友訊 (2332)-群益金鼎-古亭券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
21.75
漲跌
▲0.25
漲幅
+1.16%
成交量
10,060張
產業
上市通信網路類股
495人加入追蹤

立即追蹤
本地時間:14:30

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

友訊 (2332)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	27	21.65	63	21.95	21.75	-36	4,562	-0.79%
2024/11/21	67	21.77	25	22.14	21.50	42	4,415	0.95%
2024/11/20	67.1	21.51	79.2	21.80	21.65	-12.1	4,252	-0.29%
2024/11/19	4.1	21.15	47.1	20.92	21.35	-43	3,801	-1.13%
2024/11/18	40	20.30	23	20.60	20.15	17	3,521	0.48%
2024/11/15	40.1	20.00	40	20.25	20.20	0.1	3,465	0.00%
2024/11/14	0	0.00	16	20.08	19.65	-16	3,387	-0.47%
2024/11/12	1	19.10	5	18.96	19.05	-4	3,195	-0.13%
2024/11/11	24	20.37	21	20.50	20.30	3	3,052	0.10%
2024/11/08	81	20.61	4	20.30	19.95	77	2,964	2.60%
2024/11/07	23	20.65	47.2	20.76	20.80	-24.2	2,807	-0.86%
2024/11/06	0	0.00	1	19.55	19.60	-1	2,563	-0.04%
2024/11/05	1.3	19.60	30	19.65	19.65	-28.7	2,587	-1.11%
2024/11/04	0	0.00	0	19.75	19.45	0	2,624	0.00%
2024/11/01	1	19.55	81	19.64	19.85	-80	2,695	-2.97%
2024/10/30	0	0.00	1	19.65	19.10	-1	2,658	-0.04%
2024/10/29	1	19.20	0	0.00	19.35	1	2,635	0.04%
2024/10/28	0.1	19.54	1	19.90	19.50	-0.9	2,613	-0.04%
2024/10/25	3	20.10	40	19.88	19.85	-37	2,588	-1.43%
2024/10/24	30	19.38	31	19.59	19.70	-1	2,553	-0.04%
2024/10/23	40	19.82	1	19.45	19.45	39	2,545	1.53%
2024/10/22	0	19.80	0	0.00	19.85	0	2,512	0.00%
2024/10/21	33	19.96	38	20.12	20.05	-5	2,519	-0.20%
2024/10/18	3	19.82	35	19.70	19.75	-32	2,448	-1.31%
2024/10/17	4	19.20	10	19.40	19.25	-6	2,342	-0.26%
2024/10/16	42	19.08	0	0.00	18.90	42	2,365	1.78%
2024/10/15	1	19.40	0	0.00	19.25	1	2,416	0.04%
2024/10/11	0	0.00	20	18.88	18.85	-20	2,765	-0.72%
2024/10/08	4	18.75	0	0.00	18.70	4	2,799	0.14%
2024/10/04	0	19.00	0	0.00	18.80	0	2,890	0.00%
2024/10/01	0	19.10	0	0.00	19.25	0	2,938	0.00%
2024/09/30	4	19.35	0	0.00	19.35	4	2,997	0.13%
2024/09/26	30	19.47	0	0.00	19.15	30	3,287	0.91%
2024/09/25	30	19.57	0	0.00	19.50	30	3,276	0.92%
2024/09/24	30	19.35	0	0.00	19.40	30	3,257	0.92%
2024/09/23	0	0.00	2	19.80	19.60	-2	3,246	-0.06%
2024/09/20	40	19.90	18	19.78	19.30	22	3,207	0.69%
2024/09/19	40	19.25	40	19.50	19.60	0	3,130	0.00%
2024/09/18	60	19.68	0	0.00	19.20	60	3,104	1.93%
2024/09/16	40	19.53	21	19.79	19.45	19	3,091	0.61%
2024/09/13	6	19.26	5	19.25	19.35	1	3,006	0.03%
2024/09/11	0	0.00	4	19.00	18.85	-4	2,941	-0.14%
2024/09/10	0	0.00	5	18.55	18.55	-5	2,929	-0.17%
2024/09/09	1	18.05	1	18.20	18.80	0	2,921	0.00%
2024/09/02	0	0.00	1	19.00	18.80	-1	2,877	-0.03%
2024/08/08	0	17.10	0	0.00	17.15	0	3,205	0.00%
2024/08/06	1	15.99	1	15.30	16.25	0	3,182	0.00%
2024/08/05	2	16.46	2	16.45	16.45	0	3,133	0.00%
2024/08/02	0	18.40	0	0.00	18.25	0	3,037	0.00%
2024/07/31	2	18.30	0	0.00	18.35	2	3,016	0.07%
2024/07/30	8	18.05	0	0.00	18.30	8	3,027	0.26%
2024/07/29	0	18.15	0	0.00	18.10	0	3,011	0.00%
2024/07/19	1	19.10	0	0.00	19.10	1	2,947	0.03%
2024/07/18	0	0.00	1	19.55	19.60	-1	2,892	-0.03%
2024/07/15	1	19.80	5.6	19.69	19.80	-4.6	2,759	-0.17%
2024/07/11	2	19.10	0	0.00	19.10	2	2,353	0.08%
2024/07/10	0	0.00	1	18.90	19.00	-1	2,374	-0.04%
2024/07/08	0	0.00	2	19.20	19.10	-2	2,360	-0.08%
2024/07/05	2	19.35	7	19.17	19.25	-5	2,418	-0.21%
2024/07/04	1	19.10	1	18.95	18.85	0	2,374	0.00%
2024/07/03	0	0.00	5	19.36	19.00	-5	2,348	-0.21%
2024/07/02	0	0.00	5	18.57	18.45	-5	2,121	-0.24%
2024/07/01	0	0.00	0.4	18.05	18.15	-0.4	2,089	-0.02%
2024/06/19	0	0.00	2	18.15	18.15	-2	2,087	-0.10%
2024/06/18	0	0.00	3	18.15	18.15	-3	2,089	-0.14%
2024/06/17	0	0.00	2	18.20	18.20	-2	2,112	-0.09%
2024/06/14	2	17.98	0	0.00	17.95	2	2,111	0.09%
2024/06/11	1	17.90	0	0.00	17.85	1	2,140	0.05%
2024/06/04	3	17.77	5	17.75	17.70	-2	2,251	-0.09%
2024/05/30	4	18.16	0	0.00	18.05	4	2,405	0.17%
2024/05/29	3	18.35	0	0.00	18.20	3	2,543	0.12%
2024/05/28	3	18.85	1	18.80	18.85	2	2,520	0.08%
2024/05/24	5	18.55	1	18.69	18.35	4	2,517	0.16%
2024/05/15	0	17.90	0	0.00	17.85	0	2,936	0.00%
2024/04/30	4	17.90	0	0.00	17.90	4	3,122	0.13%
2024/04/22	0	0.00	1	17.70	17.50	-1	3,312	-0.03%
2024/04/11	1	17.90	0	0.00	17.90	1	3,211	0.03%
2024/04/09	1	18.30	0	0.00	18.30	1	3,157	0.03%
2024/04/08	0	0.00	0.3	18.40	18.40	-0.3	3,193	-0.01%
2024/04/02	0	18.60	0	0.00	18.55	0	3,216	0.00%
2024/03/25	0	0.00	15	18.92	18.85	-15	3,270	-0.46%
2024/03/22	0	0.00	10	18.75	18.70	-10	3,321	-0.30%
2024/03/21	20	18.60	0	0.00	18.65	20	3,372	0.59%
2024/03/18	6	18.58	5	18.70	18.85	1	3,496	0.03%
2024/03/15	5	18.50	5	18.70	18.55	0	3,534	0.00%
2024/03/13	3	18.82	0	0.00	18.70	3	3,605	0.08%
2024/03/12	0	19.10	0	0.00	18.95	0	3,627	0.00%
2024/03/11	0	18.85	0	0.00	18.95	0	3,704	0.00%
2024/03/08	0	0.00	15	19.10	18.85	-15	3,901	-0.38%
2024/03/07	10	19.40	5	19.85	19.20	5	4,005	0.12%
2024/03/06	5	19.50	5	19.73	19.50	0	4,070	0.00%
2024/03/05	15	19.70	5	19.50	19.70	10	4,347	0.23%
2024/03/04	10	19.70	4	19.80	19.65	6	4,287	0.14%
2024/03/01	4	19.20	0	0.00	19.10	4	4,119	0.10%
