	0.16%
2020/11/19	29	20.79	0	0.00	20.55	29	11,119	0.26%
2020/11/18	0	0.00	1	20.50	20.20	-1	11,100	-0.01%
2020/11/17	2	20.18	35	20.24	20.05	-33	11,224	-0.29%
2020/11/16	5	20.26	16	20.30	20.30	-11	11,432	-0.10%
2020/11/13	6	19.73	1	20.10	20.15	5	11,555	0.04%
2020/11/12	117	20.42	60	20.84	20.10	57	11,497	0.50%	大買/
2020/11/11	36	20.52	58	20.55	20.90	-22	10,545	-0.21%
2020/11/09	13	19.30	0	0.00	19.10	13	9,448	0.14%
2020/11/06	10	19.00	4	19.10	19.00	6	9,507	0.06%
2020/11/04	0	0.00	6	19.10	18.80	-6	9,792	-0.06%
2020/11/03	0	0.00	2	19.03	18.90	-2	9,779	-0.02%
2020/11/02	0	0.00	10	18.76	18.80	-10	9,764	-0.10%
2020/10/27	0	0.00	3	18.18	18.30	-3	9,899	-0.03%
2020/10/26	3	18.22	5	18.23	18.20	-2	9,994	-0.02%
2020/10/23	1	18.40	0	0.00	18.50	1	10,095	0.01%
2020/10/22	1	18.50	0	0.00	18.30	1	10,304	0.01%
2020/10/21	7	18.49	9	18.50	18.45	-2	10,489	-0.02%
2020/10/20	0	0.00	1	18.35	18.40	-1	10,813	-0.01%
2020/10/19	1	18.65	3	18.50	18.80	-2	11,154	-0.02%
2020/10/16	5	18.36	3	18.55	18.30	2	12,284	0.02%
2020/10/15	7	18.71	1	19.05	18.55	6	12,340	0.05%
2020/10/14	6	19.26	6	19.24	19.15	0	12,525	0.00%
2020/10/13	1	19.10	4	19.05	19.10	-3	12,750	-0.02%
2020/10/12	6	19.08	2	19.05	19.05	4	12,835	0.03%
2020/10/07	0	0.00	8	19.03	18.95	-8	13,121	-0.06%
2020/10/06	0	0.00	5	19.09	18.75	-5	13,190	-0.04%
2020/10/05	0	0.00	13	18.74	18.80	-13	13,421	-0.10%
2020/09/30	0	0.00	2	18.33	18.45	-2	13,652	-0.01%
2020/09/29	1	18.35	0	0.00	18.25	1	13,912	0.01%
2020/09/28	0	0.00	1	17.95	18.05	-1	14,264	-0.01%
2020/09/25	3	17.55	0	0.00	17.25	3	14,628	0.02%
2020/09/24	2	17.85	0	0.00	17.85	2	14,986	0.01%
2020/09/23	2	18.15	0	0.00	18.15	2	15,546	0.01%
2020/09/22	3	18.00	0	0.00	18.10	3	16,114	0.02%
2020/09/21	3	18.42	0	0.00	18.40	3	17,453	0.02%
2020/09/18	1	18.50	3	18.85	18.45	-2	18,724	-0.01%
2020/09/17	0	0.00	13	18.47	18.55	-13	19,978	-0.07%
2020/09/16	2	18.55	1	18.55	18.30	1	20,093	0.00%
2020/09/15	0	0.00	5	18.42	18.35	-5	20,160	-0.02%
2020/09/14	0	0.00	16	18.34	18.35	-16	20,427	-0.08%
2020/09/11	2	17.68	0	0.00	17.95	2	20,533	0.01%
2020/09/10	1	17.95	0	0.00	17.95	1	20,750	0.00%
2020/09/09	2	17.53	1	18.05	18.25	1	20,927	0.00%
2020/09/08	4	18.01	5	17.90	17.95	-1	20,932	0.00%
2020/09/07	5	18.42	11	18.12	18.10	-6	20,986	-0.03%
2020/09/04	6	18.50	14	18.52	18.50	-8	21,137	-0.04%
2020/09/03	60	19.52	11	19.11	19.05	49	21,304	0.23%
