友訊 (2332)-國泰-新莊券商分點個股進出

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▲0.21%
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-新莊券商分點個股進出

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-新莊券商分點個股進出
國泰-新莊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
2024/05/16	0.2	17.95	7	18.15	18.15	-6.8	2,919	-0.23%
2024/05/15	10	17.98	4	17.88	17.85	6	2,936	0.20%
2024/05/14	2	18.40	1	18.25	18.25	1	2,987	0.03%
2024/05/13	0.1	18.10	0	0.00	18.15	0.1	2,982	0.00%
2024/05/10	6	17.94	5	18.05	18.10	1	2,996	0.03%
2024/05/09	6.1	18.02	6	17.98	17.95	0.1	3,098	0.00%
2024/05/08	0	0.00	86	18.06	18.05	-86	3,100	-2.77%
2024/05/07	2	17.85	40	17.88	17.90	-38	3,101	-1.23%
2024/05/06	2	17.90	0	0.00	17.90	2	3,099	0.06%
2024/05/03	6	17.82	1	18.00	17.85	5	3,106	0.16%
2024/05/02	0	17.85	0	0.00	18.00	0	3,102	0.00%
2024/04/29	2	17.85	1	17.85	17.85	1	3,233	0.03%
2024/04/25	0	0.00	10	17.70	17.65	-10	3,228	-0.31%
2024/04/24	0	17.67	0	0.00	17.75	0	3,258	0.00%
2024/04/23	3	17.58	0	0.00	17.55	3	3,286	0.09%
2024/04/22	1	17.26	30	17.63	17.50	-29	3,312	-0.87%
2024/04/19	3	17.20	105	17.40	17.20	-102	3,292	-3.10%	大賣/鉅額交易
2024/04/18	0	0.00	15	17.57	17.60	-15	3,263	-0.46%
2024/04/17	0	0.00	5	17.50	17.50	-5	3,279	-0.15%
2024/04/16	5.2	17.56	0	0.00	17.30	5.2	3,278	0.16%
2024/04/15	2	17.90	8	18.04	17.90	-6	3,254	-0.18%
2024/04/12	11.2	17.83	8	17.91	18.10	3.2	3,246	0.10%
2024/04/11	28.2	18.03	1	17.90	17.90	27.2	3,211	0.85%
2024/04/09	5	18.36	1	18.45	18.30	4	3,157	0.13%
2024/04/08	10	18.35	11	18.44	18.40	-1	3,193	-0.03%
2024/04/03	1.8	18.44	15	18.45	18.40	-13.2	3,184	-0.41%
2024/04/02	0	18.65	0	0.00	18.55	0	3,216	0.00%
2024/04/01	0	18.60	15	18.63	18.70	-15	3,228	-0.46%
2024/03/29	0	18.55	1	18.70	18.60	-1	3,243	-0.03%
2024/03/28	10	18.60	0	0.00	18.55	10	3,246	0.31%
2024/03/27	0	18.60	5	18.60	18.60	-5	3,246	-0.15%
2024/03/26	4.1	18.57	5.1	18.50	18.50	-1	3,265	-0.03%
2024/03/25	0	18.90	0	0.00	18.85	0	3,270	0.00%
2024/03/22	0	18.75	4	18.75	18.70	-4	3,321	-0.12%
2024/03/21	0	18.55	10	18.60	18.65	-10	3,372	-0.30%
2024/03/20	11	18.59	0	18.55	18.45	11	3,389	0.32%
2024/03/19	1	18.65	5	18.70	18.70	-4	3,423	-0.12%
2024/03/18	0	18.75	15	18.78	18.85	-15	3,496	-0.43%
2024/03/15	2	18.57	2	18.53	18.55	0	3,534	0.00%
2024/03/14	2.1	18.50	0	0.00	18.50	2.1	3,575	0.06%
2024/03/13	0.1	18.95	9	18.70	18.70	-8.9	3,605	-0.25%
2024/03/12	1	19.00	23	19.00	18.95	-22	3,627	-0.61%
2024/03/11	0	18.95	0	0.00	18.95	0	3,704	0.00%
2024/03/08	34	19.00	3	19.20	18.85	31	3,901	0.80%
2024/03/07	4.1	19.26	25	19.80	19.20	-20.9	4,005	-0.52%
2024/03/06	10	19.60	0	0.00	19.50	10	4,070	0.25%
2024/03/05	10.1	19.80	4	19.50	19.70	6.1	4,347	0.14%
2024/03/04	6	19.67	5	19.79	19.65	1	4,287	0.02%
2024/03/01	0	19.23	4	19.10	19.10	-4	4,119	-0.10%
2024/02/29	0	19.40	7	19.39	19.35	-7	4,093	-0.17%
2024/02/27	10	19.34	2	19.15	19.15	8	4,082	0.20%
2024/02/26	4	19.61	7	19.46	19.40	-3	4,054	-0.07%
2024/02/23	1.1	19.35	0	0.00	19.30	1.1	4,030	0.03%
2024/02/22	9	19.64	0	0.00	19.60	9	4,046	0.22%
2024/02/21	15	19.67	0	0.00	19.60	15	4,036	0.37%
2024/02/20	28	19.75	3	19.73	19.95	25	3,996	0.63%
2024/02/19	21.3	19.45	0	0.00	19.40	21.3	3,815	0.56%
2024/02/16	3	19.50	2	19.48	19.55	1	3,839	0.03%
2024/02/15	2	19.49	10	19.40	19.40	-8	3,810	-0.21%
2024/02/05	20	19.00	0.5	19.05	18.95	19.5	3,731	0.52%
2024/02/02	6	19.36	0	0.00	19.35	6	3,719	0.16%
2024/02/01	10	19.60	28	19.70	19.70	-18	3,723	-0.48%
2024/01/31	7	19.26	142	19.23	19.35	-135	3,641	-3.71%	大賣/鉅額交易
2024/01/30	6	19.38	1	19.35	19.35	5	3,672	0.14%
2024/01/29	0	19.34	0	0.00	19.50	0	3,717	0.00%
2024/01/26	0	19.50	20	19.45	19.35	-20	3,744	-0.53%
2024/01/25	0	19.45	2	19.40	19.45	-2	3,756	-0.05%
2024/01/24	1	19.59	2	19.65	19.50	-1	3,761	-0.03%
2024/01/23	75	19.65	10	19.65	19.65	65	3,783	1.72%
2024/01/22	0	19.00	0	0.00	19.00	0	3,668	0.00%
2024/01/19	14	18.57	4	18.69	18.70	10	3,666	0.27%
2024/01/18	16	18.59	17	18.88	18.50	-1	3,690	-0.03%
2024/01/17	15	18.46	6	18.60	18.60	9	3,681	0.24%
2024/01/16	2	18.95	11	18.85	18.80	-9	3,684	-0.24%
2024/01/15	5	19.15	0	0.00	19.20	5	3,671	0.14%
2024/01/12	0	19.10	0	0.00	19.10	0	3,705	0.00%
2024/01/10	0	0.00	12	19.04	19.05	-12	3,792	-0.32%
2024/01/09	1	19.15	0	0.00	19.20	1	3,837	0.03%
2024/01/05	0	0.00	2	19.40	19.40	-2	3,889	-0.05%
2024/01/04	5	19.70	1	19.50	19.50	4	3,914	0.10%
2024/01/02	62	20.11	11	20.15	20.05	51	3,931	1.30%
2023/12/29	0	19.90	0	0.00	19.95	0	3,884	0.00%
2023/12/27	0	19.65	8	19.70	19.80	-8	3,899	-0.20%
2023/12/26	0	0.00	1	19.60	19.60	-1	3,925	-0.03%
2023/12/25	5	19.35	6	19.30	19.30	-1	3,937	-0.03%
2023/12/22	10	19.58	0	0.00	19.45	10	3,963	0.25%
2023/12/21	0	0.00	10	19.55	19.55	-10	4,001	-0.25%
2023/12/20	0	0.00	7	19.74	19.65	-7	4,019	-0.17%
2023/12/19	7	19.41	0	0.00	19.35	7	4,034	0.17%
2023/12/18	8	19.93	2.2	19.90	19.80	5.8	4,110	0.14%
2023/12/15	2	19.90	1	19.75	19.80	1	4,472	0.02%
2023/12/14	2	19.80	8	19.78	19.80	-6	4,614	-0.13%
2023/12/13	10	19.93	0	0.00	19.80	10	4,622	0.22%
2023/12/11	1	19.90	0	0.00	19.80	1	4,740	0.02%
2023/12/08	0	0.00	2	20.00	20.00	-2	4,773	-0.04%
2023/12/07	0.1	20.00	16	19.97	20.00	-15.9	4,822	-0.33%
2023/12/06	0	0.00	12	20.39	20.20	-12	4,889	-0.25%
2023/12/05	3	20.35	5	20.32	20.25	-2	4,902	-0.04%
2023/12/04	2	20.43	40	20.36	20.45	-38	4,908	-0.77%
2023/12/01	9.1	20.11	0.1	20.15	20.15	9	4,873	0.18%
2023/11/30	35.1	20.24	0	0.00	20.40	35.1	4,859	0.72%
2023/11/24	0.1	19.20	0	0.00	19.30	0.1	5,202	0.00%
2023/11/22	0.2	19.20	0	0.00	19.30	0.2	5,940	0.00%
2023/11/21	0	0.00	5	19.25	19.30	-5	6,510	-0.08%
2023/11/20	1	19.15	0	0.00	19.05	1	7,012	0.01%
2023/11/17	0.1	18.85	0	0.00	18.95	0.1	7,665	0.00%
2023/11/15	15	18.65	1	18.55	18.55	14	9,314	0.15%
2023/11/13	0	0.00	7	18.55	18.45	-7	10,557	-0.07%
2023/11/10	2	18.20	4	18.45	18.40	-2	11,187	-0.02%
2023/11/09	2	18.55	0	0.00	18.40	2	11,493	0.02%
2023/11/08	0	18.60	0	0.00	18.70	0	11,493	0.00%
2023/11/07	5	18.75	0	0.00	18.65	5	11,485	0.04%
2023/11/06	30	18.93	7	19.02	19.00	23	11,481	0.20%
2023/11/03	0	0.00	20	18.63	18.65	-20	11,438	-0.17%
2023/11/02	11	18.63	10.1	18.56	18.55	0.9	11,430	0.01%
2023/11/01	10	18.32	10	18.35	18.35	0	11,461	0.00%
2023/10/30	1	18.60	0	0.00	18.55	1	11,500	0.01%
2023/10/27	0	0.00	10	18.63	18.45	-10	11,523	-0.09%