2024/02/29	0	0.00	40	19.34	19.35	-40	4,093	-0.98%
2024/02/27	100	19.18	60	19.15	19.15	40	4,082	0.98%
2024/02/26	0	0.00	1	19.50	19.40	-1	4,054	-0.02%
2024/02/22	0	0.00	40	19.73	19.60	-40	4,046	-0.99%
2024/02/20	1	19.90	184	19.86	19.95	-183	3,996	-4.58%	大賣/鉅額交易
2024/02/19	30	19.46	5	19.55	19.40	25	3,815	0.66%
2024/02/16	0	0.00	35	19.55	19.55	-35	3,839	-0.91%
2024/02/15	100	19.05	70	19.21	19.40	30	3,810	0.79%
2024/02/05	20	19.05	1	19.25	18.95	19	3,731	0.51%
2024/02/01	6	19.81	81	19.68	19.70	-75	3,723	-2.01%
2024/01/31	22	19.30	0	0.00	19.35	22	3,641	0.60%
2024/01/30	0	0.00	1	19.40	19.35	-1	3,672	-0.03%
2024/01/29	1	19.30	6	19.45	19.50	-5	3,717	-0.13%
2024/01/26	5.1	19.42	5	19.55	19.35	0.1	3,744	0.00%
2024/01/25	17	19.48	20	19.50	19.45	-3	3,756	-0.08%
2024/01/24	10	19.50	10	19.65	19.50	0	3,761	0.00%
2024/01/23	1	19.55	40	19.55	19.65	-39	3,783	-1.03%
2024/01/22	0	0.00	0.2	19.00	19.00	-0.2	3,668	0.00%
2024/01/17	0	18.65	36.4	18.48	18.60	-36.3	3,681	-0.99%
2024/01/16	11	18.98	0	0.00	18.80	11	3,684	0.30%
2024/01/15	9	19.10	0	0.00	19.20	9	3,671	0.25%
2024/01/12	6	19.08	3	19.25	19.10	3	3,705	0.08%
2024/01/11	11	19.06	0	0.00	19.10	11	3,724	0.30%
2024/01/09	0	0.00	70	19.06	19.20	-70	3,837	-1.82%
2024/01/08	2	19.50	14	19.45	19.35	-12	3,868	-0.31%
2024/01/05	15	19.48	0	0.00	19.40	15	3,889	0.39%
2024/01/04	10	19.65	0	0.00	19.50	10	3,914	0.26%
2024/01/03	30	19.85	20	20.13	19.90	10	3,934	0.25%
2024/01/02	35	20.07	110	20.17	20.05	-75	3,931	-1.91%	大賣/
2023/12/29	10	20.00	0	0.00	19.95	10	3,884	0.26%
2023/12/28	20.5	19.90	5.2	20.10	20.10	15.3	3,908	0.39%
2023/12/27	5	19.65	5	19.80	19.80	0	3,899	0.00%
2023/12/26	1	19.60	0	0.00	19.60	1	3,925	0.03%
2023/12/25	0	0.00	50	19.35	19.30	-50	3,937	-1.27%
2023/12/22	0	0.00	100	19.73	19.45	-100	3,963	-2.52%
2023/12/21	35	19.58	5	19.65	19.55	30	4,001	0.75%
2023/12/20	5	19.65	50	19.75	19.65	-45	4,019	-1.12%
2023/12/19	30	19.55	0	0.00	19.35	30	4,034	0.74%
2023/12/18	4	19.80	0	0.00	19.80	4	4,110	0.10%
2023/12/15	0	0.00	110	19.80	19.80	-110	4,472	-2.46%	大賣/鉅額交易
2023/12/14	49	19.91	5	20.00	19.80	44	4,614	0.95%
2023/12/13	51	20.11	0	0.00	19.80	51	4,622	1.10%
2023/12/12	1	19.70	85	19.72	19.75	-84	4,650	-1.81%
2023/12/11	1	19.85	0	0.00	19.80	1	4,740	0.02%
2023/12/08	16	20.04	850	20.02	20.00	-834	4,773	-17.47%	大賣/鉅額交易
2023/12/07	60	20.10	20	20.20	20.00	40	4,822	0.83%
2023/12/06	5	20.30	2	20.25	20.20	3	4,889	0.06%
2023/12/05	45	20.34	36	20.60	20.25	9	4,902	0.18%
2023/12/04	37	20.07	60.6	20.42	20.45	-23.6	4,908	-0.48%
2023/12/01	15	20.24	2	20.25	20.15	13	4,873	0.27%
2023/11/30	24	19.39	87	20.08	20.40	-63	4,859	-1.30%
2023/11/28	10	19.15	0	0.00	19.20	10	4,929	0.20%
2023/11/27	11	19.21	1	19.25	19.00	10	5,049	0.20%
2023/11/24	1	19.20	5	19.25	19.30	-4	5,202	-0.08%
2023/11/22	20	19.30	0	0.00	19.30	20	5,940	0.34%
2023/11/20	30	19.10	0	0.00	19.05	30	7,012	0.43%
2023/11/17	10	18.85	0	0.00	18.95	10	7,665	0.13%
2023/11/15	97	18.64	2	18.60	18.55	95	9,314	1.02%
2023/11/08	0	0.00	60	18.65	18.70	-60	11,493	-0.52%
2023/11/07	5	18.80	0	0.00	18.65	5	11,485	0.04%
2023/11/06	15	18.93	115	18.92	19.00	-100	11,481	-0.87%	大賣/
2023/11/03	10	18.55	10	18.70	18.65	0	11,438	0.00%
2023/10/27	100	18.60	0	0.00	18.45	100	11,523	0.87%
2023/10/26	10	18.45	0	0.00	18.35	10	11,568	0.09%
2023/10/25	20	18.85	10	19.00	18.85	10	11,596	0.09%
2023/10/24	30	18.52	50	18.73	18.85	-20	11,611	-0.17%
2023/10/20	10	18.30	10	18.38	18.55	0	11,654	0.00%
2023/10/19	20	18.50	20	18.68	18.70	0	11,696	0.00%
2023/10/13	60	19.66	0	0.00	19.65	60	12,001	0.50%
2023/10/02	0	0.00	50	20.50	20.65	-50	12,400	-0.40%
2023/09/27	0.1	20.10	0	0.00	20.05	0.1	12,566	0.00%
2023/09/26	0	0.00	5	20.20	20.10	-5	12,762	-0.04%
2023/09/21	7	20.05	1	20.10	19.90	6	13,530	0.04%
2023/09/20	42	21.10	100	20.30	20.35	-58	13,698	-0.42%
2023/09/19	29	21.29	0	0.00	21.10	29	13,631	0.21%
2023/09/18	5	20.85	0	0.00	20.85	5	13,624	0.04%
2023/09/15	5	21.00	0	0.00	21.00	5	13,665	0.04%
2023/09/14	15	21.38	0	0.00	21.20	15	13,596	0.11%
2023/09/13	0	0.00	6	21.13	21.10	-6	13,585	-0.04%
2023/09/12	5	21.85	6	21.51	21.45	-1	13,828	-0.01%
2023/09/11	6	22.28	0	0.00	21.70	6	14,095	0.04%
2023/09/08	19	22.76	0	0.00	22.60	19	14,002	0.14%
2023/09/07	25	23.52	5	23.05	23.05	20	13,929	0.14%
2023/09/06	25	24.18	0	0.00	23.85	25	13,788	0.18%
2023/09/05	85	24.14	30	24.40	24.05	55	13,681	0.40%
2023/09/04	20.3	24.25	20	24.18	24.00	0.3	13,625	0.00%
2023/09/01	0	0.00	9	24.65	24.70	-9	13,482	-0.07%
2023/08/31	4	25.15	7.4	25.19	25.05	-3.4	13,413	-0.03%
2023/08/30	73	25.28	15	25.40	25.10	58	13,465	0.43%
2023/08/29	40	25.29	11	25.15	25.05	29	13,510	0.21%
2023/08/28	128	25.79	54	26.00	25.55	74	13,347	0.55%	大買/
2023/08/25	43	26.07	37.1	26.32	25.85	6	12,969	0.05%
2023/08/24	116	25.48	99	25.79	25.65	17	12,541	0.14%	大買/
2023/08/23	102.3	25.67	76.1	25.94	25.40	26.3	12,051	0.22%	大買/
2023/08/22	13.4	25.66	218	25.88	25.25	-204.6	11,505	-1.78%	大賣/鉅額交易
2023/08/21	14	24.90	159.6	24.64	25.40	-145.6	10,725	-1.36%	大賣/鉅額交易