2020/09/02	9	19.49	15	19.66	19.70	-6	21,339	-0.03%
2020/09/01	0	0.00	3	18.75	18.55	-3	21,468	-0.01%
2020/08/28	0	0.00	5	19.30	18.90	-5	22,792	-0.02%
2020/08/27	3	18.88	3.1	18.93	18.85	-0.1	22,718	0.00%
2020/08/26	1	18.90	1	18.90	18.80	0	22,626	0.00%
2020/08/25	1	19.10	11	19.50	18.90	-10	22,715	-0.04%
2020/08/24	6	19.15	4	19.13	19.10	2	22,502	0.01%
2020/08/21	0	0.00	13	17.92	18.60	-13	22,231	-0.06%
2020/08/20	37	17.36	6	17.50	17.70	31	21,981	0.14%
2020/08/19	1	18.90	1	19.45	18.60	0	21,774	0.00%
2020/08/18	2	18.55	5	18.62	18.85	-3	21,484	-0.01%
2020/08/17	3	18.87	3	18.60	18.60	0	21,357	0.00%
2020/08/14	10	18.50	11	18.57	18.60	-1	21,046	0.00%
2020/08/13	1	18.00	0	0.00	17.90	1	20,727	0.00%
2020/08/12	5	17.85	0	0.00	17.95	5	20,700	0.02%
2020/08/11	5	17.70	0	0.00	17.75	5	20,652	0.02%
2020/08/10	0	0.00	13	18.25	18.20	-13	20,700	-0.06%
2020/08/07	1	18.05	0	0.00	17.95	1	21,026	0.00%
2020/08/05	0	0.00	13	18.04	18.00	-13	21,000	-0.06%
2020/08/04	0	0.00	2	18.00	17.90	-2	20,933	-0.01%
2020/08/03	4	17.53	3	17.55	17.50	1	20,795	0.00%
2020/07/31	0	0.00	10	17.40	17.55	-10	20,793	-0.05%
2020/07/30	0	0.00	8	17.56	17.70	-8	20,785	-0.04%
2020/07/29	5	17.50	4	17.31	17.15	1	20,785	0.00%
2020/07/28	10	17.11	1	17.05	16.90	9	20,938	0.04%
2020/07/27	15	17.40	12	17.42	17.30	3	20,843	0.01%
2020/07/24	9	17.77	10	17.58	17.80	-1	20,692	0.00%
2020/07/23	16	18.48	5	18.80	18.25	11	20,435	0.05%
2020/07/22	26	18.76	7	19.15	19.05	19	20,038	0.09%
2020/07/21	7	17.78	100	17.75	17.55	-93	18,941	-0.49%
2020/07/20	10	17.35	10	17.33	17.70	0	18,845	0.00%
2020/07/17	12	17.70	100	17.80	17.50	-88	18,634	-0.47%
2020/07/16	7	18.28	2	18.25	18.30	5	18,373	0.03%
2020/07/15	4	18.31	5	18.56	18.25	-1	18,286	-0.01%
2020/07/14	8	19.01	0	0.00	18.90	8	18,136	0.04%
2020/07/13	0	0.00	3	19.35	19.25	-3	18,054	-0.02%
2020/07/10	12	19.11	5	19.10	19.20	7	17,983	0.04%
2020/07/09	12	19.74	16	19.51	19.20	-4	17,778	-0.02%
2020/07/08	6	19.16	2	19.20	19.20	4	17,559	0.02%
2020/07/07	7	19.17	0	0.00	19.15	7	17,323	0.04%
2020/07/06	5.1	19.38	209	19.89	19.90	-203.9	16,951	-1.20%	大賣/鉅額交易
2020/07/03	33	19.32	14	19.42	19.00	19	16,535	0.11%
2020/07/02	6	19.89	7	19.96	19.95	-1	16,073	-0.01%
2020/07/01	34	19.34	31	19.46	19.40	3	15,487	0.02%
2020/06/30	291	19.80	105	19.96	19.10	186	14,947	1.24%	大買/大賣/鉅額交易
2020/06/29	9	17.83	9	18.32	18.60	0	13,696	0.00%
2020/06/24	38	17.05	26	17.01	16.95	12	12,431	0.10%