2023/10/26	5	18.56	0	0.00	18.35	5	11,568	0.04%
2023/10/25	2	18.85	5	18.96	18.85	-3	11,596	-0.03%
2023/10/24	4	18.60	25	18.80	18.85	-21	11,611	-0.18%
2023/10/23	6	18.51	3	18.75	18.50	3	11,634	0.03%
2023/10/20	3	18.58	0	0.00	18.55	3	11,654	0.03%
2023/10/19	2	18.55	2	18.70	18.70	0	11,696	0.00%
2023/10/18	20	18.78	11	18.55	18.55	9	11,729	0.08%
2023/10/17	6	19.25	13	19.40	18.95	-7	11,785	-0.06%
2023/10/16	10	19.25	0.4	19.39	19.25	9.6	11,914	0.08%
2023/10/12	0	20.05	3.2	19.94	20.00	-3.1	12,084	-0.03%
2023/10/11	3	19.80	0	0.00	19.70	3	12,103	0.02%
2023/10/06	2	20.28	0	0.00	20.15	2	12,113	0.02%
2023/10/05	5	20.35	33	20.35	20.35	-28	12,157	-0.23%
2023/10/04	13	19.95	2	20.05	20.25	11	12,249	0.09%
2023/10/03	0	0.00	5	20.40	20.25	-5	12,311	-0.04%
2023/10/02	4.1	20.58	12	20.45	20.65	-8	12,400	-0.06%
2023/09/28	0	0.00	0.1	20.15	20.10	-0.1	12,461	0.00%
2023/09/27	11	19.90	0	0.00	20.05	11	12,566	0.09%
2023/09/26	0.5	20.25	0	0.00	20.10	0.5	12,762	0.00%
2023/09/25	2	20.30	0	0.00	20.35	2	13,199	0.02%
2023/09/22	2	19.75	3	20.00	19.90	-1	13,386	-0.01%
2023/09/21	10	19.97	11	19.91	19.90	-1	13,530	-0.01%
2023/09/20	21	20.53	18	20.36	20.35	3	13,698	0.02%
2023/09/19	19	21.03	3	21.37	21.10	16	13,631	0.12%
2023/09/18	3	21.02	3	20.85	20.85	0	13,624	0.00%
2023/09/15	2	20.95	4	21.13	21.00	-2	13,665	-0.01%
2023/09/14	3	21.30	3	21.28	21.20	0	13,596	0.00%
2023/09/13	16	21.19	8	21.21	21.10	8	13,585	0.06%
2023/09/12	15	21.79	3	21.65	21.45	12	13,828	0.09%
2023/09/11	28	21.95	3	22.30	21.70	25	14,095	0.18%
2023/09/08	16	22.75	2	22.73	22.60	14	14,002	0.10%
2023/09/07	12	23.28	5	23.18	23.05	7	13,929	0.05%
2023/09/06	13	24.36	25	24.18	23.85	-12	13,788	-0.09%
2023/09/05	8	24.21	5	24.20	24.05	3	13,681	0.02%
2023/09/04	16	24.26	12	23.98	24.00	4	13,625	0.03%
2023/09/01	2	24.75	4	24.93	24.70	-2	13,482	-0.01%
2023/08/31	1	25.20	12.1	25.23	25.05	-11.1	13,413	-0.08%
2023/08/30	22	25.28	15	25.29	25.10	7	13,465	0.05%
2023/08/29	13	25.30	7	25.41	25.05	6	13,510	0.04%
2023/08/28	34	25.83	15.1	26.13	25.55	18.9	13,347	0.14%
2023/08/25	59.1	25.82	53.3	26.01	25.85	5.8	12,969	0.04%
2023/08/24	65	25.64	75	25.56	25.65	-10	12,541	-0.08%
2023/08/23	57.5	25.59	71.1	25.64	25.40	-13.6	12,051	-0.11%
2023/08/22	145.2	25.59	154	25.10	25.25	-8.8	11,505	-0.08%	大買/大賣/
2023/08/21	65	25.16	60.8	25.29	25.40	4.2	10,725	0.04%
2023/08/18	92	23.69	105.5	23.84	23.50	-13.5	9,920	-0.14%	大賣/
2023/08/17	20	21.12	29.9	22.44	22.95	-9.9	9,282	-0.11%
2023/08/16	72.7	21.65	77	21.47	21.40	-4.3	8,851	-0.05%
2023/08/15	3	21.08	14	21.11	21.15	-11	8,551	-0.13%
2023/08/14	1	19.35	0	0.00	19.25	1	8,335	0.01%
2023/08/11	0	19.60	2	19.50	19.45	-2	8,357	-0.02%
2023/08/10	0	19.50	0	0.00	19.50	0	8,455	0.00%
2023/08/09	11	20.10	5	19.95	19.90	6	8,519	0.07%
2023/08/08	0	0.00	7	20.00	19.95	-7	8,578	-0.08%
2023/08/07	0	0.00	2	20.05	20.30	-2	8,593	-0.02%
2023/08/04	0	19.80	0	0.00	19.95	0	8,556	0.00%
2023/08/02	7	19.90	0	0.00	19.70	7	8,548	0.08%
2023/08/01	0	20.30	0	0.00	20.10	0	8,481	0.00%
2023/07/31	0	20.10	2	20.15	20.15	-2	8,456	-0.02%
2023/07/28	5	19.95	0	0.00	20.00	5	8,417	0.06%
2023/07/27	10	20.00	0.1	20.20	20.20	9.9	8,365	0.12%
2023/07/26	2	20.30	0	0.00	20.00	2	8,338	0.02%
2023/07/25	0	0.00	18	20.65	20.60	-18	8,283	-0.22%
2023/07/24	17	20.42	2.1	20.30	20.25	14.9	8,262	0.18%
2023/07/21	3	20.58	4	20.85	20.85	-1	8,196	-0.01%
2023/07/20	7.1	20.66	25.1	20.99	20.65	-18	8,173	-0.22%
2023/07/19	11	22.04	5	22.20	21.50	6	8,036	0.08%
2023/07/18	2	22.00	3.1	22.08	21.90	-1.1	7,922	-0.01%
2023/07/17	5	22.02	12.1	22.39	22.45	-7.1	7,832	-0.09%
2023/07/14	3.3	21.71	1	21.80	21.80	2.3	7,763	0.03%
2023/07/13	2	21.80	7.1	21.88	21.45	-5.1	7,781	-0.07%
2023/07/12	2	21.73	9.4	21.74	21.45	-7.4	7,805	-0.09%
2023/07/11	43	21.95	3	21.95	21.95	40	7,776	0.51%
2023/07/10	3	22.28	2.1	22.30	22.50	1	7,679	0.01%
2023/07/07	4.4	22.12	0.8	22.11	22.15	3.6	7,624	0.05%
2023/07/06	1	22.20	1	22.35	22.45	0	7,518	0.00%
2023/07/05	0.2	22.20	5.2	22.25	22.25	-4.9	7,433	-0.07%
2023/07/04	16.1	22.52	16.4	22.48	22.55	-0.3	7,337	0.00%
2023/07/03	21.3	22.69	27	22.54	23.15	-5.7	7,169	-0.08%
2023/06/30	4.2	21.80	16	21.83	21.85	-11.8	6,712	-0.18%
2023/06/29	19.9	21.27	18	21.28	21.45	1.9	6,520	0.03%
2023/06/28	14	21.38	25	21.39	21.15	-11	6,379	-0.17%
2023/06/27	39.2	21.43	17	21.20	20.70	22.2	6,202	0.36%
2023/06/26	1.3	21.41	2	21.35	21.05	-0.7	6,024	-0.01%
2023/06/21	2.1	20.80	10	20.70	21.05	-7.9	6,067	-0.13%
2023/06/20	0.1	20.40	7.2	20.25	20.25	-7.1	6,010	-0.12%
2023/06/19	16.4	20.07	4	19.98	19.95	12.4	6,005	0.21%
2023/06/16	23	20.86	93	20.96	20.60	-70	5,875	-1.19%
2023/06/15	95	21.68	27	21.08	21.85	68	5,554	1.22%
2023/06/14	0	0.00	10	20.40	20.45	-10	5,187	-0.19%
2023/06/13	1	20.75	13	20.65	20.50	-12	5,194	-0.23%
2023/06/12	6	20.48	4	20.44	20.45	2	5,178	0.04%
2023/06/09	5	20.63	10	20.75	20.80	-5	5,123	-0.10%
2023/06/08	12	20.72	2	20.65	20.65	10	5,146	0.19%
2023/06/07	7	20.73	2	20.70	20.70	5	5,100	0.10%
2023/06/06	21	20.89	7	20.86	20.80	14	5,069	0.28%
2023/06/05	3.3	21.36	2	21.38	21.45	1.3	4,996	0.03%
2023/06/02	25	21.51	6	21.46	21.65	19	4,862	0.39%
2023/06/01	10.3	21.02	2	20.80	20.95	8.2	4,763	0.17%
2023/05/31	3	20.93	63	20.88	20.90	-60	4,730	-1.27%
2023/05/30	47	20.49	9	20.43	20.60	38	4,667	0.81%
2023/05/29	1	20.00	3.5	19.98	19.95	-2.5	4,623	-0.05%
2023/05/26	1.5	19.57	16	19.57	19.50	-14.5	4,719	-0.31%
2023/05/25	1.1	20.22	5	20.19	20.20	-3.9	4,685	-0.08%
2023/05/24	0.4	20.26	52.9	20.30	20.25	-52.5	4,643	-1.13%
2023/05/23	1.1	20.09	54	20.10	20.10	-53	4,580	-1.16%
2023/05/22	2	20.03	3	20.22	20.35	-1	4,516	-0.02%
2023/05/19	62	19.80	10	19.86	20.05	52	4,386	1.19%
2023/05/18	0	0.00	4	19.23	19.20	-4	4,153	-0.10%
2023/05/17	0	19.00	0	0.00	18.90	0	4,090	0.00%
2023/05/16	25	19.30	3	19.15	19.05	22	4,108	0.54%
2023/05/15	58	18.72	5	19.17	19.25	53	4,194	1.26%
2023/05/10	1	17.85	0	0.00	17.85	1	4,010	0.03%
2023/05/09	0	18.10	0	0.00	18.10	0	3,994	0.00%
2023/05/08	0	18.00	0	0.00	18.05	0	3,984	0.00%
2023/05/05	0	17.95	0	18.00	18.00	0	3,978	0.00%
2023/05/04	0	18.00	1	18.00	18.00	-1	3,986	-0.03%
2023/05/03	2.1	17.73	0	0.00	17.70	2.1	3,983	0.05%
2023/04/26	2	17.53	5	17.34	17.40	-3	4,001	-0.07%
2023/04/25	16	17.39	3	17.40	17.40	13	3,995	0.33%
2023/04/24	1	17.95	0	0.00	17.85	1	3,961	0.03%