2023/08/18	60	23.53	66.2	24.03	23.50	-6.2	9,920	-0.06%
2023/08/17	6	22.65	85	21.99	22.95	-79	9,282	-0.85%
2023/08/16	104.1	21.50	100	21.84	21.40	4.1	8,851	0.05%	大買/
2023/08/15	1	20.70	76	20.65	21.15	-75	8,551	-0.88%
2023/08/11	1	19.45	1.2	19.47	19.45	-0.2	8,357	0.00%
2023/08/10	4	19.58	0	0.00	19.50	4	8,455	0.05%
2023/08/07	60	20.33	30	20.60	20.30	30	8,593	0.35%
2023/08/02	60	19.60	0	0.00	19.70	60	8,548	0.70%
2023/07/31	2	20.50	0	0.00	20.15	2	8,456	0.02%
2023/07/28	34	19.95	0	0.00	20.00	34	8,417	0.40%
2023/07/26	60	20.22	0	0.00	20.00	60	8,338	0.72%
2023/07/24	30	20.40	0	0.00	20.25	30	8,262	0.36%
2023/07/21	1	20.90	0	0.00	20.85	1	8,196	0.01%
2023/07/20	174	20.71	0	0.00	20.65	174	8,173	2.13%	大買/鉅額交易
2023/07/19	82	21.94	32	22.69	21.50	50	8,036	0.62%
2023/07/18	69	22.17	36	22.41	21.90	33	7,922	0.42%
2023/07/17	1	22.30	8.5	22.44	22.45	-7.5	7,832	-0.10%
2023/07/14	0	0.00	30	21.70	21.80	-30	7,763	-0.39%
2023/07/13	1	21.75	0	0.00	21.45	1	7,781	0.01%
2023/07/12	89	21.53	25	21.51	21.45	64	7,805	0.82%
2023/07/11	118	22.03	11	21.94	21.95	107	7,776	1.38%	大買/鉅額交易
2023/07/10	33	22.12	37	22.41	22.50	-4	7,679	-0.05%
2023/07/07	61	21.98	60	22.43	22.15	1	7,624	0.01%
2023/07/06	110	22.30	0	0.00	22.45	110	7,518	1.46%	大買/鉅額交易
2023/07/05	53	22.38	2	22.45	22.25	51	7,433	0.69%
2023/07/04	66	22.44	8	22.58	22.55	58	7,337	0.79%
2023/07/03	25	23.03	77.1	22.60	23.15	-52.1	7,169	-0.73%
2023/06/30	191	21.79	103	21.94	21.85	88	6,712	1.31%	大買/大賣/
2023/06/29	18	21.34	10	21.43	21.45	8	6,520	0.12%
2023/06/28	275	21.53	107	21.40	21.15	168	6,379	2.63%	大買/大賣/鉅額交易
2023/06/27	54	21.16	6	20.86	20.70	48	6,202	0.77%
2023/06/26	63	21.38	7.1	21.40	21.05	56	6,024	0.93%
2023/06/20	20	20.05	25	20.29	20.25	-5	6,010	-0.08%
2023/06/19	105	20.02	0	0.00	19.95	105	6,005	1.75%	大買/鉅額交易
2023/06/16	282	20.78	1	21.00	20.60	281	5,875	4.78%	大買/鉅額交易
2023/06/15	5	21.45	77.2	21.72	21.85	-72.2	5,554	-1.30%
2023/06/13	0	0.00	4	20.60	20.50	-4	5,194	-0.08%
2023/06/12	30	20.35	33	20.59	20.45	-3	5,178	-0.06%
2023/06/08	5	20.65	5	21.00	20.65	0	5,146	0.00%
2023/06/07	7	20.72	0	0.00	20.70	7	5,100	0.14%
2023/06/06	20	20.85	0	0.00	20.80	20	5,069	0.39%
2023/06/05	80	21.36	10	21.75	21.45	70	4,996	1.40%
2023/06/02	20	21.60	21.1	21.37	21.65	-1.1	4,862	-0.02%
2023/06/01	0	0.00	6	21.10	20.95	-6	4,763	-0.13%
2023/05/31	2	20.80	1.1	20.95	20.90	1	4,730	0.02%
2023/05/30	0	0.00	8.1	20.41	20.60	-8.1	4,667	-0.17%
2023/05/26	62	19.61	1	19.55	19.50	61	4,719	1.29%
2023/05/25	6	20.20	0	0.00	20.20	6	4,685	0.13%
2023/05/24	2	20.30	0	0.00	20.25	2	4,643	0.04%
2023/05/23	4	20.08	6	20.12	20.10	-2	4,580	-0.04%
2023/05/22	5	20.05	1	20.25	20.35	4	4,516	0.09%
2023/05/19	1	20.00	8	19.99	20.05	-7	4,386	-0.16%
2023/05/18	0	0.00	1	19.25	19.20	-1	4,153	-0.02%
2023/05/15	0	0.00	1	19.20	19.25	-1	4,194	-0.02%
2023/05/03	5	17.75	0	0.00	17.70	5	3,983	0.13%
2023/04/25	61	17.30	0	0.00	17.40	61	3,995	1.53%
2023/04/21	3	17.98	5	17.95	17.75	-2	3,969	-0.05%
2023/04/17	5	19.30	0	0.00	19.30	5	3,808	0.13%
2023/04/14	1	18.70	6	18.87	18.85	-5	3,731	-0.13%
2023/04/13	0	0.00	1	18.65	18.60	-1	3,694	-0.03%
2023/04/11	0	0.00	3	18.78	18.80	-3	3,635	-0.08%
2023/03/30	3	18.35	2	18.30	18.35	1	3,963	0.03%
2023/03/29	0	18.45	0	0.00	18.30	0	4,340	0.00%
2023/03/28	12	18.79	1	19.00	18.60	11	4,519	0.24%
2023/03/27	1	18.85	6.1	18.72	18.85	-5.1	4,384	-0.12%
2023/03/24	1	18.15	4	18.20	18.15	-3	4,212	-0.07%
2023/03/22	1	17.05	2	17.08	17.05	-1	3,937	-0.03%
2023/03/16	0	16.25	3	16.15	16.05	-3	3,887	-0.08%
2023/03/09	1	17.40	0	0.00	17.35	1	3,739	0.03%
2023/03/06	5	17.84	1	17.90	17.55	4	3,634	0.11%
2023/03/03	0	0.00	4.6	17.46	17.55	-4.6	3,525	-0.13%
2023/03/02	0	0.00	1.1	17.49	17.50	-1.1	3,447	-0.03%
2023/03/01	5	17.52	5	17.16	17.20	0	3,345	0.00%
2023/02/24	1	17.30	0	0.00	17.20	1	3,224	0.03%
2023/02/23	9	17.01	9	16.82	16.80	0	3,048	0.00%
2023/02/20	1	16.80	0	0.00	16.75	1	2,906	0.03%
2023/02/16	1	16.65	25	16.82	16.60	-24	2,839	-0.85%
2023/02/13	14	15.98	2	16.18	16.25	12	2,643	0.45%
2023/02/08	1	15.65	0	0.00	15.55	1	2,458	0.04%
2023/02/07	0	0.00	5	15.60	15.55	-5	2,448	-0.20%
2023/02/06	14	15.69	0	0.00	15.60	14	2,451	0.57%
2023/01/17	5	15.05	1	15.20	15.05	4	2,372	0.17%
2023/01/06	0	0.00	1	15.35	15.60	-1	2,400	-0.04%
2022/12/28	1	15.00	0	0.00	14.85	1	2,505	0.04%
2022/12/27	2	15.38	0	0.00	15.35	2	2,469	0.08%
2022/12/21	22	16.20	22	15.85	15.80	0	2,031	0.00%
2022/12/20	0	0.00	2.3	16.15	16.15	-2.3	1,621	-0.14%
2022/12/13	0	0.00	0.2	15.00	15.05	-0.2	1,460	-0.01%
2022/12/09	10.1	14.68	0	0.00	14.60	10.1	1,491	0.68%
2022/12/07	0	0.00	0	14.75	14.65	0	1,544	0.00%
2022/12/02	1	15.20	0	0.00	15.25	1	1,761	0.06%
2022/11/29	0	0.00	1	14.90	14.85	-1	1,891	-0.05%
2022/11/28	0.2	14.45	0	0.00	14.45	0.2	1,964	0.01%
2022/11/24	0.1	14.65	1	14.60	14.60	-0.9	1,997	-0.05%
2022/11/23	3	14.60	2	14.60	14.55	1	1,999	0.05%
2022/11/21	2	14.40	0	0.00	14.30	2	2,145	0.09%