2020/06/23	5	16.75	0	0.00	16.75	5	11,004	0.05%
2020/06/19	12	14.20	18	14.70	13.90	-6	10,806	-0.06%
2020/06/18	7	14.77	12	14.75	14.60	-5	10,561	-0.05%
2020/06/17	2	14.83	25	15.09	15.00	-23	10,446	-0.22%
2020/06/16	210	14.68	0	0.00	14.60	210	10,201	2.06%	大買/鉅額交易
2020/06/15	8	14.06	0	0.00	14.00	8	10,081	0.08%
2020/06/12	1	14.10	0	0.00	14.10	1	9,988	0.01%
2020/06/11	3	14.87	2	15.00	14.45	1	9,849	0.01%
2020/06/10	9	14.97	4	15.03	14.55	5	9,647	0.05%
2020/06/09	11	15.59	3	15.73	15.50	8	9,516	0.08%
2020/06/08	5	15.59	10	15.67	16.15	-5	9,108	-0.05%
2020/06/05	24	14.78	14	14.93	15.05	10	8,245	0.12%
2020/06/04	20	13.50	15	13.69	14.15	5	7,140	0.07%
2020/06/03	20	12.82	0	0.00	12.90	20	6,831	0.29%
2020/06/02	5	12.60	0	0.00	12.75	5	6,776	0.07%
2020/05/29	0	0.00	1	12.20	12.25	-1	6,781	-0.01%
2020/05/22	2	12.60	0	0.00	12.25	2	6,734	0.03%
2020/05/20	0	0.00	1	12.70	12.55	-1	6,743	-0.01%
2020/05/19	0	0.00	10	12.55	12.55	-10	6,732	-0.15%
2020/05/18	24	12.70	25	12.56	12.55	-1	6,728	-0.01%
2020/05/15	1	12.60	1	12.75	12.50	0	6,722	0.00%
2020/05/14	34	13.29	26	13.69	13.10	8	6,607	0.12%
2020/05/13	0	0.00	8	12.90	13.20	-8	6,223	-0.13%
2020/05/11	0	0.00	11	12.55	12.65	-11	6,565	-0.17%
2020/05/08	0	0.00	21	12.57	12.55	-21	6,537	-0.32%
2020/05/07	1	12.70	0	0.00	12.70	1	6,518	0.02%
2020/05/05	23	13.08	2	13.10	12.65	21	6,448	0.33%
2020/05/04	4	13.01	3	13.15	12.85	1	6,360	0.02%
2020/04/30	2	12.25	0	0.00	12.20	2	6,091	0.03%
2020/04/24	0	0.00	2	12.03	12.15	-2	6,255	-0.03%
2020/04/23	0	0.00	1	11.70	11.75	-1	6,239	-0.02%
2020/04/22	1	11.20	0	0.00	11.60	1	6,351	0.02%
2020/04/17	1	11.85	0	0.00	11.65	1	6,396	0.02%
2020/04/08	0	0.00	2	12.05	12.05	-2	6,266	-0.03%
2020/03/31	1	11.60	0	0.00	11.70	1	6,182	0.02%
2020/03/27	0	0.00	3	10.47	10.30	-3	5,987	-0.05%
2020/03/26	3	10.25	10	10.15	10.50	-7	6,044	-0.12%
2020/03/23	10	9.46	0	0.00	9.48	10	5,916	0.17%
2020/03/11	2	11.90	0	0.00	11.95	2	5,250	0.04%
2020/03/09	5	12.45	0	0.00	12.25	5	5,203	0.10%
2020/03/05	20	13.25	20	13.18	13.15	0	5,204	0.00%
2020/03/04	0	0.00	1	12.70	13.00	-1	5,094	-0.02%
2020/03/02	4	12.55	5	12.90	12.65	-1	5,196	-0.02%
2020/02/27	7	13.37	8	12.80	12.80	-1	5,504	-0.02%
2020/02/26	2	13.45	1	13.60	13.55	1	5,659	0.02%
2020/02/25	0	0.00	1	13.65	13.60	-1	5,629	-0.02%
2020/02/24	2	13.70	0	0.00	13.70	2	5,608	0.04%
2020/02/20	0	0.00	3	14.15	14.15	-3	5,523	-0.05%