2023/04/21	27.7	17.96	4	17.75	17.75	23.7	3,969	0.60%
2023/04/20	4.1	18.66	2	18.85	18.55	2.1	3,906	0.05%
2023/04/19	1	18.95	0	0.00	18.95	1	3,867	0.03%
2023/04/18	13.1	18.91	10	19.05	19.00	3.1	3,884	0.08%
2023/04/17	3	19.22	15	19.22	19.30	-12	3,808	-0.32%
2023/04/14	10	18.80	0	0.00	18.85	10	3,731	0.27%
2023/04/13	4	18.76	0	0.00	18.60	4	3,694	0.11%
2023/04/12	0	0.00	0.1	18.85	18.95	-0.1	3,676	0.00%
2023/04/10	0	18.45	0	0.00	18.65	0	3,644	0.00%
2023/04/07	2.1	18.75	2	18.75	18.75	0.1	3,704	0.00%
2023/04/06	0	0.00	2.7	18.80	18.85	-2.7	3,926	-0.07%
2023/03/31	0	0.00	0	18.22	18.20	0	3,907	0.00%
2023/03/30	0	18.20	0	0.00	18.35	0	3,963	0.00%
2023/03/29	0.1	18.35	1.1	18.25	18.30	-1	4,340	-0.02%
2023/03/28	1	18.70	7	18.86	18.60	-6	4,519	-0.13%
2023/03/27	6.1	18.65	4	18.58	18.85	2.1	4,384	0.05%
2023/03/24	7	18.25	25	17.91	18.15	-18	4,212	-0.43%
2023/03/23	2	17.28	5	17.15	17.35	-3	3,994	-0.08%
2023/03/22	5	17.05	0	0.00	17.05	5	3,937	0.13%
2023/03/21	0.6	16.65	0	0.00	16.65	0.6	3,908	0.01%
2023/03/20	2.3	16.56	0	0.00	16.55	2.3	3,911	0.06%
2023/03/16	16	16.21	14	16.15	16.05	2	3,887	0.05%
2023/03/15	5.1	16.78	2	16.73	16.65	3.1	3,842	0.08%
2023/03/14	3.1	16.60	0	0.00	16.75	3.1	3,824	0.08%
2023/03/13	21.1	16.58	20	16.77	16.75	1.1	3,811	0.03%
2023/03/10	0.1	17.13	3	16.90	16.95	-2.9	3,757	-0.08%
2023/03/09	1	17.35	4	17.40	17.35	-3	3,739	-0.08%
2023/03/08	5.3	17.45	7	17.67	17.65	-1.7	3,715	-0.05%
2023/03/07	0	0.00	3	17.50	17.50	-3	3,682	-0.08%
2023/03/06	24.2	17.81	19	17.67	17.55	5.2	3,634	0.14%
2023/03/03	1	17.65	5	17.53	17.55	-4	3,525	-0.11%
2023/03/02	0.5	17.55	4	17.50	17.50	-3.5	3,447	-0.10%
2023/03/01	14.1	17.44	12	17.28	17.20	2.1	3,345	0.06%
2023/02/24	7	17.29	21	17.24	17.20	-14	3,224	-0.43%
2023/02/23	84.3	17.08	79	16.81	16.80	5.3	3,048	0.17%
2023/02/22	0.1	16.55	0	0.00	16.75	0.1	2,946	0.00%
2023/02/21	0	0.00	1	16.70	16.85	-1	2,910	-0.03%
2023/02/20	1.3	16.80	5	16.71	16.75	-3.7	2,906	-0.13%
2023/02/17	10	16.55	22	16.67	16.65	-12	2,861	-0.42%
2023/02/16	19	16.72	28	16.77	16.60	-9	2,839	-0.32%
2023/02/15	18.2	16.25	10	16.18	16.20	8.2	2,741	0.30%
2023/02/14	34.3	16.26	50.8	16.24	16.35	-16.5	2,703	-0.61%
2023/02/13	31.8	16.23	7	16.25	16.25	24.8	2,643	0.94%
2023/02/10	0	0.00	1	15.30	15.30	-1	2,454	-0.04%
2023/02/07	0.1	15.55	0	0.00	15.55	0.1	2,448	0.00%
2023/02/06	0	0.00	6	15.70	15.60	-6	2,451	-0.24%
2023/02/03	0	15.60	0	0.00	15.60	0	2,442	0.00%
2023/02/02	0.1	15.63	0	0.00	15.70	0.1	2,429	0.00%
2023/02/01	1	15.50	3	15.55	15.55	-2	2,412	-0.08%
2023/01/31	0	0.00	3	15.45	15.35	-3	2,401	-0.12%
2023/01/30	0	0.00	1	15.35	15.25	-1	2,387	-0.04%
2023/01/17	1.1	15.06	0	0.00	15.05	1.1	2,372	0.05%
2023/01/16	5.1	15.01	0	0.00	15.00	5.1	2,361	0.22%
2023/01/13	2	15.25	0	0.00	15.05	2	2,350	0.09%
2023/01/12	0	15.35	3	15.37	15.30	-3	2,395	-0.12%
2023/01/11	6	15.42	4	15.35	15.35	2	2,395	0.08%
2023/01/10	0.1	15.45	0	0.00	15.55	0.1	2,393	0.00%
2023/01/09	8	15.61	3	15.55	15.55	5	2,397	0.21%
2023/01/06	11.2	15.44	9	15.48	15.60	2.2	2,400	0.09%
2023/01/03	3.1	14.75	3	14.80	14.80	0.1	2,425	0.00%
2022/12/30	0	14.75	0	0.00	14.85	0	2,440	0.00%
2022/12/29	2	14.70	0	0.00	14.75	2	2,486	0.08%
2022/12/28	19	15.01	9	14.86	14.85	10	2,505	0.40%
2022/12/27	26	15.50	11	15.40	15.35	15	2,469	0.61%
2022/12/26	6	15.98	6	15.93	15.80	0	2,385	0.00%
2022/12/23	2	15.70	7	15.91	15.60	-5	2,128	-0.23%
2022/12/22	21.1	15.72	5	15.65	15.60	16.1	2,091	0.77%
2022/12/21	45	16.05	8	16.05	15.80	37	2,031	1.82%
2022/12/20	0	0.00	2	16.15	16.15	-2	1,621	-0.12%
2022/12/19	0.1	14.85	0	0.00	14.70	0.1	1,413	0.01%
2022/12/16	0	15.20	0	0.00	14.95	0	1,438	0.00%
2022/12/15	0.1	15.00	3	15.02	15.05	-2.9	1,430	-0.20%
2022/12/09	0.1	14.60	0	0.00	14.60	0.1	1,491	0.00%
2022/12/06	10	14.85	0	0.00	14.80	10	1,619	0.62%
2022/12/05	10	15.10	0.1	15.25	15.05	9.9	1,705	0.58%
2022/12/02	0.2	15.23	0	0.00	15.25	0.2	1,761	0.01%
2022/12/01	0	0.00	6	15.18	15.15	-6	1,801	-0.33%
2022/11/30	0.1	15.05	1	15.05	15.00	-1	1,812	-0.05%
2022/11/29	0.3	14.63	2	14.80	14.85	-1.7	1,891	-0.09%
2022/11/25	0	14.70	0	0.00	14.55	0	1,991	0.00%
2022/11/23	4	14.58	0	0.00	14.55	4	1,999	0.20%
2022/11/22	2	14.33	1	14.50	14.55	1	2,030	0.05%
2022/11/21	12	14.36	0	0.00	14.30	12	2,145	0.56%
2022/11/18	0	0.00	0.2	14.70	14.50	-0.2	2,168	-0.01%
2022/11/17	0	0.00	1.6	14.65	14.65	-1.6	2,170	-0.07%
2022/11/16	10	14.50	0	0.00	14.50	10	2,186	0.46%
2022/11/15	0	15.10	0	0.00	14.85	0	2,221	0.00%
2022/11/14	18	14.90	0	0.00	15.00	18	2,240	0.80%
2022/11/11	6	14.90	0	0.00	14.90	6	2,278	0.26%
2022/11/09	0	15.10	0	0.00	15.05	0	3,088	0.00%
2022/11/04	1	15.00	0	0.00	15.05	1	3,118	0.03%
2022/10/28	10	14.55	0	0.00	14.40	10	3,438	0.29%
2022/10/25	0.1	14.65	0	0.00	14.75	0.1	3,749	0.00%
2022/10/21	10	14.55	0	0.00	14.50	10	3,915	0.26%
2022/10/20	10	14.75	0	0.00	14.80	10	3,999	0.25%
2022/10/18	0	0.00	10	15.20	15.10	-10	3,955	-0.25%
2022/10/17	1	14.75	0	0.00	14.85	1	3,952	0.03%
2022/10/14	0.1	14.85	0	0.00	15.00	0.1	3,961	0.00%
2022/10/13	10.1	14.50	0	0.00	14.20	10.1	3,960	0.26%
2022/10/12	1	14.65	0	0.00	15.25	1	3,901	0.03%
2022/10/11	0	14.80	0	0.00	14.70	0	3,917	0.00%
2022/10/07	1	15.50	1	15.40	15.45	0	3,905	0.00%
2022/10/06	5	15.45	5	15.60	15.15	0	3,901	0.00%
2022/10/05	1	15.10	0.3	15.20	15.30	0.7	3,852	0.02%
2022/10/04	0.1	14.90	0	0.00	14.90	0.1	3,863	0.00%
2022/10/03	0.1	14.70	0	0.00	14.55	0.1	3,863	0.00%
2022/09/30	10.1	14.30	0	0.00	14.70	10.1	3,877	0.26%
2022/09/29	0	0.00	1	14.60	14.60	-1	3,878	-0.03%
2022/09/28	0	14.90	0	0.00	14.25	0	3,868	0.00%
2022/09/27	0	15.15	0	0.00	15.35	0	3,837	0.00%
2022/09/26	10	15.00	0	0.00	15.00	10	3,835	0.26%
2022/09/22	0	16.10	0	0.00	16.15	0	3,843	0.00%
2022/09/21	0	16.25	0	0.00	16.25	0	3,826	0.00%
2022/09/20	10	16.55	0	0.00	16.75	10	3,797	0.26%
2022/09/19	21	16.70	0	0.00	16.75	21	3,791	0.55%
2022/09/16	0.1	17.30	1	17.10	17.10	-0.9	3,756	-0.02%
2022/09/15	3	17.57	4	17.59	17.45	-1	3,742	-0.03%
2022/09/14	0	0.00	36	17.21	17.30	-36	3,716	-0.97%
2022/09/12	0	0.00	15	17.50	17.75	-15	3,649	-0.41%
2022/09/08	0	0.00	2	17.40	17.40	-2	3,622	-0.06%
2022/09/07	14	17.35	1.1	17.39	17.40	12.9	3,561	0.36%
2022/09/06	37	16.99	4	17.21	16.95	33	3,516	0.94%
2022/09/05	1	17.50	1	17.45	17.10	0	3,477	0.00%