2022/11/17	1	14.65	0	0.00	14.65	1	2,170	0.05%
2022/11/16	0.1	14.60	0	0.00	14.50	0.1	2,186	0.00%
2022/11/15	0	0.00	1	15.00	14.85	-1	2,221	-0.05%
2022/11/10	0	0.00	6	15.00	15.00	-6	2,367	-0.25%
2022/11/08	0	0.00	2	15.18	14.95	-2	3,093	-0.06%
2022/11/03	0	0.00	0.9	14.95	15.00	-0.9	3,132	-0.03%
2022/10/25	0	0.00	1	14.75	14.75	-1	3,749	-0.03%
2022/10/21	1.2	14.54	0	0.00	14.50	1.2	3,915	0.03%
2022/10/20	1.1	14.45	1	14.80	14.80	0.1	3,999	0.00%
2022/10/18	0	0.00	1	15.10	15.10	-1	3,955	-0.03%
2022/10/13	2.2	14.62	5	14.55	14.20	-2.8	3,960	-0.07%
2022/10/12	7	15.21	1	15.15	15.25	6	3,901	0.15%
2022/10/11	1	14.85	0	0.00	14.70	1	3,917	0.03%
2022/10/06	1	15.50	0	0.00	15.15	1	3,901	0.03%
2022/10/05	0	0.00	1	15.30	15.30	-1	3,852	-0.03%
2022/10/03	0.2	14.60	0	0.00	14.55	0.2	3,863	0.01%
2022/09/30	1.1	14.23	1	14.60	14.70	0.1	3,877	0.00%
2022/09/29	1	14.55	2	14.68	14.60	-1	3,878	-0.03%
2022/09/28	1.3	14.68	0	0.00	14.25	1.3	3,868	0.03%
2022/09/27	0	0.00	9	15.10	15.35	-9	3,837	-0.23%
2022/09/26	1.1	15.06	3	15.00	15.00	-1.9	3,835	-0.05%
2022/09/22	0	0.00	2	16.05	16.15	-2	3,843	-0.05%
2022/09/21	0	0.00	0	16.45	16.25	0	3,826	0.00%
2022/09/19	1	16.70	0	0.00	16.75	1	3,791	0.03%
2022/09/15	0	0.00	8	17.58	17.45	-8	3,742	-0.21%
2022/09/13	6	17.84	2	17.73	17.50	4	3,700	0.11%
2022/09/08	0	0.00	0.1	17.45	17.40	-0.1	3,622	0.00%
2022/09/06	5	17.00	10	17.40	16.95	-5	3,516	-0.14%
2022/08/31	0	0.00	1	16.85	16.75	-1	3,279	-0.03%
2022/08/29	1	16.45	5	16.45	16.40	-4	3,276	-0.12%
2022/08/26	20	17.41	8	17.20	17.10	12	3,414	0.35%
2022/08/22	0	0.00	1	17.15	16.85	-1	3,235	-0.03%
2022/08/18	1	16.35	10	16.45	16.40	-9	3,157	-0.29%
2022/08/17	1	16.65	0	0.00	16.60	1	3,109	0.03%
2022/08/16	2	17.30	0	0.00	17.20	2	3,011	0.07%
2022/08/15	0	0.00	2	16.75	16.75	-2	2,293	-0.09%
2022/08/11	0	0.00	0.5	16.95	16.85	-0.5	2,287	-0.02%
2022/08/09	0	0.00	2	17.35	17.05	-2	2,240	-0.09%
2022/08/08	2	17.70	0.5	17.50	17.40	1.5	2,189	0.07%
2022/08/05	0	0.00	0.5	17.20	17.30	-0.5	2,083	-0.02%
2022/08/04	1	16.50	2	16.85	16.75	-1	2,026	-0.05%
2022/08/03	1	16.80	0	0.00	16.60	1	1,952	0.05%
2022/08/02	11	18.03	4	17.50	17.25	7	1,876	0.37%
2022/08/01	3.1	17.44	9	17.20	17.40	-5.9	1,731	-0.34%
2022/07/29	0	0.00	1	17.10	17.20	-1	1,682	-0.06%
2022/07/28	13	17.26	5	16.87	16.55	8	1,594	0.50%
2022/07/27	5	16.64	1	17.00	16.90	4	1,578	0.25%
2022/07/22	0	0.00	8	16.35	16.35	-8	1,485	-0.54%
2022/07/18	0	0.00	3	16.12	16.25	-3	1,491	-0.20%
2022/07/14	0	0.00	1	15.55	15.60	-1	1,522	-0.07%
2022/07/12	3	15.30	1	15.59	15.20	2	1,527	0.13%
2022/07/08	2	15.20	0	0.00	15.25	2	1,484	0.13%
2022/07/07	0	0.00	1	14.85	15.05	-1	1,472	-0.07%
2022/07/06	1	14.65	1	14.80	14.60	0	1,468	0.00%
2022/07/01	0.6	14.10	2	13.95	14.40	-1.4	1,500	-0.09%
2022/06/30	0.1	14.65	0	0.00	14.50	0.1	1,446	0.01%
2022/06/29	2	14.85	0	0.00	14.95	2	1,444	0.14%
2022/06/27	0	0.00	1	15.05	15.10	-1	1,527	-0.07%
2022/06/24	1	14.80	2	14.95	14.75	-1	1,529	-0.07%
2022/06/23	1	14.60	1	14.75	14.65	0	1,534	0.00%
2022/06/22	1.2	14.55	0	0.00	14.60	1.2	1,545	0.07%
2022/06/21	0	0.00	1	14.70	14.85	-1	1,547	-0.06%
2022/06/20	0.3	14.50	0	0.00	14.35	0.3	1,578	0.02%
2022/06/17	0.2	15.04	0	0.00	14.85	0.2	1,555	0.01%
2022/06/16	1	15.20	1	15.45	15.10	0	1,521	0.00%
2022/06/13	1	15.30	0	0.00	15.25	1	1,536	0.07%
2022/06/07	0.1	15.75	0	0.00	15.70	0.1	1,541	0.01%
2022/06/06	6	15.98	0.3	16.05	16.05	5.7	1,533	0.37%
2022/06/01	0	0.00	1	15.70	15.60	-1	1,445	-0.07%
2022/05/31	1	15.60	0	0.00	15.55	1	1,445	0.07%
2022/05/23	0	0.00	1	15.30	15.50	-1	1,490	-0.07%
2022/05/20	0	0.00	2	15.15	15.20	-2	1,492	-0.13%
2022/05/17	0.1	15.07	0	0.00	15.15	0.1	1,493	0.01%
2022/05/16	1	15.15	0	0.00	15.05	1	1,493	0.07%
2022/05/13	1	15.20	1	15.35	15.15	0	1,491	0.00%
2022/05/11	0.1	15.25	0	0.00	15.50	0.1	1,481	0.01%
2022/05/10	0.1	15.40	0	0.00	15.50	0.1	1,486	0.01%
2022/05/09	1	15.55	0	0.00	15.40	1	1,485	0.07%
2022/05/04	2	16.38	0	0.00	16.10	2	1,460	0.14%
2022/04/28	0	0.00	1	16.65	16.80	-1	1,441	-0.07%
2022/04/27	1	16.30	0	0.00	16.40	1	1,436	0.07%
2022/04/26	0	0.00	1	16.80	16.65	-1	1,427	-0.07%
2022/04/25	1	16.60	3	17.15	16.55	-2	1,433	-0.14%
2022/04/22	3	17.00	0	0.00	17.60	3	1,411	0.21%
2022/04/20	1	17.30	1	17.50	17.60	0	1,393	0.00%
2022/04/19	0	0.00	29	16.89	17.10	-29	1,346	-2.15%
2022/04/18	0	0.00	1	16.90	16.65	-1	1,347	-0.07%
2022/04/13	0	0.00	1	16.45	16.50	-1	1,548	-0.06%
2022/04/11	1.1	16.25	1	16.55	16.25	0.1	1,596	0.01%
2022/04/08	1	16.30	1	16.25	16.25	0	1,621	0.00%
2022/04/07	1	16.30	0	0.00	16.35	1	1,647	0.06%
2022/04/06	0.1	16.65	0	0.00	16.60	0.1	1,672	0.01%
2022/03/31	1	17.00	0	0.00	16.85	1	1,869	0.05%
2022/03/25	0	0.00	2	17.30	17.30	-2	1,906	-0.10%
2022/03/23	0	0.00	1	17.20	17.15	-1	1,929	-0.05%
2022/03/18	0.1	16.60	0	0.00	16.65	0.1	1,937	0.01%
2022/03/14	0	16.05	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0.1	15.90	0	0.00	15.95	0.1	2,074	0.00%
2022/03/10	0	0.00	2	15.73	16.00	-2	2,084	-0.10%
2022/03/09	1.1	15.36	1	15.60	15.35	0.1	2,077	0.00%