2020/02/19	2	14.05	0	0.00	14.15	2	5,561	0.04%
2020/02/18	1	14.20	0	0.00	14.05	1	5,497	0.02%
2020/02/14	22	14.43	3	14.15	14.15	19	5,363	0.35%
2020/02/13	13	14.61	15	14.67	14.55	-2	5,129	-0.04%
2020/02/06	1	13.65	0	0.00	13.65	1	4,629	0.02%
2020/02/05	5	13.48	4	13.45	13.35	1	4,577	0.02%
2020/02/04	2	13.55	6	13.60	13.55	-4	4,536	-0.09%
2020/02/03	7	13.39	25	13.38	13.35	-18	4,505	-0.40%
2020/01/20	5	14.40	5	14.35	14.35	0	4,159	0.00%
2020/01/17	0	0.00	7	14.27	14.30	-7	4,082	-0.17%
2020/01/16	0	0.00	2	14.20	14.20	-2	4,057	-0.05%
2020/01/15	6	13.90	0	0.00	13.90	6	3,930	0.15%
2020/01/14	3	13.95	0	0.00	14.00	3	3,881	0.08%
2020/01/13	0	0.00	6.8	13.70	13.80	-6.8	3,806	-0.18%
2020/01/10	10	13.65	0	0.00	13.60	10	3,748	0.27%
2020/01/03	4	13.69	0	0.00	13.70	4	3,537	0.11%
2020/01/02	0	0.00	1	13.50	13.65	-1	3,406	-0.03%
2019/12/20	0	0.00	2	13.05	13.05	-2	3,363	-0.06%
2019/12/19	0	0.00	2	13.00	12.90	-2	3,348	-0.06%
2019/12/04	0	0.00	30	12.55	12.55	-30	3,158	-0.95%
2019/12/02	0	0.00	40	12.60	12.50	-40	3,191	-1.25%
2019/11/29	20	12.70	0	0.00	12.70	20	3,138	0.64%
2019/11/27	0	0.00	1	12.95	12.95	-1	3,090	-0.03%
2019/11/26	13	13.03	10	13.14	12.90	3	3,041	0.10%
2019/11/25	20	12.83	10	13.25	13.25	10	2,711	0.37%
2019/11/19	0	0.00	5	12.25	12.15	-5	2,523	-0.20%
2019/11/18	0	0.00	4	12.25	12.20	-4	2,715	-0.15%
2019/11/14	2	12.00	0	0.00	11.90	2	2,676	0.07%
2019/11/08	0	0.00	5	12.00	11.90	-5	2,740	-0.18%
2019/11/05	10	11.98	13	12.02	12.00	-3	2,783	-0.11%
2019/10/30	0	0.00	1	12.20	12.20	-1	2,873	-0.03%
2019/10/29	11	12.06	0	0.00	12.10	11	2,909	0.38%
2019/10/24	0	0.00	9	11.95	12.00	-9	3,040	-0.30%
2019/10/17	2	12.20	0	0.00	12.20	2	3,291	0.06%
2019/10/16	0	0.00	1	12.05	12.15	-1	3,383	-0.03%
2019/10/07	3	11.62	0	0.00	11.60	3	3,439	0.09%
2019/10/01	4	11.73	0	0.00	11.75	4	3,686	0.11%
2019/09/27	50	12.40	1	12.25	12.15	49	3,575	1.37%
2019/09/25	1	12.15	0	0.00	12.10	1	3,391	0.03%
2019/09/23	0	0.00	2	12.40	12.45	-2	3,399	-0.06%
2019/09/20	0	0.00	20	12.15	12.15	-20	3,368	-0.59%
2019/09/10	1	12.85	0	0.00	12.70	1	3,478	0.03%
2019/09/06	10	12.95	10	12.85	12.90	0	3,534	0.00%
2019/08/30	0	0.00	1	12.60	12.65	-1	3,891	-0.03%
2019/08/28	0	0.00	1	12.25	12.25	-1	3,788	-0.03%
2019/08/26	1	12.00	0	0.00	11.95	1	3,792	0.03%
2019/08/05	1	12.00	0	0.00	12.00	1	4,550	0.02%
2019/07/23	0	0.00	5	13.35	12.90	-5	6,202	-0.08%