2022/09/02	3	17.25	2	17.40	17.30	1	3,402	0.03%
2022/09/01	14	16.87	12	17.03	17.00	2	3,311	0.06%
2022/08/31	0	0.00	1	16.85	16.75	-1	3,279	-0.03%
2022/08/30	0	0.00	4	16.61	16.65	-4	3,260	-0.12%
2022/08/29	1	16.55	0	0.00	16.40	1	3,276	0.03%
2022/08/26	2	17.25	0	0.00	17.10	2	3,414	0.06%
2022/08/24	1	16.75	0	0.00	16.70	1	3,265	0.03%
2022/08/22	0	0.00	2	16.55	16.85	-2	3,235	-0.06%
2022/08/19	3	16.45	1	16.45	16.50	2	3,179	0.06%
2022/08/18	1	16.45	10.6	16.36	16.40	-9.6	3,157	-0.30%
2022/08/17	22	16.62	20	16.65	16.60	2	3,109	0.06%
2022/08/16	43	17.50	12	17.01	17.20	31	3,011	1.03%
2022/08/15	2	16.78	21	16.73	16.75	-19	2,293	-0.83%
2022/08/11	1	17.35	1	17.05	16.85	0	2,287	0.00%
2022/08/10	0	0.00	1	17.10	17.10	-1	2,260	-0.04%
2022/08/09	20	17.10	0	0.00	17.05	20	2,240	0.89%
2022/08/08	1	17.70	10	17.35	17.40	-9	2,189	-0.41%
2022/08/05	1	17.29	10	17.09	17.30	-9	2,083	-0.43%
2022/08/04	41	16.55	6	17.03	16.75	35	2,026	1.73%
2022/08/03	43.1	17.07	3	16.83	16.60	40.1	1,952	2.05%
2022/08/02	30	17.68	7	17.84	17.25	23	1,876	1.23%
2022/08/01	6	17.37	7	17.40	17.40	-1	1,731	-0.06%
2022/07/29	4.1	17.19	2	17.25	17.20	2.1	1,682	0.12%
2022/07/28	3	17.22	0	0.00	16.55	3	1,594	0.19%
2022/07/27	0	0.00	3	16.60	16.90	-3	1,578	-0.19%
2022/07/26	0	16.45	0	0.00	16.30	0	1,488	0.00%
2022/07/25	0	16.40	0	0.00	16.50	0	1,485	0.00%
2022/07/20	0.1	16.00	1	16.45	16.10	-1	1,474	-0.06%
2022/07/12	25	15.36	10	15.30	15.20	15	1,527	0.98%
2022/07/04	0	0.00	3.7	14.30	14.60	-3.7	1,491	-0.25%
2022/07/01	10.1	14.30	0	0.00	14.40	10.1	1,500	0.67%
2022/06/29	0.1	14.90	0	0.00	14.95	0.1	1,444	0.01%
2022/06/28	0	15.00	0	0.00	15.00	0	1,481	0.00%
2022/06/27	1	15.05	0	0.00	15.10	1	1,527	0.07%
2022/06/24	0.2	14.82	0	0.00	14.75	0.2	1,529	0.01%
2022/06/23	1.2	14.73	0	0.00	14.65	1.2	1,534	0.07%
2022/06/22	0.1	14.55	0	0.00	14.60	0.1	1,545	0.00%
2022/06/21	0.1	14.60	0	0.00	14.85	0.1	1,547	0.01%
2022/06/20	0.1	14.81	0	0.00	14.35	0.1	1,578	0.01%
2022/06/17	3.1	14.96	0	0.00	14.85	3.1	1,555	0.20%
2022/06/16	0	15.40	0	0.00	15.10	0	1,521	0.00%
2022/06/14	0	15.20	0	0.00	15.25	0	1,528	0.00%
2022/06/13	1	15.30	0	0.00	15.25	1	1,536	0.07%
2022/06/10	0	15.65	0	0.00	15.70	0	1,515	0.00%
2022/06/06	0	0.00	0	15.78	16.05	0	1,533	0.00%
2022/06/02	0	0.00	0	15.70	15.60	0	1,410	0.00%
2022/05/31	0	0.00	0.2	15.60	15.55	-0.2	1,445	-0.01%
2022/05/25	0.2	15.40	0	0.00	15.40	0.2	1,470	0.01%
2022/05/23	1	15.40	0	0.00	15.50	1	1,490	0.07%
2022/05/19	0	0.00	2	15.00	15.15	-2	1,489	-0.13%
2022/05/12	0	15.10	1	15.05	15.15	-1	1,498	-0.06%
2022/05/10	0	15.33	0	0.00	15.50	0	1,486	0.00%
2022/05/04	0.1	16.10	0	0.00	16.10	0.1	1,460	0.00%
2022/05/03	0	0.00	2	17.05	17.05	-2	1,404	-0.14%
2022/04/29	1	17.10	1	17.00	16.95	0	1,415	0.00%
2022/04/22	0.1	17.20	2.1	17.43	17.60	-2	1,411	-0.14%
2022/04/21	1.1	17.27	0.3	17.60	17.25	0.8	1,411	0.06%
2022/04/20	2.3	17.37	5	17.32	17.60	-2.7	1,393	-0.20%
2022/04/15	2	16.60	0	0.00	16.55	2	1,460	0.14%
2022/04/14	0	0.00	0	16.55	16.60	0	1,519	0.00%
2022/04/13	0	0.00	1	16.45	16.50	-1	1,548	-0.06%
2022/04/11	0.6	16.16	1	16.45	16.25	-0.4	1,596	-0.02%
2022/04/08	2	16.33	0	0.00	16.25	2	1,621	0.12%
2022/04/07	0	0.00	0.6	16.50	16.35	-0.6	1,647	-0.04%
2022/04/01	2	16.65	0	0.00	16.70	2	1,848	0.11%
2022/03/31	2	17.08	2	16.95	16.85	0	1,869	0.00%
2022/03/30	3.2	17.23	3	17.35	17.45	0.2	1,871	0.01%
2022/03/29	3	17.19	2	17.37	17.10	1	1,897	0.05%
2022/03/28	3.7	17.07	1	17.20	17.30	2.7	1,902	0.14%
2022/03/25	1.2	17.25	3	17.20	17.30	-1.8	1,906	-0.10%
2022/03/24	1.6	17.11	3	17.15	17.25	-1.4	1,900	-0.07%
2022/03/23	1.6	17.13	1	17.20	17.15	0.6	1,929	0.03%
2022/03/22	5.8	16.85	0	0.00	16.80	5.8	1,938	0.30%
2022/03/21	1	16.85	0	0.00	16.85	1	1,946	0.05%
2022/03/18	0	16.65	0	0.00	16.65	0	1,937	0.00%
2022/03/17	0	16.40	3	16.45	16.50	-3	1,946	-0.15%
2022/03/16	0	16.10	0	0.00	16.05	0	2,020	0.00%
2022/03/15	0	15.95	0	0.00	15.90	0	2,038	0.00%
2022/03/14	0	16.03	0	0.00	16.15	0	2,061	0.00%
2022/03/11	1	15.90	0	0.00	15.95	1	2,074	0.05%
2022/03/10	0	0.00	9	15.80	16.00	-9	2,084	-0.43%
2022/03/09	0	15.35	0	0.00	15.35	0	2,077	0.00%
2022/03/08	2	15.52	0	0.00	15.35	2	2,089	0.10%
2022/03/07	1.1	16.14	0	0.00	15.95	1.1	2,050	0.05%
2022/03/02	0	16.65	0	0.00	16.65	0	2,130	0.00%
2022/03/01	0	16.77	0	0.00	16.85	0	2,175	0.00%
2022/02/25	1	16.40	2	16.50	16.40	-1	2,211	-0.05%
2022/02/24	0	0.00	1	16.40	16.45	-1	2,329	-0.04%
2022/02/22	2	17.00	0	0.00	16.85	2	2,662	0.08%
2022/02/21	0	17.10	6	17.15	17.20	-6	2,691	-0.22%
2022/02/11	1	17.10	0	0.00	17.05	1	3,226	0.03%
2022/02/08	8	17.05	0	0.00	17.20	8	3,549	0.23%
2022/01/26	1	16.45	0	0.00	16.45	1	3,782	0.03%
2022/01/25	0.1	16.45	0	0.00	16.35	0.1	3,890	0.00%
2022/01/24	0.1	16.60	0	0.00	16.55	0.1	4,105	0.00%
2022/01/21	0	17.00	0	0.00	16.85	0	4,128	0.00%
2022/01/20	0	17.20	0	0.00	17.20	0	4,161	0.00%
2022/01/19	0	17.40	0	0.00	17.25	0	4,193	0.00%
2022/01/18	0	17.55	0	0.00	17.30	0	4,241	0.00%
2022/01/17	0.1	17.05	0.4	17.18	17.45	-0.3	4,292	-0.01%
2022/01/14	0.6	17.18	0	0.00	17.10	0.6	4,309	0.01%
2022/01/13	1	17.35	0	0.00	17.40	1	4,331	0.02%
2022/01/12	1	17.40	0	0.00	17.40	1	4,461	0.02%
2022/01/11	1	17.35	1	17.55	17.40	0	4,541	0.00%
2022/01/10	1	17.40	0	0.00	17.55	1	4,560	0.02%
2022/01/07	2.3	17.59	0	0.00	17.65	2.3	4,468	0.05%
2022/01/06	1.8	18.14	0	18.15	18.05	1.7	4,432	0.04%
2022/01/05	1.1	18.36	0	0.00	18.30	1.1	4,439	0.02%
2022/01/04	5.3	18.71	5	18.65	18.55	0.3	4,433	0.01%
2022/01/03	7	18.79	20	18.74	18.70	-13	4,470	-0.29%
2021/12/30	0	18.80	0	0.00	19.00	0	4,460	0.00%
2021/12/29	15	18.64	12	18.71	18.75	3	4,462	0.07%
2021/12/28	6	18.93	15.8	18.72	18.65	-9.8	4,484	-0.22%
2021/12/27	0	18.80	0	0.00	18.70	0	4,343	0.00%
2021/12/24	0.3	18.68	0	0.00	18.60	0.3	4,372	0.01%
2021/12/23	1	19.00	0	0.00	19.00	1	4,412	0.02%
2021/12/22	0	18.45	10	18.60	18.35	-10	4,364	-0.23%
2021/12/20	0	18.20	0	0.00	18.35	0	4,354	0.00%
2021/12/17	0	18.40	0	0.00	18.35	0	4,350	0.00%
2021/12/16	0	18.75	0	0.00	18.90	0	4,316	0.00%
2021/12/14	0.2	18.50	0.8	18.55	18.30	-0.6	4,281	-0.01%
2021/12/13	20	18.95	11	18.95	18.90	9	4,277	0.21%
2021/12/10	14	19.09	1	19.05	19.05	13	4,282	0.30%
2021/12/09	8.1	18.69	8	18.98	18.65	0.1	4,212	0.00%
2021/12/08	10	18.60	2	18.70	18.70	8	4,197	0.19%
2021/12/07	10	18.25	0	0.00	18.25	10	4,194	0.24%