2022/03/08	1	15.35	0	0.00	15.35	1	2,089	0.05%
2022/03/04	0	0.00	1	16.75	16.65	-1	2,041	-0.05%
2022/03/02	1	16.60	0	0.00	16.65	1	2,130	0.05%
2022/03/01	0	0.00	2	16.75	16.85	-2	2,175	-0.09%
2022/02/24	1.1	16.52	0	0.00	16.45	1.1	2,329	0.05%
2022/02/22	2.1	16.90	0	0.00	16.85	2.1	2,662	0.08%
2022/02/18	0.2	17.13	1	17.15	17.15	-0.8	2,804	-0.03%
2022/02/15	9	16.63	0	0.00	16.60	9	2,991	0.30%
2022/02/14	2	16.70	0	0.00	16.75	2	3,115	0.06%
2022/02/09	0	17.20	0	0.00	17.25	0	3,432	0.00%
2022/02/08	0	0.00	1	17.10	17.20	-1	3,549	-0.03%
2022/02/07	0	0.00	8	16.80	16.80	-8	3,654	-0.22%
2022/01/26	2	16.40	0	0.00	16.45	2	3,782	0.05%
2022/01/25	8.1	16.50	0	0.00	16.35	8.1	3,890	0.21%
2022/01/24	5	16.52	0	0.00	16.55	5	4,105	0.12%
2022/01/21	5	16.93	0	0.00	16.85	5	4,128	0.12%
2022/01/20	1.1	17.15	0	0.00	17.20	1.1	4,161	0.03%
2022/01/19	1	17.15	0	0.00	17.25	1	4,193	0.02%
2022/01/18	6.1	17.29	0.2	17.40	17.30	5.9	4,241	0.14%
2022/01/14	0.1	17.00	5	17.00	17.10	-4.9	4,309	-0.11%
2022/01/12	3.1	17.40	1	17.45	17.40	2.1	4,461	0.05%
2022/01/11	1.5	17.43	0	0.00	17.40	1.5	4,541	0.03%
2022/01/10	1	17.80	1	17.80	17.55	0	4,560	0.00%
2022/01/06	0	0.00	5	18.20	18.05	-5	4,432	-0.11%
2022/01/05	3.1	18.45	0	0.00	18.30	3.1	4,439	0.07%
2022/01/04	1	18.60	0	0.00	18.55	1	4,433	0.02%
2022/01/03	0	18.90	0	0.00	18.70	0	4,470	0.00%
2021/12/30	0.1	18.95	1	18.85	19.00	-0.9	4,460	-0.02%
2021/12/29	2	18.60	1	18.95	18.75	1	4,462	0.02%
2021/12/28	1	18.75	1	19.00	18.65	0	4,484	0.00%
2021/12/23	41	18.94	3.1	18.92	19.00	37.9	4,412	0.86%
2021/12/22	0	0.00	3	18.55	18.35	-3	4,364	-0.07%
2021/12/20	2	18.33	41	18.29	18.35	-39	4,354	-0.90%
2021/12/16	0	0.00	21	18.82	18.90	-21	4,316	-0.49%
2021/12/14	1	18.40	0	0.00	18.30	1	4,281	0.02%
2021/12/10	0	19.05	2	19.10	19.05	-2	4,282	-0.05%
2021/12/08	0	0.00	1	18.60	18.70	-1	4,197	-0.02%
2021/12/07	9	18.30	0	0.00	18.25	9	4,194	0.21%
2021/12/06	1	18.15	0	0.00	18.15	1	4,192	0.02%
2021/12/03	1.3	18.29	0	0.00	18.20	1.3	4,189	0.03%
2021/12/01	2	18.30	0	0.00	18.25	2	4,208	0.05%
2021/11/29	6	18.33	1	18.50	18.35	5	4,246	0.12%
2021/11/26	5.1	18.90	0	0.00	18.85	5.1	4,214	0.12%
2021/11/24	2.2	20.01	0	0.00	20.00	2.2	4,163	0.05%
2021/11/23	1.1	20.65	0	0.00	20.20	1.1	4,171	0.03%
2021/11/22	0	0.00	1.1	21.44	21.45	-1.1	4,095	-0.03%
2021/11/09	0	0.00	3	19.70	19.35	-3	3,899	-0.08%
2021/11/08	2.1	19.99	1	20.30	19.40	1.1	3,946	0.03%
2021/11/05	0	0.00	5	21.20	20.65	-5	3,870	-0.13%
2021/11/04	0	0.00	0.2	20.95	21.00	-0.2	3,878	0.00%
2021/11/03	0	0.00	1	21.20	20.80	-1	3,873	-0.03%
2021/11/02	1	20.45	0.2	20.87	20.80	0.8	3,869	0.02%
2021/11/01	0	0.00	5.1	21.25	21.20	-5.1	3,777	-0.13%
2021/10/29	0	0.00	11	20.65	20.50	-11	3,691	-0.30%
2021/10/28	4	21.10	1	21.30	20.80	3	3,633	0.08%
2021/10/26	10	20.30	1	20.80	20.80	9	3,468	0.26%
2021/10/25	2	20.60	6	20.74	20.65	-4	3,480	-0.11%
2021/10/22	0	0.00	52	20.75	20.50	-52	3,424	-1.52%
2021/10/21	1	20.00	4	20.28	20.50	-3	3,439	-0.09%
2021/10/19	0	0.00	2	19.90	19.80	-2	3,913	-0.05%
2021/10/18	5	19.28	1.6	19.35	19.40	3.4	4,373	0.08%
2021/10/15	4	19.56	6.1	19.58	19.60	-2.1	4,389	-0.05%
2021/10/14	1	19.40	2	19.33	19.35	-1	4,367	-0.02%
2021/10/12	0	0.00	1	19.20	19.20	-1	4,351	-0.02%
2021/10/08	0	0.00	1	18.90	18.90	-1	4,537	-0.02%
2021/10/07	0.1	19.10	1	18.90	19.20	-0.9	4,439	-0.02%
2021/10/05	1	18.40	0	0.00	18.40	1	4,462	0.02%
2021/10/01	0	0.00	11	18.10	18.10	-11	4,517	-0.24%
2021/09/28	0	0.00	1	18.40	18.45	-1	5,006	-0.02%
2021/09/24	0	0.00	2	18.65	18.30	-2	5,024	-0.04%
2021/09/16	0	0.00	1	17.35	17.25	-1	4,993	-0.02%
2021/09/07	0	0.00	0	17.20	17.10	0	5,201	0.00%
2021/09/03	0	0.00	1	17.65	17.45	-1	5,232	-0.02%
2021/09/02	12	17.85	0	0.00	17.40	12	5,261	0.23%
2021/08/27	0	0.00	0	17.40	17.45	0	5,384	0.00%
2021/08/25	0	0.00	2	17.75	17.75	-2	5,417	-0.04%
2021/08/24	0	0.00	1	17.30	17.15	-1	5,428	-0.02%
2021/08/20	1	16.50	1	16.45	16.45	0	5,515	0.00%
2021/08/19	0	0.00	1	16.45	16.45	-1	5,520	-0.02%
2021/08/17	1	16.35	2	16.60	16.45	-1	5,516	-0.02%
2021/08/16	3.1	17.18	0	0.00	16.50	3.1	5,489	0.06%
2021/08/13	2	17.75	0	0.00	17.70	2	5,407	0.04%
2021/08/12	1	18.00	1	18.10	18.05	0	5,421	0.00%
2021/08/10	2	18.53	0	0.00	18.35	2	5,674	0.04%
2021/08/09	1	18.75	0	0.00	18.70	1	5,716	0.02%
2021/08/06	0	0.00	5	19.28	19.50	-5	5,713	-0.09%
2021/08/05	1	19.10	1	19.30	19.10	0	5,794	0.00%
2021/08/04	1	19.15	2	19.28	19.15	-1	5,978	-0.02%
2021/07/30	12	19.50	1	19.50	19.35	11	6,168	0.18%
2021/07/29	0	0.00	1	19.65	20.00	-1	6,186	-0.02%
2021/07/28	2	19.03	0	0.00	19.35	2	6,150	0.03%
2021/07/27	4	19.80	0	0.00	19.50	4	6,230	0.06%
2021/07/26	2	20.23	2	20.25	20.15	0	6,289	0.00%
2021/07/23	6	20.52	7	20.83	20.60	-1	6,215	-0.02%
2021/07/22	2	20.45	11	19.76	20.45	-9	5,744	-0.16%
2021/07/21	1	18.65	0	0.00	18.60	1	5,427	0.02%
2021/07/20	12	18.87	0	0.00	18.85	12	5,491	0.22%
2021/07/19	1	19.05	2	19.00	19.10	-1	5,613	-0.02%
2021/07/15	8	19.64	0	0.00	19.45	8	6,085	0.13%