2019/07/18	3	12.95	0	0.00	12.70	3	6,607	0.05%
2019/07/17	0	0.00	0.1	12.80	12.80	-0.1	6,612	0.00%
2019/07/12	0	0.00	1	13.05	13.00	-1	7,181	-0.01%
2019/07/08	0.8	13.05	0	0.00	13.10	0.8	7,410	0.01%
2019/06/27	0	0.00	357	12.65	12.60	-357	7,655	-4.66%	大賣/鉅額交易
2019/06/14	0	0.00	25	12.50	12.55	-25	8,886	-0.28%
2019/06/13	1	12.50	40	12.70	12.55	-39	8,966	-0.43%
2019/06/12	356	12.30	0	0.00	12.40	356	8,724	4.08%	大買/鉅額交易
2019/06/11	10	11.90	58	11.90	11.90	-48	8,702	-0.55%
2019/06/10	1	11.80	1	11.75	11.75	0	8,839	0.00%
2019/06/06	0	0.00	31	11.60	11.60	-31	8,872	-0.35%
2019/06/05	6	11.80	0	0.00	11.70	6	8,878	0.07%
2019/06/04	40	11.69	20	11.65	11.65	20	8,892	0.22%
2019/05/30	0	0.00	40	11.53	11.70	-40	9,090	-0.44%
2019/05/29	23	11.42	11	11.49	11.40	12	9,085	0.13%
2019/05/22	1	11.70	20	11.80	11.60	-19	9,199	-0.21%
2019/05/21	0	0.00	20	11.65	11.80	-20	9,195	-0.22%
2019/05/20	10	11.65	50	11.61	11.50	-40	9,185	-0.44%
2019/05/17	0	0.00	45	11.93	11.75	-45	9,199	-0.49%
2019/05/16	15	11.90	0	0.00	11.85	15	9,242	0.16%
2019/05/14	10	11.80	20	11.98	12.15	-10	9,640	-0.10%
2019/05/13	81	12.84	20	12.70	12.30	61	9,585	0.64%
2019/05/10	0.9	13.55	21	14.00	13.55	-20.1	9,281	-0.22%
2019/05/09	80	13.86	2	14.10	13.70	78	9,211	0.85%
2019/05/08	40	14.38	8	14.45	14.35	32	8,996	0.36%
2019/05/07	8	15.10	9	14.90	14.75	-1	8,883	-0.01%
2019/05/06	9	15.25	17	14.94	14.90	-8	8,966	-0.09%
2019/05/03	26	15.04	57	15.14	15.40	-31	8,773	-0.35%
2019/05/02	11.3	15.04	0	0.00	15.05	11.3	8,496	0.13%
2019/04/30	0	0.00	10	14.01	14.40	-10	7,845	-0.13%
2019/04/29	9	14.20	19	14.13	13.95	-10	7,805	-0.13%
2019/04/26	11	14.58	19	14.53	14.40	-8	7,745	-0.10%
2019/04/25	2	14.30	0	0.00	14.35	2	7,529	0.03%
2019/04/24	9	14.25	11	14.42	14.10	-2	7,564	-0.03%
2019/04/23	0	0.00	1	14.30	14.20	-1	7,833	-0.01%
2019/04/22	0	0.00	5	14.25	14.20	-5	7,773	-0.06%
2019/04/18	14	14.16	12	14.05	13.55	2	8,125	0.02%
2019/04/17	8	13.85	5	13.75	13.85	3	8,543	0.04%
2019/04/16	0	0.00	10	13.80	13.70	-10	8,497	-0.12%
2019/04/11	0	0.00	70	13.70	13.65	-70	8,640	-0.81%
2019/04/10	0	0.00	1	13.55	13.65	-1	8,791	-0.01%
2019/04/08	0	0.00	1	13.85	13.65	-1	10,077	-0.01%
2019/04/02	10	13.65	0	0.00	13.50	10	10,095	0.10%
2019/03/27	4	13.58	1	13.85	13.50	3	9,776	0.03%
2019/03/26	20	13.65	0	0.00	13.60	20	9,659	0.21%
2019/03/25	20	13.50	1	13.55	13.45	19	9,617	0.20%
2019/03/22	8	13.88	1	13.70	13.80	7	9,594	0.07%