2021/12/06	13.2	18.15	0	0.00	18.15	13.2	4,192	0.31%
2021/12/03	0	18.25	0	0.00	18.20	0	4,189	0.00%
2021/12/02	0	18.37	1	18.25	18.10	-1	4,205	-0.02%
2021/12/01	0	18.30	0	0.00	18.25	0	4,208	0.00%
2021/11/30	1	18.65	1	18.50	18.35	0	4,244	0.00%
2021/11/29	0.1	18.25	6	18.45	18.35	-5.9	4,246	-0.14%
2021/11/26	1.5	19.13	0	0.00	18.85	1.5	4,214	0.03%
2021/11/25	6.3	19.95	2.9	19.89	19.50	3.5	4,179	0.08%
2021/11/24	1.6	19.98	0	0.00	20.00	1.6	4,163	0.04%
2021/11/23	5	20.65	0	0.00	20.20	5	4,171	0.12%
2021/11/22	12	21.69	13.8	22.04	21.45	-1.8	4,095	-0.04%
2021/11/10	1.2	19.34	2	19.30	19.45	-0.8	3,891	-0.02%
2021/11/09	0.1	19.60	3	19.55	19.35	-2.9	3,899	-0.07%
2021/11/08	3.1	19.55	2.2	20.01	19.40	0.9	3,946	0.02%
2021/11/05	1	21.15	1	20.65	20.65	0	3,870	0.00%
2021/11/04	1.1	21.10	13.4	20.99	21.00	-12.3	3,878	-0.32%
2021/11/03	4	20.98	4	20.98	20.80	0	3,873	0.00%
2021/11/02	2.2	20.78	0	0.00	20.80	2.2	3,869	0.06%
2021/11/01	0	0.00	7	21.09	21.20	-7	3,777	-0.19%
2021/10/29	1	20.95	2	20.60	20.50	-1	3,691	-0.03%
2021/10/28	2	21.03	2	20.83	20.80	0	3,633	0.00%
2021/10/27	2	20.70	3	20.97	21.00	-1	3,530	-0.03%
2021/10/26	3	20.63	2	20.75	20.80	1	3,468	0.03%
2021/10/25	4.5	20.89	5	20.76	20.65	-0.5	3,480	-0.01%
2021/10/22	2	20.68	5	20.33	20.50	-3	3,424	-0.09%
2021/10/21	3	20.38	41	20.43	20.50	-38	3,439	-1.10%
2021/10/20	0	0.00	0.1	19.60	19.65	-0.1	3,366	0.00%
2021/10/19	0	0.00	2	19.85	19.80	-2	3,913	-0.05%
2021/10/18	0	0.00	1	19.30	19.40	-1	4,373	-0.02%
2021/10/15	0	19.68	0	19.20	19.60	0	4,389	0.00%
2021/10/14	0	0.00	9	19.12	19.35	-9	4,367	-0.21%
2021/10/12	3	19.05	4	19.10	19.20	-1	4,351	-0.02%
2021/10/07	101	18.83	118	19.12	19.20	-17	4,439	-0.38%	大買/大賣/
2021/10/05	1	18.05	2	18.37	18.40	-1	4,462	-0.02%
2021/10/01	1	18.35	0	0.00	18.10	1	4,517	0.02%
2021/09/30	1	18.75	0	0.00	18.75	1	4,558	0.02%
2021/09/28	0.1	18.30	1	18.40	18.45	-1	5,006	-0.02%
2021/09/27	0	0.00	1	18.40	18.25	-1	5,008	-0.02%
2021/09/23	1	18.25	3	18.10	18.45	-2	4,985	-0.04%
2021/09/22	1	18.30	0	0.00	18.25	1	4,984	0.02%
2021/09/17	3	17.85	0	0.00	18.15	3	4,971	0.06%
2021/09/15	0	0.00	0	17.20	17.20	0	5,004	0.00%
2021/09/07	3	17.23	2	17.50	17.10	1	5,201	0.02%
2021/09/03	0.1	17.45	11	17.41	17.45	-10.9	5,232	-0.21%
2021/08/31	0	0.00	1	17.20	17.20	-1	5,350	-0.02%
2021/08/27	2	17.40	0	0.00	17.45	2	5,384	0.04%
2021/08/26	0	0.00	1	17.70	17.45	-1	5,389	-0.02%
2021/08/25	0	0.00	1	17.70	17.75	-1	5,417	-0.02%
2021/08/24	5	17.20	0	0.00	17.15	5	5,428	0.09%
2021/08/23	0	0.00	3	16.65	16.85	-3	5,493	-0.05%
2021/08/18	0.1	16.50	0	0.00	16.80	0.1	5,511	0.00%
2021/08/17	1	16.50	0	0.00	16.45	1	5,516	0.02%
2021/08/16	10.1	16.50	20	17.20	16.50	-10	5,489	-0.18%
2021/08/12	1.1	17.90	1	18.00	18.05	0.1	5,421	0.00%
2021/08/11	2.1	18.11	0	0.00	18.10	2.1	5,628	0.04%
2021/08/10	1	18.65	0	0.00	18.35	1	5,674	0.02%
2021/08/09	4.1	18.78	4	18.89	18.70	0.1	5,716	0.00%
2021/08/06	4	19.24	0	0.00	19.50	4	5,713	0.07%
2021/08/05	2	19.15	15	19.10	19.10	-13	5,794	-0.22%
2021/08/03	0	0.00	6	19.35	19.20	-6	6,092	-0.10%
2021/08/02	5	19.50	1	19.60	19.40	4	6,110	0.07%
2021/07/30	5	19.80	10	19.50	19.35	-5	6,168	-0.08%
2021/07/29	0	0.00	1	19.60	20.00	-1	6,186	-0.02%
2021/07/28	12	19.23	8	19.39	19.35	4	6,150	0.07%
2021/07/27	5	19.55	0.1	19.85	19.50	4.9	6,230	0.08%
2021/07/26	9	20.26	8	20.22	20.15	1	6,289	0.02%
2021/07/23	41.1	20.61	27	20.57	20.60	14.1	6,215	0.23%
2021/07/22	24.1	19.97	71.5	20.39	20.45	-47.4	5,744	-0.82%
2021/07/21	1	18.55	5	19.06	18.60	-4	5,427	-0.07%
2021/07/20	5	19.00	0	0.00	18.85	5	5,491	0.09%
2021/07/19	0	0.00	2	19.05	19.10	-2	5,613	-0.04%
2021/07/16	0.1	19.25	0	0.00	19.20	0.1	6,024	0.00%
2021/07/15	0.1	19.50	0	0.00	19.45	0.1	6,085	0.00%
2021/07/13	0	0.00	4	19.00	18.75	-4	6,038	-0.07%
2021/07/12	2	18.65	0	0.00	18.55	2	6,027	0.03%
2021/07/08	0.1	18.83	3	18.85	18.80	-2.9	6,295	-0.05%
2021/07/07	10.1	19.05	1	19.15	18.95	9.1	6,468	0.14%
2021/07/06	8.1	19.39	5	19.29	19.35	3.1	6,849	0.05%
2021/07/05	5	20.05	26	19.89	20.15	-21	6,920	-0.30%
2021/07/01	1	19.05	10	19.14	19.00	-9	6,825	-0.13%
2021/06/30	0	0.00	1	19.00	19.05	-1	6,839	-0.01%
2021/06/29	8	19.08	1	19.00	19.05	7	6,873	0.10%
2021/06/28	8	19.30	0	0.00	19.30	8	6,907	0.12%
2021/06/25	11	19.48	0	19.40	19.40	11	6,920	0.16%
2021/06/24	1	19.15	2	18.98	18.95	-1	6,986	-0.01%
2021/06/23	2	18.55	0	0.00	18.95	2	7,038	0.03%
2021/06/22	1	18.20	0	0.00	18.10	1	7,074	0.01%
2021/06/21	14	18.27	0	0.00	18.40	14	7,088	0.20%
2021/06/17	0.1	18.85	0	0.00	19.15	0.1	7,205	0.00%
2021/06/16	0	0.00	2	18.95	18.85	-2	7,241	-0.03%
2021/06/15	1	19.25	0	0.00	19.20	1	7,455	0.01%
2021/06/11	4	19.30	0	0.00	19.25	4	7,475	0.05%
2021/06/09	0	0.00	5	19.55	19.35	-5	7,465	-0.07%
2021/06/08	5.1	19.54	0	0.00	19.45	5.1	7,485	0.07%
2021/06/07	1	19.70	0	0.00	19.70	1	7,430	0.01%
2021/06/03	5	19.75	0	0.00	19.75	5	7,463	0.07%
2021/06/02	3	19.97	5	19.85	19.80	-2	7,505	-0.03%
2021/05/31	5.2	19.86	1	19.75	20.05	4.2	7,504	0.06%
2021/05/28	0	0.00	2	19.50	19.35	-2	7,466	-0.03%
2021/05/27	5	19.05	0	0.00	19.05	5	7,495	0.07%
2021/05/20	4	18.58	0	0.00	18.35	4	7,723	0.05%
2021/05/19	23	19.32	12	19.34	18.85	11	7,749	0.14%
2021/05/17	0	0.00	10	17.00	17.05	-10	7,551	-0.13%
2021/05/14	7	18.46	3	18.80	18.20	4	7,535	0.05%
2021/05/13	0.1	18.80	0	0.00	18.60	0.1	7,498	0.00%
2021/05/12	5	17.85	7	18.30	17.85	-2	7,476	-0.03%
2021/05/11	5	19.95	21	19.94	19.30	-16	7,309	-0.22%
2021/05/07	0	0.00	2	21.25	21.25	-2	7,273	-0.03%
2021/05/06	11	20.11	0	0.00	20.00	11	7,257	0.15%
2021/05/05	1	20.70	1	20.95	20.30	0	7,216	0.00%
2021/05/04	5	20.70	4	20.00	20.40	1	7,273	0.01%
2021/05/03	8.1	21.68	110	21.91	21.25	-101.9	7,374	-1.38%	大賣/鉅額交易
2021/04/29	12	22.93	0	0.00	22.85	12	7,364	0.16%
2021/04/28	34	23.23	0	0.00	23.20	34	7,494	0.45%
2021/04/27	5	23.11	52	23.47	23.60	-47	7,501	-0.63%
2021/04/26	82	22.71	0	0.00	22.70	82	7,364	1.11%
2021/04/23	56	22.78	4	22.83	22.80	52	7,366	0.71%
2021/04/22	10	23.63	6	23.15	23.15	4	7,341	0.05%
2021/04/21	0	0.00	4	23.40	23.35	-4	6,992	-0.06%
2021/04/20	2	23.60	1	23.65	23.70	1	6,993	0.01%
2021/04/19	13	23.75	3	23.65	23.65	10	7,106	0.14%
2021/04/16	13.4	23.89	0	0.00	23.85	13.4	7,109	0.19%
2021/04/15	7	23.90	0	0.00	24.15	7	7,356	0.10%
2021/04/14	11.1	23.86	21	24.56	23.70	-9.9	7,381	-0.13%