2021/07/13	0	0.00	7	19.04	18.75	-7	6,038	-0.12%
2021/07/12	6.1	18.54	1	18.60	18.55	5.1	6,027	0.08%
2021/07/09	13	18.61	0.1	18.60	18.60	13	6,066	0.21%
2021/07/08	1	18.85	1	18.75	18.80	0	6,295	0.00%
2021/07/07	19	18.98	0	0.00	18.95	19	6,468	0.29%
2021/07/06	23	19.32	3	19.53	19.35	20	6,849	0.29%
2021/07/05	5	19.94	2	20.03	20.15	3	6,920	0.04%
2021/07/02	0	19.30	0	0.00	19.30	0	6,741	0.00%
2021/07/01	1	19.10	0	0.00	19.00	1	6,825	0.01%
2021/06/30	10	19.10	0	0.00	19.05	10	6,839	0.15%
2021/06/29	1	19.20	0	0.00	19.05	1	6,873	0.01%
2021/06/25	0.1	19.65	1	19.85	19.40	-0.9	6,920	-0.01%
2021/06/21	5	18.30	0	0.00	18.40	5	7,088	0.07%
2021/06/17	0	0.00	1	19.00	19.15	-1	7,205	-0.01%
2021/06/15	0	0.00	1	19.25	19.20	-1	7,455	-0.01%
2021/06/11	1	19.40	0	0.00	19.25	1	7,475	0.01%
2021/06/10	3	19.88	3.3	19.76	19.75	-0.3	7,454	0.00%
2021/06/07	1	19.50	0	0.00	19.70	1	7,430	0.01%
2021/06/04	0	0.00	1	19.70	19.50	-1	7,427	-0.01%
2021/06/03	0.1	19.80	0	0.00	19.75	0.1	7,463	0.00%
2021/05/31	2	19.85	0	0.00	20.05	2	7,504	0.03%
2021/05/28	1	19.30	1	19.50	19.35	0	7,466	0.00%
2021/05/27	1	19.05	1	19.10	19.05	0	7,495	0.00%
2021/05/25	0	0.00	2	19.30	19.20	-2	7,579	-0.03%
2021/05/24	1	18.90	20	18.73	18.90	-19	7,582	-0.25%
2021/05/21	2	18.60	7	18.64	18.85	-5	7,613	-0.07%
2021/05/19	8	19.27	4	19.19	18.85	4	7,749	0.05%
2021/05/18	3	17.70	2	18.08	18.40	1	7,543	0.01%
2021/05/17	4	16.94	1	17.35	17.05	3	7,551	0.04%
2021/05/14	1	18.25	0	0.00	18.20	1	7,535	0.01%
2021/05/12	3	17.88	3	18.57	17.85	0	7,476	0.00%
2021/05/11	13	19.42	0	0.00	19.30	13	7,309	0.18%
2021/05/07	1	21.15	5	20.72	21.25	-4	7,273	-0.05%
2021/05/06	3	20.28	0	0.00	20.00	3	7,257	0.04%
2021/05/05	5	20.90	0	0.00	20.30	5	7,216	0.07%
2021/05/04	1	20.85	0	0.00	20.40	1	7,273	0.01%
2021/05/03	19	22.24	1	21.25	21.25	18	7,374	0.24%
2021/04/29	4	22.94	2	22.98	22.85	2	7,364	0.03%
2021/04/28	5	23.27	6	23.30	23.20	-1	7,494	-0.01%
2021/04/27	12	22.60	21	23.00	23.60	-9	7,501	-0.12%
2021/04/26	1	22.60	1	22.70	22.70	0	7,364	0.00%
2021/04/23	2	22.98	1	22.80	22.80	1	7,366	0.01%
2021/04/22	87	23.76	62	23.41	23.15	25	7,341	0.34%
2021/04/20	1	23.75	1.8	23.75	23.70	-0.8	6,993	-0.01%
2021/04/19	2	23.78	10	23.75	23.65	-8	7,106	-0.11%
2021/04/16	3	23.92	1	23.90	23.85	2	7,109	0.03%
2021/04/15	5	23.84	9.1	24.17	24.15	-4.1	7,356	-0.06%
2021/04/14	8.5	23.70	1.1	23.67	23.70	7.4	7,381	0.10%
2021/04/13	23	25.73	4	25.50	24.95	19	7,423	0.26%
2021/04/12	9	25.88	6	26.03	26.10	3	7,719	0.04%
2021/04/09	3	24.97	1	25.20	25.25	2	7,419	0.03%
2021/04/08	2	24.60	3.1	24.49	25.05	-1.1	7,311	-0.02%
2021/04/07	1	24.25	1	24.50	24.30	0	7,251	0.00%
2021/04/06	4	24.19	0	0.00	24.25	4	7,414	0.05%
2021/04/01	0	0.00	10	24.30	24.10	-10	7,472	-0.13%
2021/03/31	2	24.48	3	24.43	24.40	-1	7,565	-0.01%
2021/03/30	0	0.00	90	24.41	24.45	-90	8,201	-1.10%
2021/03/29	3	24.10	30	24.14	24.10	-27	8,294	-0.33%
2021/03/26	2	24.75	0	0.00	24.35	2	8,355	0.02%
2021/03/25	30	25.00	5	24.96	24.70	25	8,476	0.29%
2021/03/24	1	24.65	0	0.00	24.65	1	8,573	0.01%
2021/03/23	1	24.85	0	0.00	24.65	1	8,756	0.01%
2021/03/22	30	25.15	33	24.94	24.90	-3	8,859	-0.03%
2021/03/19	0	0.00	0.3	24.05	24.20	-0.3	8,967	0.00%
2021/03/18	6	24.78	70.4	24.59	24.40	-64.4	9,205	-0.70%
2021/03/17	1	24.40	1	24.50	24.30	0	9,666	0.00%
2021/03/16	0	0.00	0.1	24.00	24.05	-0.1	10,214	0.00%
2021/03/15	0	0.00	3.3	24.04	24.10	-3.3	10,930	-0.03%
2021/03/12	2	24.20	0	0.00	24.30	2	11,261	0.02%
2021/03/11	0	0.00	1	24.15	24.15	-1	11,671	-0.01%
2021/03/09	2	22.85	0	0.00	23.05	2	12,599	0.02%
2021/03/08	0	0.00	2	23.60	23.30	-2	12,988	-0.02%
2021/03/05	0	0.00	1	23.60	23.60	-1	13,490	-0.01%
2021/03/04	1	24.35	0	0.00	23.80	1	13,934	0.01%
2021/02/26	1	24.50	0	0.00	24.45	1	15,123	0.01%
2021/02/25	6	24.91	2	24.95	24.90	4	16,307	0.02%
2021/02/24	3	25.40	0	0.00	24.95	3	16,690	0.02%
2021/02/23	1	25.30	0	0.00	25.40	1	16,965	0.01%
2021/02/22	11	25.57	0	0.00	25.45	11	17,300	0.06%
2021/02/19	1	24.90	1	25.10	25.20	0	17,315	0.00%
2021/02/18	1	24.60	1	25.00	25.00	0	17,352	0.00%
2021/02/17	1	24.70	8	24.80	24.80	-7	17,488	-0.04%
2021/02/05	1	24.10	1	24.30	23.85	0	17,636	0.00%
2021/02/04	1	24.00	3	24.32	24.25	-2	18,862	-0.01%
2021/02/03	7	24.35	2	24.98	24.00	5	20,297	0.02%
2021/02/02	1	24.00	20	23.79	23.90	-19	20,268	-0.09%
2021/02/01	15	23.56	1	23.65	23.70	14	20,298	0.07%
2021/01/29	51	23.73	42	23.77	24.15	9	20,338	0.04%
2021/01/28	0	0.00	6	24.69	24.10	-6	20,288	-0.03%
2021/01/27	5	24.20	0	0.00	24.45	5	20,310	0.02%
2021/01/26	15	24.60	10	24.45	24.45	5	20,419	0.02%
2021/01/25	12	23.54	4	24.11	25.25	8	20,443	0.04%
2021/01/22	23	23.53	1	24.10	23.80	22	20,225	0.11%
2021/01/21	3	24.65	21	23.95	23.85	-18	20,153	-0.09%
2021/01/20	8	25.03	2	25.03	24.75	6	19,974	0.03%
2021/01/19	3	25.78	7	25.92	25.50	-4	19,904	-0.02%
2021/01/18	7	25.79	5	25.75	25.90	2	19,888	0.01%
2021/01/15	18	25.62	0	0.00	25.80	18	19,807	0.09%
2021/01/14	4	26.35	2	26.53	26.70	2	19,694	0.01%
2021/01/13	2	26.33	11	26.24	26.40	-9	19,635	-0.05%