2019/03/21	60	14.15	12	13.93	14.00	48	9,456	0.51%
2019/03/19	20	13.89	0	0.00	13.40	20	9,052	0.22%
2019/03/14	10	13.20	0	0.00	13.10	10	9,366	0.11%
2019/03/12	0	0.00	3	13.15	13.00	-3	9,091	-0.03%
2019/03/08	0	0.00	13	12.85	12.80	-13	9,112	-0.14%
2019/03/05	0	0.00	1	13.45	13.15	-1	9,057	-0.01%
2019/02/26	2	12.90	0	0.00	12.85	2	8,866	0.02%
2019/02/25	3	13.05	0.1	12.95	13.00	2.9	8,859	0.03%
2019/02/20	0	0.00	410	12.86	12.90	-410	8,629	-4.75%	大賣/鉅額交易
2019/02/19	0	0.00	1	13.10	12.85	-1	8,593	-0.01%
2019/02/14	104	13.60	31	13.47	13.20	73	8,325	0.88%	大買/
2019/02/13	0	0.00	1	12.80	13.00	-1	7,857	-0.01%
2019/02/12	309	12.60	0	0.00	12.70	309	7,717	4.00%	大買/鉅額交易
2019/02/11	1	12.30	0	0.00	12.25	1	7,616	0.01%
2019/01/30	20	12.35	5	12.35	12.20	15	7,617	0.20%
2019/01/29	10	12.35	0	0.00	12.30	10	7,570	0.13%
2019/01/28	5	12.65	0	0.00	12.50	5	7,513	0.07%
2019/01/22	2	12.20	0	0.00	12.30	2	7,167	0.03%
2019/01/18	10	12.55	10	12.35	12.30	0	7,118	0.00%
2019/01/16	0	0.00	4	12.41	12.50	-4	7,001	-0.06%
2019/01/15	11	12.90	10	12.80	12.55	1	6,863	0.01%
2019/01/14	13	12.70	0	0.00	12.70	13	6,417	0.20%
2019/01/09	0	0.00	61	13.18	13.10	-61	5,724	-1.07%
2019/01/07	1	12.00	4	12.05	11.95	-3	4,858	-0.06%
2019/01/03	5	12.01	0	0.00	11.90	5	4,804	0.10%
2019/01/02	1	12.10	1	12.10	12.05	0	4,712	0.00%
2018/12/28	153	11.95	156	12.02	12.05	-3	4,475	-0.07%	大買/大賣/
2018/12/27	54	11.76	2	12.20	12.20	52	3,741	1.39%
2018/12/26	0	0.00	10	11.05	11.10	-10	3,178	-0.31%
2018/12/21	1	10.85	0	0.00	10.85	1	3,065	0.03%
2018/12/19	0	0.00	1	11.35	11.35	-1	3,087	-0.03%
2018/12/18	0	0.00	4	11.50	11.35	-4	3,044	-0.13%
2018/12/17	9	11.70	0	0.00	11.50	9	3,041	0.30%
2018/12/13	2	11.80	0	0.00	11.70	2	3,009	0.07%
2018/12/12	23	11.89	21	11.87	11.95	2	2,954	0.07%
2018/12/11	4	11.81	10	11.78	11.80	-6	2,826	-0.21%
2018/12/10	11	12.13	1	12.40	11.80	10	2,730	0.37%
2018/12/07	0	0.00	3	11.80	11.80	-3	2,268	-0.13%
2018/11/29	0	0.00	1	11.25	11.00	-1	2,028	-0.05%
2018/11/27	4	10.90	4	10.95	10.95	0	2,022	0.00%
2018/11/23	0	0.00	32	10.61	10.60	-32	2,007	-1.59%
2018/11/22	14	10.91	0	0.00	10.80	14	2,011	0.70%
2018/11/21	30	10.95	0	0.00	10.80	30	2,009	1.49%
2018/11/19	2	10.55	0	0.00	10.55	2	1,996	0.10%
2018/11/07	2	10.30	2	10.40	10.45	0	2,134	0.00%
2018/11/02	1	10.30	2	10.35	10.15	-1	2,363	-0.04%
2018/10/31	0	0.00	2	10.15	10.05	-2	2,551	-0.08%