2021/04/13	15	25.97	2	25.65	24.95	13	7,423	0.18%
2021/04/12	29	26.10	2	26.28	26.10	27	7,719	0.35%
2021/04/09	36	24.81	31	25.44	25.25	5	7,419	0.07%
2021/04/08	10	24.87	1	25.25	25.05	9	7,311	0.12%
2021/04/07	3	24.32	0	0.00	24.30	3	7,251	0.04%
2021/04/06	0	24.20	1	24.20	24.25	-1	7,414	-0.01%
2021/04/01	1	24.20	0	0.00	24.10	1	7,472	0.01%
2021/03/31	0	24.35	1	24.55	24.40	-1	7,565	-0.01%
2021/03/30	10	24.10	1	24.15	24.45	9	8,201	0.11%
2021/03/29	4	24.24	13	24.47	24.10	-9	8,294	-0.11%
2021/03/26	0	24.57	0	0.00	24.35	0	8,355	0.00%
2021/03/25	34	24.99	22	24.74	24.70	12	8,476	0.14%
2021/03/24	0	24.80	1	25.05	24.65	-1	8,573	-0.01%
2021/03/23	1	25.00	1	24.90	24.65	0	8,756	0.00%
2021/03/22	0	24.72	1	25.05	24.90	-1	8,859	-0.01%
2021/03/19	0	24.32	3	24.42	24.20	-3	8,967	-0.03%
2021/03/18	8	24.62	5	24.55	24.40	3	9,205	0.03%
2021/03/17	4	24.41	1	24.40	24.30	3	9,666	0.03%
2021/03/16	1	24.10	2	24.15	24.05	-1	10,214	-0.01%
2021/03/12	0	24.15	0	0.00	24.30	0	11,261	0.00%
2021/03/09	0	0.00	31	23.00	23.05	-31	12,599	-0.25%
2021/03/04	0	24.50	0	0.00	23.80	0	13,934	0.00%
2021/02/26	1	24.50	5	24.26	24.45	-4	15,123	-0.03%
2021/02/25	2	24.88	20	25.00	24.90	-18	16,307	-0.11%
2021/02/24	24	25.12	21	25.38	24.95	3	16,690	0.02%
2021/02/23	20	25.35	20	25.45	25.40	0	16,965	0.00%
2021/02/22	44	25.37	21	25.45	25.45	23	17,300	0.13%
2021/02/19	0	24.75	0	0.00	25.20	0	17,315	0.00%
2021/02/18	0	0.00	1	25.00	25.00	-1	17,352	-0.01%
2021/02/17	5	24.05	0	0.00	24.80	5	17,488	0.03%
2021/02/04	0	0.00	1	24.45	24.25	-1	18,862	-0.01%
2021/02/03	2	24.50	2	24.40	24.00	0	20,297	0.00%
2021/02/02	0	0.00	1	23.90	23.90	-1	20,268	0.00%
2021/02/01	0	0.00	2	23.70	23.70	-2	20,298	-0.01%
2021/01/29	0	0.00	2	24.15	24.15	-2	20,338	-0.01%
2021/01/28	1	24.25	0	0.00	24.10	1	20,288	0.00%
2021/01/26	1	24.45	1	25.30	24.45	0	20,419	0.00%
2021/01/25	2	24.75	2	24.90	25.25	0	20,443	0.00%
2021/01/22	6	23.73	1	23.45	23.80	5	20,225	0.02%
2021/01/21	0.1	23.80	1	23.70	23.85	-0.9	20,153	0.00%
2021/01/20	0	0.00	0.2	25.10	24.75	-0.2	19,974	0.00%
2021/01/19	11	25.62	0	0.00	25.50	11	19,904	0.06%
2021/01/18	0.2	26.00	20	25.00	25.90	-19.8	19,888	-0.10%
2021/01/15	15	25.95	6	26.35	25.80	9	19,807	0.05%
2021/01/14	7	26.11	1	26.40	26.70	6	19,694	0.03%
2021/01/13	1	26.40	2	26.35	26.40	-1	19,635	-0.01%
2021/01/12	6	26.89	49	26.60	26.10	-43	19,627	-0.22%
2021/01/11	24	27.40	2	27.30	27.35	22	19,445	0.11%
2021/01/08	32.2	27.03	64	27.24	26.90	-31.8	19,396	-0.16%
2021/01/07	3	27.92	1	28.20	27.90	2	19,146	0.01%
2021/01/06	14	28.53	2	29.20	28.00	12	19,138	0.06%
2021/01/05	14	29.63	6	29.68	28.85	8	18,887	0.04%
2021/01/04	2	29.13	7.2	29.08	29.25	-5.2	18,481	-0.03%
2020/12/31	2	28.90	5	28.71	28.70	-3	18,409	-0.02%
2020/12/30	5	29.20	1	28.95	29.05	4	18,389	0.02%
2020/12/29	14	29.05	6	29.26	29.05	8	18,366	0.04%
2020/12/28	1.3	28.46	15	28.62	28.55	-13.7	18,193	-0.08%
2020/12/25	1	28.20	1	28.50	28.20	0	18,123	0.00%
2020/12/24	21	28.81	19	28.93	28.30	2	18,075	0.01%
2020/12/23	2	28.35	3	28.08	28.40	-1	17,531	-0.01%
2020/12/22	2	27.55	9	28.43	27.55	-7	17,525	-0.04%
2020/12/21	2	28.13	1	28.40	28.05	1	17,375	0.01%
2020/12/18	1	28.85	10	29.20	28.85	-9	17,222	-0.05%
2020/12/17	16	28.53	10	29.10	29.15	6	17,114	0.04%
2020/12/15	27	28.04	90	28.38	28.35	-63	16,987	-0.37%
2020/12/14	11	28.51	14	28.50	28.15	-3	16,817	-0.02%
2020/12/11	41.2	28.60	11	28.14	28.35	30.2	16,622	0.18%
2020/12/10	4	29.70	4	29.65	29.50	0	15,975	0.00%
2020/12/09	36	29.45	14.2	29.26	28.95	21.8	15,487	0.14%
2020/12/08	21	28.41	19	28.41	28.85	2	14,869	0.01%
2020/12/07	7.2	27.60	3	27.73	28.00	4.2	14,591	0.03%
2020/12/04	19	26.54	12	26.64	27.25	7	14,306	0.05%
2020/12/03	6	25.19	9	25.44	25.40	-3	13,790	-0.02%
2020/12/02	7	25.25	3	24.95	25.25	4	13,659	0.03%
2020/12/01	22	24.90	25	24.79	24.45	-3	13,459	-0.02%
2020/11/30	18	23.86	53	23.27	24.05	-35	13,389	-0.26%
2020/11/27	46	23.25	20	23.24	23.05	26	13,684	0.19%
2020/11/26	28	22.83	27	22.89	22.75	1	13,364	0.01%
2020/11/25	72	22.80	40	22.80	22.80	32	13,205	0.24%
2020/11/24	66	21.68	25	21.87	22.80	41	12,683	0.32%
2020/11/23	67	21.35	57	21.16	21.05	10	11,589	0.09%
2020/11/20	3	20.60	3	21.02	21.40	0	11,229	0.00%
2020/11/19	4	20.54	35	20.84	20.55	-31	11,119	-0.28%
2020/11/18	11	20.52	6	20.31	20.20	5	11,100	0.05%
2020/11/16	1	20.25	5	20.15	20.30	-4	11,432	-0.03%
2020/11/13	31	19.84	10	19.78	20.15	21	11,555	0.18%
2020/11/12	71	20.69	52	20.83	20.10	19	11,497	0.17%
2020/11/11	26	20.42	35	20.57	20.90	-9	10,545	-0.09%
2020/11/10	4	19.00	3	19.15	19.00	1	9,431	0.01%
2020/11/09	0	0.00	1	19.25	19.10	-1	9,448	-0.01%
2020/11/06	2	18.95	1	19.05	19.00	1	9,507	0.01%
2020/11/02	3	18.80	3	18.88	18.80	0	9,764	0.00%
2020/10/29	0	0.00	58	18.37	18.45	-58	9,859	-0.59%
2020/10/28	50	18.28	0	0.00	18.25	50	9,821	0.51%
2020/10/21	8	18.45	0	0.00	18.45	8	10,489	0.08%
2020/10/19	0	18.80	0	0.00	18.80	0	11,154	0.00%
2020/10/16	5	18.45	0	0.00	18.30	5	12,284	0.04%
2020/10/14	2	19.15	2	19.20	19.15	0	12,525	0.00%
2020/10/12	0	0.00	3	19.05	19.05	-3	12,835	-0.02%
2020/10/07	0	0.00	1	19.00	18.95	-1	13,121	-0.01%
2020/10/05	0	0.00	10	18.55	18.80	-10	13,421	-0.07%
2020/09/29	2	18.25	6	18.32	18.25	-4	13,912	-0.03%
2020/09/28	0	0.00	2	18.00	18.05	-2	14,264	-0.01%
2020/09/25	1	17.40	0	0.00	17.25	1	14,628	0.01%
2020/09/22	5	18.06	0	0.00	18.10	5	16,114	0.03%
2020/09/18	5	18.90	4	18.45	18.45	1	18,724	0.01%
2020/09/17	2	18.53	0	0.00	18.55	2	19,978	0.01%
2020/09/15	0	0.00	3	18.43	18.35	-3	20,160	-0.01%
2020/09/14	0	0.00	3	18.25	18.35	-3	20,427	-0.01%
2020/09/10	5	17.95	0	0.00	17.95	5	20,750	0.02%
2020/09/09	0	0.00	5	18.10	18.25	-5	20,927	-0.02%
2020/09/08	6	17.92	1	18.35	17.95	5	20,932	0.02%
2020/09/07	8	18.25	6	18.10	18.10	2	20,986	0.01%
2020/09/04	15	18.42	10	18.58	18.50	5	21,137	0.02%
2020/09/03	10	19.31	6	19.83	19.05	4	21,304	0.02%
2020/09/02	2	19.70	15	19.09	19.70	-13	21,339	-0.06%
2020/08/28	1	19.05	1	19.20	18.90	0	22,792	0.00%
2020/08/27	1	18.95	0	0.00	18.85	1	22,718	0.00%
2020/08/25	0	0.00	3	19.00	18.90	-3	22,715	-0.01%
2020/08/24	10	19.05	8	19.06	19.10	2	22,502	0.01%
2020/08/21	3	18.02	1	18.50	18.60	2	22,231	0.01%
2020/08/20	1	17.50	6	17.65	17.70	-5	21,981	-0.02%
2020/08/19	14	19.14	20	18.98	18.60	-6	21,774	-0.03%
2020/08/18	1	18.40	6	18.72	18.85	-5	21,484	-0.02%