2021/01/12	5	26.61	13	26.27	26.10	-8	19,627	-0.04%
2021/01/11	1	27.45	1	27.65	27.35	0	19,445	0.00%
2021/01/08	18	26.84	3	27.30	26.90	15	19,396	0.08%
2021/01/07	0	0.00	1.4	27.93	27.90	-1.4	19,146	-0.01%
2021/01/06	14	28.09	21	28.75	28.00	-7	19,138	-0.04%
2021/01/05	66	29.85	43	29.83	28.85	23	18,887	0.12%
2021/01/04	6	29.18	6	29.54	29.25	0	18,481	0.00%
2020/12/31	25	28.57	0	0.00	28.70	25	18,409	0.14%
2020/12/30	32	28.93	5	29.27	29.05	27	18,389	0.15%
2020/12/29	5	29.33	59.5	29.22	29.05	-54.5	18,366	-0.30%
2020/12/28	5	28.50	2	28.50	28.55	3	18,193	0.02%
2020/12/25	10	28.35	4	28.45	28.20	6	18,123	0.03%
2020/12/24	52	28.69	90	29.27	28.30	-38	18,075	-0.21%
2020/12/23	10	28.00	13	28.31	28.40	-3	17,531	-0.02%
2020/12/22	0	0.00	6.8	28.19	27.55	-6.8	17,525	-0.04%
2020/12/21	19	28.41	7	28.09	28.05	12	17,375	0.07%
2020/12/18	35	29.01	3	28.85	28.85	32	17,222	0.19%
2020/12/17	10	28.64	60.8	28.90	29.15	-50.8	17,114	-0.30%
2020/12/16	16	28.76	10	28.50	28.55	6	16,949	0.04%
2020/12/15	49	28.17	81	28.38	28.35	-32	16,987	-0.19%
2020/12/14	52	28.13	41	28.73	28.15	11	16,817	0.07%
2020/12/11	93	29.18	50	28.57	28.35	43	16,622	0.26%
2020/12/10	47	29.13	143.5	29.88	29.50	-96.5	15,975	-0.60%	大賣/
2020/12/09	248	29.51	72.2	29.39	28.95	175.8	15,487	1.13%	大買/鉅額交易
2020/12/08	56	28.16	35	28.12	28.85	21	14,869	0.14%
2020/12/07	30	27.84	12.1	27.72	28.00	17.9	14,591	0.12%
2020/12/04	121	27.06	57	26.38	27.25	64	14,306	0.45%	大買/
2020/12/03	60	25.39	2	25.30	25.40	58	13,790	0.42%
2020/12/02	15	24.97	53	24.95	25.25	-38	13,659	-0.28%
2020/12/01	33	24.11	0	0.00	24.45	33	13,459	0.25%
2020/11/30	21	23.92	82	23.36	24.05	-61	13,389	-0.46%
2020/11/27	16	23.00	66	23.24	23.05	-50	13,684	-0.37%
2020/11/26	138	22.76	0	0.00	22.75	138	13,364	1.03%	大買/鉅額交易
2020/11/25	3	22.80	6	22.88	22.80	-3	13,205	-0.02%
2020/11/24	10	22.32	14	22.16	22.80	-4	12,683	-0.03%
2020/11/23	7	21.13	4	21.00	21.05	3	11,589	0.03%
2020/11/20	40	21.01	9	21.14	21.40	31	11,229	0.28%
2020/11/19	9	20.95	19	20.72	20.55	-10	11,119	-0.09%
2020/11/18	2	20.43	0	0.00	20.20	2	11,100	0.02%
2020/11/17	11	20.20	10	20.05	20.05	1	11,224	0.01%
2020/11/16	0	0.00	15.4	20.10	20.30	-15.4	11,432	-0.13%
2020/11/13	0	0.00	8	19.70	20.15	-8	11,555	-0.07%
2020/11/12	20	20.84	8	20.99	20.10	12	11,497	0.10%
2020/11/11	21	20.53	164	19.81	20.90	-143	10,545	-1.36%	大賣/鉅額交易
2020/11/10	0	0.00	100	19.30	19.00	-100	9,431	-1.06%
2020/11/09	0	0.00	2	19.30	19.10	-2	9,448	-0.02%
2020/11/06	1	19.00	3	19.00	19.00	-2	9,507	-0.02%
2020/11/05	1	18.75	0	0.00	18.75	1	9,529	0.01%
2020/11/04	0	0.00	2	18.85	18.80	-2	9,792	-0.02%
2020/11/03	4	18.95	9	19.06	18.90	-5	9,779	-0.05%
2020/11/02	16	18.53	8	18.46	18.80	8	9,764	0.08%
2020/10/30	1	18.20	5	18.30	18.10	-4	9,710	-0.04%
2020/10/29	6	18.00	6	18.37	18.45	0	9,859	0.00%
2020/10/27	5	18.15	6	18.28	18.30	-1	9,899	-0.01%
2020/10/26	1	18.25	1	18.25	18.20	0	9,994	0.00%
2020/10/23	1	18.45	1	18.50	18.50	0	10,095	0.00%
2020/10/21	1	18.50	0	0.00	18.45	1	10,489	0.01%
2020/10/19	5	18.45	1	18.65	18.80	4	11,154	0.04%
2020/10/16	3	18.48	0	0.00	18.30	3	12,284	0.02%
2020/10/15	1	19.05	2	18.55	18.55	-1	12,340	-0.01%
2020/10/14	1	19.05	3	19.20	19.15	-2	12,525	-0.02%
2020/10/12	0	0.00	14	19.32	19.05	-14	12,835	-0.11%
2020/10/08	1	19.00	2	19.00	18.95	-1	13,027	-0.01%
2020/10/07	4	18.98	2	19.00	18.95	2	13,121	0.02%
2020/10/06	2	19.00	5	18.75	18.75	-3	13,190	-0.02%
2020/10/05	0	0.00	102	18.80	18.80	-102	13,421	-0.76%	大賣/鉅額交易
2020/09/30	0	0.00	4	18.36	18.45	-4	13,652	-0.03%
2020/09/29	3	18.18	6	18.43	18.25	-3	13,912	-0.02%
2020/09/25	6	17.28	0	0.00	17.25	6	14,628	0.04%
2020/09/24	2	17.85	0	0.00	17.85	2	14,986	0.01%
2020/09/23	0	0.00	1	18.15	18.15	-1	15,546	-0.01%
2020/09/21	1	18.45	1	18.50	18.40	0	17,453	0.00%
2020/09/18	4	18.79	0	0.00	18.45	4	18,724	0.02%
2020/09/16	1	18.50	4.4	18.59	18.30	-3.4	20,093	-0.02%
2020/09/14	3	18.10	2	18.30	18.35	1	20,427	0.00%
2020/09/11	1	17.80	2	17.73	17.95	-1	20,533	0.00%
2020/09/10	3.2	18.22	4	17.93	17.95	-0.8	20,750	0.00%
2020/09/09	2	18.00	0	0.00	18.25	2	20,927	0.01%
2020/09/08	6.2	17.96	1	18.35	17.95	5.2	20,932	0.02%
2020/09/07	2	18.23	1	18.25	18.10	1	20,986	0.00%
2020/09/04	106	18.50	3	18.48	18.50	103	21,137	0.49%	大買/鉅額交易
2020/09/03	7	19.71	8	19.81	19.05	-1	21,304	0.00%
2020/09/02	20	19.21	211	19.86	19.70	-191	21,339	-0.90%	大賣/鉅額交易
2020/09/01	1	18.60	0	0.00	18.55	1	21,468	0.00%
2020/08/31	301	19.10	1	19.20	18.90	300	22,529	1.33%	大買/鉅額交易
2020/08/28	2	19.03	0	0.00	18.90	2	22,792	0.01%
2020/08/27	1	19.20	1	18.90	18.85	0	22,718	0.00%
2020/08/26	1	19.00	1	18.85	18.80	0	22,626	0.00%
2020/08/25	7	18.99	11	19.05	18.90	-4	22,715	-0.02%
2020/08/24	2	19.03	7	19.04	19.10	-5	22,502	-0.02%
2020/08/21	1	17.90	125	18.68	18.60	-124	22,231	-0.56%	大賣/鉅額交易
2020/08/20	15	17.60	13	17.75	17.70	2	21,981	0.01%
2020/08/19	1	18.85	101	19.50	18.60	-100	21,774	-0.46%	大賣/
2020/08/18	1	18.30	2	18.70	18.85	-1	21,484	0.00%