2018/10/29	2	9.72	0	0.00	9.72	2	2,619	0.08%
2018/10/22	0	0.00	1	10.15	10.15	-1	2,861	-0.03%
2018/10/12	0	0.00	1	10.05	10.00	-1	3,625	-0.03%
2018/10/09	0	0.00	6	10.60	10.55	-6	3,635	-0.17%
2018/10/05	5	11.00	5	11.10	10.85	0	3,693	0.00%
2018/09/21	2	11.20	0	0.00	11.20	2	4,068	0.05%
2018/09/10	15	11.35	1	11.30	11.10	14	5,833	0.24%
2018/09/04	0	0.00	7	11.80	11.90	-7	6,372	-0.11%
2018/08/29	15	12.05	0	0.00	12.00	15	7,542	0.20%
2018/08/27	0	0.00	1	12.10	12.05	-1	8,213	-0.01%
2018/08/23	0	0.00	12	11.65	11.80	-12	9,256	-0.13%
2018/08/22	25	11.65	0	0.00	11.60	25	9,644	0.26%
2018/08/21	0	0.00	1	11.55	11.70	-1	10,707	-0.01%
2018/08/17	53	11.67	2	11.65	11.60	51	11,446	0.45%
2018/08/13	6	11.75	1	12.00	11.70	5	11,519	0.04%
2018/08/10	1	12.65	0	0.00	12.40	1	11,489	0.01%
2018/08/09	2	12.70	0	0.00	12.65	2	11,474	0.02%
2018/08/08	2	12.68	0	0.00	12.65	2	11,517	0.02%
2018/08/07	1	12.90	0	0.00	12.90	1	11,535	0.01%
2018/08/06	0	0.00	5	13.75	13.65	-5	11,524	-0.04%
2018/08/03	0	0.00	4	13.60	13.70	-4	11,680	-0.03%
2018/08/02	4	13.78	2	13.90	13.55	2	11,713	0.02%
2018/07/31	9	13.95	0	0.00	13.85	9	11,793	0.08%
2018/07/27	0	0.00	11	14.00	13.95	-11	11,709	-0.09%
2018/07/26	26	14.22	7	14.28	14.15	19	11,777	0.16%
2018/07/23	0	0.00	39	13.46	13.45	-39	11,384	-0.34%
2018/07/20	15	13.95	0	0.00	13.80	15	11,348	0.13%
2018/07/19	0	0.00	1	13.75	14.10	-1	11,148	-0.01%
2018/07/18	2	13.50	2	13.38	13.55	0	11,136	0.00%
2018/07/13	35	13.34	0	0.00	13.45	35	10,974	0.32%
2018/07/10	0	0.00	1	13.60	13.55	-1	10,881	-0.01%
2018/07/04	2	13.85	1	13.60	13.55	1	10,676	0.01%
2018/07/02	0	0.00	10	13.65	13.65	-10	10,540	-0.09%
2018/06/29	0	0.00	2	13.93	13.90	-2	10,606	-0.02%
2018/06/27	0	0.00	1	13.85	13.85	-1	10,492	-0.01%
2018/06/26	4	13.83	0	0.00	13.70	4	10,414	0.04%
2018/06/25	0	0.00	1	14.30	13.30	-1	9,758	-0.01%
2018/06/22	1	14.35	2	14.45	14.25	-1	9,550	-0.01%
2018/06/19	1	15.25	50	14.85	14.95	-49	9,163	-0.53%
2018/06/15	30	14.67	37	14.65	14.95	-7	9,080	-0.08%
2018/06/14	25	14.88	41	14.75	14.65	-16	8,974	-0.18%
2018/06/13	39	14.90	0	0.00	14.35	39	8,788	0.44%
2018/06/12	6	14.94	2	14.85	14.80	4	8,634	0.05%
2018/06/11	1	15.00	4	15.15	15.20	-3	8,501	-0.04%
2018/06/08	2	14.85	0	0.00	14.95	2	8,273	0.02%
2018/06/07	4	15.41	2	15.25	15.05	2	8,130	0.02%
2018/06/06	4	15.35	0	0.00	15.40	4	7,829	0.05%
2018/06/05	20	14.75	5	15.02	14.70	15	7,543	0.20%