2020/08/17	31	18.89	32	18.67	18.60	-1	21,357	0.00%
2020/08/14	1	18.80	24	18.58	18.60	-23	21,046	-0.11%
2020/08/12	0	0.00	1	18.20	17.95	-1	20,700	0.00%
2020/08/11	1	17.70	0	0.00	17.75	1	20,652	0.00%
2020/08/10	0	0.00	7	18.64	18.20	-7	20,700	-0.03%
2020/08/07	2	17.98	0	0.00	17.95	2	21,026	0.01%
2020/08/06	11	18.18	6	17.88	17.85	5	21,102	0.02%
2020/08/05	1	18.00	0	0.00	18.00	1	21,000	0.00%
2020/08/04	2	18.00	10	18.02	17.90	-8	20,933	-0.04%
2020/08/03	7	17.52	1	17.65	17.50	6	20,795	0.03%
2020/07/31	4	17.53	1	17.45	17.55	3	20,793	0.01%
2020/07/30	5	17.59	3	17.50	17.70	2	20,785	0.01%
2020/07/29	2	17.20	3	17.23	17.15	-1	20,785	0.00%
2020/07/28	2	17.10	1	17.10	16.90	1	20,938	0.00%
2020/07/27	1	17.30	2	17.38	17.30	-1	20,843	0.00%
2020/07/24	3	17.82	0	0.00	17.80	3	20,692	0.01%
2020/07/23	15	18.52	1	18.30	18.25	14	20,435	0.07%
2020/07/22	15	18.57	6	18.82	19.05	9	20,038	0.04%
2020/07/20	0	0.00	13	17.53	17.70	-13	18,845	-0.07%
2020/07/17	6	17.79	17	17.81	17.50	-11	18,634	-0.06%
2020/07/16	3	18.37	3	18.70	18.30	0	18,373	0.00%
2020/07/15	16	18.37	12	18.50	18.25	4	18,286	0.02%
2020/07/14	8	19.04	1	18.95	18.90	7	18,136	0.04%
2020/07/13	0	0.00	4	19.50	19.25	-4	18,054	-0.02%
2020/07/10	3	19.17	5	19.25	19.20	-2	17,983	-0.01%
2020/07/09	12	19.45	18	19.60	19.20	-6	17,778	-0.03%
2020/07/08	2	19.08	76	18.86	19.20	-74	17,559	-0.42%
2020/07/07	187	19.15	187	19.26	19.15	0	17,323	0.00%	大買/大賣/
2020/07/06	36	19.57	4	19.64	19.90	32	16,951	0.19%
2020/07/03	52	19.44	10	19.71	19.00	42	16,535	0.25%
2020/07/02	36	19.88	57	19.73	19.95	-21	16,073	-0.13%
2020/07/01	19	19.46	33	19.43	19.40	-14	15,487	-0.09%
2020/06/30	81	19.55	37	19.40	19.10	44	14,947	0.29%
2020/06/29	37	18.19	23	17.94	18.60	14	13,696	0.10%
2020/06/24	50	17.36	59	17.17	16.95	-9	12,431	-0.07%
2020/06/23	0	0.00	17	16.75	16.75	-17	11,004	-0.15%
2020/06/22	0	0.00	16	15.09	15.25	-16	10,870	-0.15%
2020/06/19	23	14.54	4	14.43	13.90	19	10,806	0.18%
2020/06/18	19	14.78	2	14.70	14.60	17	10,561	0.16%
2020/06/17	3	15.00	14	15.04	15.00	-11	10,446	-0.11%
2020/06/16	25	14.81	10	14.90	14.60	15	10,201	0.15%
2020/06/15	1	14.40	0	0.00	14.00	1	10,081	0.01%
2020/06/11	3	14.80	4	14.55	14.45	-1	9,849	-0.01%
2020/06/10	5	14.64	16	14.79	14.55	-11	9,647	-0.11%
2020/06/09	6	15.71	7	15.61	15.50	-1	9,516	-0.01%
2020/06/08	11	15.39	1	16.35	16.15	10	9,108	0.11%
2020/06/05	78	14.67	89	14.90	15.05	-11	8,245	-0.13%
2020/06/04	22	13.52	21	13.44	14.15	1	7,140	0.01%
2020/06/03	0	0.00	5	12.90	12.90	-5	6,831	-0.07%
2020/06/02	10	12.65	20	12.78	12.75	-10	6,776	-0.15%
2020/06/01	5	12.76	5	12.95	12.85	0	6,864	0.00%
2020/05/29	17	12.25	15	12.20	12.25	2	6,781	0.03%
2020/05/28	10	12.35	0	0.00	12.25	10	6,794	0.15%
2020/05/27	23	12.37	0	0.00	12.30	23	6,749	0.34%
2020/05/26	5	12.55	0	0.00	12.45	5	6,830	0.07%
2020/05/25	2	12.55	2	12.35	12.55	0	6,754	0.00%
2020/05/22	1	12.25	1	12.65	12.25	0	6,734	0.00%
2020/05/21	3	12.75	0	0.00	12.65	3	6,755	0.04%
2020/05/20	16	12.55	16	12.59	12.55	0	6,743	0.00%
2020/05/19	1	12.55	2	12.55	12.55	-1	6,732	-0.01%
2020/05/18	2	12.55	2	12.65	12.55	0	6,728	0.00%
2020/05/15	17	12.61	0	0.00	12.50	17	6,722	0.25%
2020/05/14	19	13.66	14	13.71	13.10	5	6,607	0.08%
2020/05/13	2	12.90	0	0.00	13.20	2	6,223	0.03%
2020/05/07	2	12.95	0	0.00	12.70	2	6,518	0.03%
2020/05/06	0	0.00	7	12.63	12.60	-7	6,486	-0.11%
2020/05/04	8	13.03	6	13.04	12.85	2	6,360	0.03%
2020/04/28	1	12.40	1	12.50	12.05	0	6,094	0.00%
2020/04/24	0	0.00	65	12.01	12.15	-65	6,255	-1.04%
2020/04/23	60	11.75	0	0.00	11.75	60	6,239	0.96%
2020/04/21	5	11.65	0	0.00	11.20	5	6,346	0.08%
2020/04/20	5	11.55	0	0.00	11.55	5	6,395	0.08%
2020/04/16	30	12.43	30	12.30	12.30	0	6,288	0.00%
2020/04/15	0	0.00	1	12.50	12.50	-1	6,255	-0.02%
2020/04/09	1	11.85	0	0.00	11.85	1	6,179	0.02%
2020/04/07	0	0.00	1	11.70	11.70	-1	6,267	-0.02%
2020/03/26	0	0.00	70	10.13	10.50	-70	6,044	-1.16%
2020/03/25	30	10.37	40	10.49	10.50	-10	6,039	-0.17%
2020/03/24	80	9.97	0	0.00	10.00	80	5,977	1.34%
2020/03/20	0	8.88	0	0.00	8.88	0	5,850	0.00%
2020/03/19	1	8.08	5	8.08	8.08	-4	5,853	-0.07%
2020/03/17	1	9.60	30	9.20	9.17	-29	5,669	-0.51%
2020/03/16	0	0.00	10	10.00	9.89	-10	5,615	-0.18%
2020/03/13	5	10.15	10	10.00	10.30	-5	5,604	-0.09%
2020/03/12	0	0.00	1	11.10	11.10	-1	5,349	-0.02%
2020/03/10	0	0.00	15	11.99	12.15	-15	5,260	-0.29%
2020/03/09	0	0.00	8	12.61	12.25	-8	5,203	-0.15%
2020/03/05	9	13.32	3	13.18	13.15	6	5,204	0.12%
2020/03/04	1	12.40	0	0.00	13.00	1	5,094	0.02%
2020/03/02	0	0.00	5	12.45	12.65	-5	5,196	-0.10%
2020/02/27	3	13.13	0	0.00	12.80	3	5,504	0.05%
2020/02/26	10	13.70	0	0.00	13.55	10	5,659	0.18%
2020/02/25	2	13.48	0	0.00	13.60	2	5,629	0.04%
2020/02/24	2	13.78	0	0.00	13.70	2	5,608	0.04%
2020/02/21	1	14.05	0	0.00	14.05	1	5,540	0.02%
2020/02/19	1	14.05	0	0.00	14.15	1	5,561	0.02%
2020/02/18	1	14.15	2	14.05	14.05	-1	5,497	-0.02%
2020/02/17	11	14.05	3	14.00	14.05	8	5,418	0.15%
2020/02/14	50	14.19	4	14.34	14.15	46	5,363	0.86%
2020/02/13	7	14.42	4	14.45	14.55	3	5,129	0.06%
2020/02/10	4	13.60	0	0.00	13.60	4	4,639	0.09%
2020/02/05	1	13.30	0	0.00	13.35	1	4,577	0.02%
2020/01/30	3	13.62	100	13.80	13.65	-97	4,365	-2.22%
2020/01/20	100	14.39	0	0.00	14.35	100	4,159	2.40%
2020/01/16	5	14.15	1	14.00	14.20	4	4,057	0.10%
2020/01/15	0	0.00	3	13.90	13.90	-3	3,930	-0.08%
2020/01/14	2	13.95	2	13.95	14.00	0	3,881	0.00%
2020/01/06	0	0.00	10	13.55	13.45	-10	3,616	-0.28%
2020/01/02	3	13.50	0	0.00	13.65	3	3,406	0.09%
2019/12/12	3	12.80	0	0.00	12.70	3	3,258	0.09%
2019/12/10	5	12.90	0	0.00	12.85	5	3,222	0.16%
2019/12/09	0	0.00	5	12.80	12.65	-5	3,156	-0.16%
2019/12/03	5	12.55	0	0.00	12.55	5	3,175	0.16%
2019/11/29	0	0.00	10	12.80	12.70	-10	3,138	-0.32%
2019/11/28	10	12.90	0	0.00	12.90	10	3,132	0.32%
2019/11/20	0	0.00	5	12.10	12.15	-5	2,490	-0.20%
2019/11/18	5	12.25	0	0.00	12.20	5	2,715	0.18%
2019/10/23	0	0.00	5	12.20	12.20	-5	3,098	-0.16%
2019/10/21	0	0.00	20	12.05	12.15	-20	3,264	-0.61%
2019/10/09	0	0.00	5	11.70	11.70	-5	3,415	-0.15%
2019/10/08	20	11.70	0	0.00	11.65	20	3,428	0.58%
2019/10/03	5	11.70	0	0.00	11.70	5	3,465	0.14%
2019/10/02	0	0.00	2	11.55	11.80	-2	3,500	-0.06%
2019/09/27	5	12.55	3	12.43	12.15	2	3,575	0.06%
2019/09/23	5	12.40	0	0.00	12.45	5	3,399	0.15%
2019/09/12	0	0.00	2	12.40	12.45	-2	3,439	-0.06%
2019/09/06	2	12.88	0	0.00	12.90	2	3,534	0.06%
2019/08/19	4	12.40	8	12.40	12.40	-4	3,717	-0.11%
2019/07/23	0	0.00	1	13.35	12.90	-1	6,202	-0.02%
2019/07/15	0	0.00	2	12.95	12.90	-2	6,835	-0.03%
2019/07/11	0	0.00	1	12.95	13.05	-1	7,279	-0.01%
2019/07/05	3	13.30	0	0.00	13.20	3	7,475	0.04%
2019/07/03	2	12.80	0	0.00	12.65	2	7,308	0.03%
2019/07/02	1	12.75	10	12.85	12.75	-9	7,403	-0.12%
2019/07/01	0	0.00	5	12.90	12.75	-5	7,445	-0.07%
2019/06/19	4	12.35	0	0.00	12.55	4	8,085	0.05%
2019/06/14	1	12.50	0	0.00	12.55	1	8,886	0.01%
2019/06/13	0	0.00	40	12.50	12.55	-40	8,966	-0.45%
2019/06/12	40	12.40	0	0.00	12.40	40	8,724	0.46%
2019/05/21	1	11.50	2	11.50	11.80	-1	9,195	-0.01%
2019/05/15	2	12.30	0	0.00	12.35	2	9,614	0.02%
2019/05/14	0	0.00	7	12.05	12.15	-7	9,640	-0.07%
2019/05/13	11	12.92	4	13.00	12.30	7	9,585	0.07%
2019/05/10	4	13.78	9	13.79	13.55	-5	9,281	-0.05%
2019/05/09	4	14.15	2	14.55	13.70	2	9,211	0.02%
2019/05/08	2	14.55	5	14.44	14.35	-3	8,996	-0.03%
2019/05/06	0	0.00	2	14.95	14.90	-2	8,966	-0.02%
2019/05/03	50	15.15	50	15.20	15.40	0	8,773	0.00%
2019/05/02	0	0.00	55	14.81	15.05	-55	8,496	-0.65%
2019/04/30	35	14.35	0	0.00	14.40	35	7,845	0.45%
2019/04/26	2	14.50	4	14.65	14.40	-2	7,745	-0.03%
2019/04/22	40	14.01	36	14.26	14.20	4	7,773	0.05%
2019/04/18	5	14.18	0	0.00	13.55	5	8,125	0.06%
2019/04/10	0	0.00	1	13.60	13.65	-1	8,791	-0.01%
2019/04/08	1	13.75	4	13.70	13.65	-3	10,077	-0.03%
2019/03/21	0	0.00	4	13.90	14.00	-4	9,456	-0.04%
2019/03/20	4	13.50	6	13.50	13.50	-2	9,009	-0.02%
2019/03/19	2	13.70	2	14.00	13.40	0	9,052	0.00%
2019/03/15	0	0.00	55	13.10	13.00	-55	9,164	-0.60%
2019/03/14	11	13.37	0	0.00	13.10	11	9,366	0.12%
2019/03/13	53	13.09	0	0.00	13.15	53	9,268	0.57%
2019/03/11	1	12.95	1	13.00	12.90	0	9,108	0.00%
2019/03/04	0	0.00	1	13.05	13.10	-1	8,887	-0.01%
2019/02/18	0	0.00	4	13.03	12.85	-4	8,521	-0.05%
2019/02/15	1	13.10	0	0.00	13.10	1	8,447	0.01%
2019/02/14	4	13.54	7	13.49	13.20	-3	8,325	-0.04%
2019/02/13	3	12.65	0	0.00	13.00	3	7,857	0.04%
2019/02/12	5	12.63	0	0.00	12.70	5	7,717	0.06%
2019/01/23	0	0.00	9	12.30	12.40	-9	7,226	-0.12%
2019/01/22	10	12.30	0	0.00	12.30	10	7,167	0.14%
2019/01/16	2	12.30	2	12.40	12.50	0	7,001	0.00%
2019/01/15	3	12.90	0	0.00	12.55	3	6,863	0.04%
2019/01/10	20	13.00	20	13.03	12.95	0	6,139	0.00%
2019/01/09	20	13.05	40	13.05	13.10	-20	5,724	-0.35%
2019/01/07	0	0.00	12	12.25	11.95	-12	4,858	-0.25%
2019/01/03	0	0.00	21	12.20	11.90	-21	4,804	-0.44%
2018/12/28	75	12.03	42	11.97	12.05	33	4,475	0.74%
2018/12/20	0	0.00	50	11.06	11.00	-50	3,120	-1.60%
2018/12/14	0	0.00	50	11.55	11.50	-50	3,015	-1.66%
2018/12/11	10	11.90	0	0.00	11.80	10	2,826	0.35%
2018/12/10	40	12.04	0	0.00	11.80	40	2,730	1.46%
2018/12/07	60	11.54	0	0.00	11.80	60	2,268	2.65%
2018/10/11	1	9.60	0	0.00	9.51	1	3,709	0.03%
2018/10/05	0	0.00	40	11.08	10.85	-40	3,693	-1.08%
2018/10/04	0	0.00	1	11.35	11.35	-1	3,676	-0.03%
2018/10/01	1	11.75	0	0.00	11.65	1	3,821	0.03%
2018/09/27	1	11.65	0	0.00	11.65	1	3,936	0.03%
2018/09/17	9	11.20	0	0.00	11.20	9	4,953	0.18%
2018/09/12	0	0.00	1	11.05	11.10	-1	5,387	-0.02%
2018/09/10	0	0.00	10	11.15	11.10	-10	5,833	-0.17%
2018/09/03	0	0.00	1	11.85	11.80	-1	6,623	-0.02%
2018/08/16	20	11.40	20	11.13	11.55	0	11,452	0.00%
2018/08/15	0	0.00	1	11.55	11.50	-1	11,468	-0.01%
2018/08/13	20	11.75	50	11.99	11.70	-30	11,519	-0.26%
2018/08/07	10	13.00	11	13.15	12.90	-1	11,535	-0.01%
2018/07/30	2	14.05	0	0.00	13.90	2	11,765	0.02%
2018/07/26	3	14.45	2	14.15	14.15	1	11,777	0.01%
2018/07/20	0	0.00	15	13.95	13.80	-15	11,348	-0.13%
2018/07/10	0	0.00	3	13.45	13.55	-3	10,881	-0.03%
2018/07/06	0	0.00	11	12.85	13.40	-11	10,787	-0.10%
2018/07/04	15	13.55	1	13.55	13.55	14	10,676	0.13%
2018/07/03	1	13.75	11	13.54	13.50	-10	10,551	-0.09%
2018/06/28	4	13.66	0	0.00	13.65	4	10,542	0.04%
2018/06/25	11	13.33	30	13.53	13.30	-19	9,758	-0.19%
2018/06/15	0	0.00	2	15.00	14.95	-2	9,080	-0.02%
2018/06/12	3	14.80	0	0.00	14.80	3	8,634	0.03%
2018/06/11	1	15.00	0	0.00	15.20	1	8,501	0.01%
2018/06/06	33	15.03	0	0.00	15.40	33	7,829	0.42%
2018/06/05	30	15.13	52	14.83	14.70	-22	7,543	-0.29%
2018/06/04	41	15.15	3	15.35	15.35	38	7,316	0.52%
2018/06/01	4	14.65	10	14.70	14.60	-6	6,950	-0.09%
2018/05/31	70	15.79	2	15.75	15.10	68	6,711	1.01%
2018/05/30	70	14.71	3	14.42	14.80	67	5,943	1.13%
2018/05/29	28	14.18	29	14.37	14.70	-1	5,542	-0.02%
2018/05/28	9	13.51	4	13.73	13.75	5	4,475	0.11%
2018/05/25	0	0.00	1	12.50	12.50	-1	3,834	-0.03%
2018/05/22	2	12.53	0	0.00	12.35	2	3,857	0.05%
2018/05/15	0	0.00	2	12.25	12.20	-2	3,879	-0.05%
2018/05/11	0	0.00	2	12.20	11.95	-2	3,894	-0.05%
2018/04/24	35	11.35	35	11.35	11.25	0	4,402	0.00%
2018/04/18	0	0.00	4	11.00	10.90	-4	4,791	-0.08%
2018/04/13	4	11.45	0	0.00	11.40	4	5,556	0.07%
2018/04/11	0	0.00	2	11.40	11.35	-2	7,074	-0.03%
2018/04/09	0	11.30	0	0.00	11.40	0	7,521	0.00%
2018/04/02	0	0.00	25	11.60	11.50	-25	7,518	-0.33%
2018/03/29	0	0.00	2	11.45	11.45	-2	7,401	-0.03%
2018/03/26	0	0.00	6	11.30	11.30	-6	7,395	-0.08%
2018/03/23	2	11.20	0	0.00	11.15	2	7,383	0.03%
2018/03/21	0	0.00	2	11.80	11.60	-2	7,332	-0.03%
2018/03/20	2	11.40	2	11.45	11.40	0	7,201	0.00%
2018/03/09	4	12.00	0	0.00	11.80	4	7,196	0.06%
2018/03/08	0	0.00	2	11.80	11.65	-2	7,025	-0.03%
2018/02/26	2	11.35	0	0.00	11.25	2	7,109	0.03%
2018/02/21	0	0.00	0.1	11.30	11.30	-0.1	7,163	0.00%
2018/02/09	1	10.35	0	0.00	10.75	1	6,977	0.01%
2018/02/06	0	0.00	2	11.00	10.85	-2	6,946	-0.03%
2018/02/02	11	12.49	5	12.74	12.45	6	6,799	0.09%
2018/02/01	1	13.20	0	0.00	12.85	1	6,761	0.01%
2018/01/31	5	13.05	2	13.10	13.05	3	6,776	0.04%
2018/01/30	0	0.00	1	12.65	12.65	-1	6,614	-0.02%
2018/01/29	0	0.00	5	12.60	12.60	-5	6,553	-0.08%
2018/01/25	2	12.65	0	0.00	12.60	2	6,466	0.03%
2018/01/22	1	12.35	0	0.00	12.60	1	6,293	0.02%
2018/01/19	1	12.50	0	0.00	12.40	1	6,280	0.02%
2018/01/18	2	12.85	0	0.00	12.50	2	6,271	0.03%
2018/01/16	15	12.47	29	12.41	12.40	-14	5,996	-0.23%
2018/01/15	21	13.03	1	12.35	12.20	20	5,924	0.34%
2018/01/10	15	13.10	22	13.28	13.05	-7	5,506	-0.13%
2018/01/09	13	12.83	2	12.80	12.80	11	5,365	0.21%
2018/01/08	17	13.26	6	13.43	13.15	11	5,139	0.21%
2018/01/05	5	12.19	1	12.80	12.80	4	4,280	0.09%
2018/01/04	36	11.55	31	11.75	11.65	5	3,617	0.14%