2018/06/04	24	15.38	23	15.23	15.35	1	7,316	0.01%
2018/06/01	9	14.73	182	14.90	14.60	-173	6,950	-2.49%	大賣/鉅額交易
2018/05/31	22	15.52	47	15.76	15.10	-25	6,711	-0.37%
2018/05/30	6	14.55	14	14.52	14.80	-8	5,943	-0.13%
2018/05/29	11	14.44	10	14.52	14.70	1	5,542	0.02%
2018/05/28	189	13.61	1	13.60	13.75	188	4,475	4.20%	大買/鉅額交易
2018/05/17	0	0.00	1	12.45	12.40	-1	3,962	-0.03%
2018/05/16	2	12.30	0	0.00	12.25	2	3,909	0.05%
2018/05/11	0	0.00	1	12.25	11.95	-1	3,894	-0.03%
2018/05/08	80	11.50	0	0.00	11.65	80	3,953	2.02%
2018/04/27	1	10.95	0	0.00	10.95	1	4,028	0.02%
2018/04/23	0	0.00	1	11.10	11.10	-1	4,370	-0.02%
2018/04/20	0	0.00	10	11.05	11.00	-10	4,433	-0.23%
2018/04/18	10	10.95	0	0.00	10.90	10	4,791	0.21%
2018/04/17	1	10.95	0	0.00	10.95	1	4,980	0.02%
2018/04/16	0	0.00	1	11.30	11.20	-1	5,326	-0.02%
2018/04/10	0	0.00	8	11.35	11.25	-8	7,394	-0.11%
2018/04/03	8	11.50	0	0.00	11.50	8	7,515	0.11%
2018/03/29	0	0.00	2	11.45	11.45	-2	7,401	-0.03%
2018/03/28	0	0.00	10	11.35	11.25	-10	7,342	-0.14%
2018/03/23	2	11.25	1	11.30	11.15	1	7,383	0.01%
2018/03/22	3	11.60	0	0.00	11.55	3	7,359	0.04%
2018/03/21	7	11.70	0	0.00	11.60	7	7,332	0.10%
2018/03/20	0	0.00	0	11.40	11.40	0	7,201	0.00%
2018/03/14	0	0.00	1	12.00	12.00	-1	7,265	-0.01%
2018/03/09	0	0.00	25	11.90	11.80	-25	7,196	-0.35%
2018/03/08	0	0.00	1	11.60	11.65	-1	7,025	-0.01%
2018/02/27	25	11.72	0	0.00	11.40	25	7,166	0.35%
2018/02/22	0.5	11.20	0	0.00	11.20	0.5	7,097	0.01%
2018/02/09	1	10.65	0	0.00	10.75	1	6,977	0.01%
2018/02/07	0	0.00	6	11.23	11.05	-6	6,926	-0.09%
2018/02/06	1	10.80	2	10.83	10.85	-1	6,946	-0.01%
2018/02/01	0	0.00	3	13.20	12.85	-3	6,761	-0.04%
2018/01/31	10	12.75	12	13.02	13.05	-2	6,776	-0.03%
2018/01/23	0	0.00	55	12.60	12.55	-55	6,370	-0.86%
2018/01/19	6	12.48	5	12.57	12.40	1	6,280	0.02%
2018/01/18	1	12.80	0	0.00	12.50	1	6,271	0.02%
2018/01/17	6	12.35	0	0.00	12.45	6	6,067	0.10%
2018/01/16	2	12.40	18	12.39	12.40	-16	5,996	-0.27%
2018/01/15	1	12.85	25	12.31	12.20	-24	5,924	-0.41%
2018/01/12	3	12.93	5	12.93	12.80	-2	5,731	-0.03%
2018/01/11	15	12.91	11	12.99	12.95	4	5,662	0.07%
2018/01/10	56	13.31	4	13.15	13.05	52	5,506	0.94%
2018/01/09	0	0.00	1	12.75	12.80	-1	5,365	-0.02%
2018/01/08	21	13.11	13	13.02	13.15	8	5,139	0.16%
2018/01/05	10	12.70	11	12.71	12.80	-1	4,280	-0.02%
2018/01/04	6	11.58	0	0.00	11.65	6	3,617	0.17%
2018/01/03	0	0.00	1	11.00	10.95	-1	3,259	-0.03%