2020/08/17	9	18.81	11	18.90	18.60	-2	21,357	-0.01%
2020/08/14	5	18.64	103	18.50	18.60	-98	21,046	-0.47%	大賣/
2020/08/13	2	18.03	0	0.00	17.90	2	20,727	0.01%
2020/08/12	5	17.90	24	18.20	17.95	-19	20,700	-0.09%
2020/08/11	16	17.72	2	17.75	17.75	14	20,652	0.07%
2020/08/10	7	18.28	1	18.70	18.20	6	20,700	0.03%
2020/08/07	5	18.10	0	0.00	17.95	5	21,026	0.02%
2020/08/06	12	18.11	3	18.22	17.85	9	21,102	0.04%
2020/08/05	1	18.05	0.6	18.00	18.00	0.4	21,000	0.00%
2020/08/04	1	17.85	1	18.10	17.90	0	20,933	0.00%
2020/08/03	0	0.00	8.3	17.54	17.50	-8.3	20,795	-0.04%
2020/07/31	1	17.55	10	17.55	17.55	-9	20,793	-0.04%
2020/07/29	2.3	17.14	122	17.43	17.15	-119.7	20,785	-0.58%	大賣/鉅額交易
2020/07/28	1	17.05	0	0.00	16.90	1	20,938	0.00%
2020/07/27	7	17.54	385	17.35	17.30	-378	20,843	-1.81%	大賣/鉅額交易
2020/07/24	7	17.70	1	17.70	17.80	6	20,692	0.03%
2020/07/23	3	18.43	0	0.00	18.25	3	20,435	0.01%
2020/07/22	4	18.80	59.5	18.96	19.05	-55.5	20,038	-0.28%
2020/07/21	8.3	17.59	2	17.70	17.55	6.3	18,941	0.03%
2020/07/20	2	17.75	1	17.70	17.70	1	18,845	0.01%
2020/07/17	3.2	17.79	100	17.75	17.50	-96.8	18,634	-0.52%
2020/07/16	10	18.50	0	0.00	18.30	10	18,373	0.05%
2020/07/15	9	18.50	1	18.25	18.25	8	18,286	0.04%
2020/07/14	6	18.93	26	18.90	18.90	-20	18,136	-0.11%
2020/07/13	1	19.55	2	19.35	19.25	-1	18,054	-0.01%
2020/07/10	5	19.20	78.5	18.79	19.20	-73.5	17,983	-0.41%
2020/07/09	35	19.38	37	19.47	19.20	-2	17,778	-0.01%
2020/07/08	20	19.27	16	19.05	19.20	4	17,559	0.02%
2020/07/07	117	19.21	41	19.29	19.15	76	17,323	0.44%	大買/
2020/07/06	66	19.57	16	19.71	19.90	50	16,951	0.29%
2020/07/03	125	19.17	84	19.68	19.00	41	16,535	0.25%	大買/
2020/07/02	24	20.13	265	20.06	19.95	-241	16,073	-1.50%	大賣/鉅額交易
2020/07/01	21	19.61	1	19.40	19.40	20	15,487	0.13%
2020/06/30	89	19.80	68	19.55	19.10	21	14,947	0.14%
2020/06/29	20	17.36	91	17.94	18.60	-71	13,696	-0.52%
2020/06/24	52	17.07	141	16.96	16.95	-89	12,431	-0.72%	大賣/
2020/06/23	1	16.75	0.5	16.75	16.75	0.5	11,004	0.00%
2020/06/22	60	15.13	0	0.00	15.25	60	10,870	0.55%
2020/06/19	27	14.47	0	0.00	13.90	27	10,806	0.25%
2020/06/18	6	14.72	20	14.70	14.60	-14	10,561	-0.13%
2020/06/17	20	15.20	0	0.00	15.00	20	10,446	0.19%
2020/06/16	40	15.03	5	15.10	14.60	35	10,201	0.34%
2020/06/15	21	14.26	8	14.23	14.00	13	10,081	0.13%
2020/06/12	0	0.00	31	13.99	14.10	-31	9,988	-0.31%
2020/06/11	18	14.66	6	14.63	14.45	12	9,849	0.12%
2020/06/10	141	14.85	58	14.71	14.55	83	9,647	0.86%	大買/
2020/06/09	200	15.68	37	15.69	15.50	163	9,516	1.71%	大買/鉅額交易
2020/06/08	108	15.35	7	15.81	16.15	101	9,108	1.11%	大買/鉅額交易
2020/06/05	45	14.69	50	14.83	15.05	-5	8,245	-0.06%
2020/06/04	0	0.00	13	13.74	14.15	-13	7,140	-0.18%
2020/06/03	0	0.00	5	12.80	12.90	-5	6,831	-0.07%
2020/06/02	1	12.80	4	12.66	12.75	-3	6,776	-0.04%
2020/06/01	30	12.95	5	12.40	12.85	25	6,864	0.36%
2020/05/29	100	12.20	1	12.20	12.25	99	6,781	1.46%
2020/05/28	30	12.30	4.1	12.33	12.25	25.9	6,794	0.38%
2020/05/27	0	0.00	32	12.35	12.30	-32	6,749	-0.47%
2020/05/26	3	12.60	0	0.00	12.45	3	6,830	0.04%
2020/05/22	0	0.00	1	12.25	12.25	-1	6,734	-0.01%
2020/05/20	10	12.50	3	12.55	12.55	7	6,743	0.10%
2020/05/19	0	0.00	2	12.53	12.55	-2	6,732	-0.03%
2020/05/18	10	12.75	2	12.65	12.55	8	6,728	0.12%
2020/05/15	12	12.64	30	13.08	12.50	-18	6,722	-0.27%
2020/05/14	45	13.62	11	13.71	13.10	34	6,607	0.51%
2020/05/11	6	12.58	0	0.00	12.65	6	6,565	0.09%
2020/05/08	102	12.60	3	12.60	12.55	99	6,537	1.51%	大買/
2020/05/06	1	12.65	1	12.55	12.60	0	6,486	0.00%
2020/05/05	113	13.01	4	13.05	12.65	109	6,448	1.69%	大買/鉅額交易
2020/05/04	21	13.11	20	12.95	12.85	1	6,360	0.02%
2020/04/30	0	0.00	5	12.30	12.20	-5	6,091	-0.08%
2020/04/29	0	0.00	2	12.40	12.30	-2	6,058	-0.03%
2020/04/28	15	12.40	0	0.00	12.05	15	6,094	0.25%
2020/04/27	55	12.30	0	0.00	12.20	55	6,213	0.89%
2020/04/24	1	12.15	4	12.09	12.15	-3	6,255	-0.05%
2020/04/22	1	11.05	3	11.43	11.60	-2	6,351	-0.03%
2020/04/21	204	11.18	0	0.00	11.20	204	6,346	3.21%	大買/鉅額交易
2020/04/20	1	11.55	1	11.90	11.55	0	6,395	0.00%
2020/04/17	103	12.04	5	11.85	11.65	98	6,396	1.53%	大買/
2020/04/14	0	0.00	2	12.60	12.45	-2	6,240	-0.03%
2020/04/13	0	0.00	1	12.15	12.15	-1	6,138	-0.02%
2020/04/10	0	0.00	2	12.20	12.30	-2	6,114	-0.03%
2020/04/08	0	0.00	10	12.01	12.05	-10	6,266	-0.16%
2020/04/07	4	11.60	0	0.00	11.70	4	6,267	0.06%
2020/03/31	0	0.00	15	11.60	11.70	-15	6,182	-0.24%
2020/03/30	2	10.55	0	0.00	10.95	2	6,045	0.03%
2020/03/19	3	8.25	0	0.00	8.08	3	5,853	0.05%
2020/03/18	0	0.00	20	8.98	8.97	-20	5,718	-0.35%
2020/03/17	0	0.00	3	9.05	9.17	-3	5,669	-0.05%
2020/03/13	1	9.99	0	0.00	10.30	1	5,604	0.02%
2020/03/12	4	11.24	15	11.27	11.10	-11	5,349	-0.21%
2020/03/10	2	12.00	3	11.95	12.15	-1	5,260	-0.02%
2020/03/09	0	0.00	5	12.65	12.25	-5	5,203	-0.10%
2020/03/05	6	13.20	0	0.00	13.15	6	5,204	0.12%
2020/03/03	2	12.93	0	0.00	12.85	2	5,109	0.04%
2020/03/02	14	12.82	12	12.55	12.65	2	5,196	0.04%
2020/02/27	6	12.95	0	0.00	12.80	6	5,504	0.11%
2020/02/25	0	0.00	2	13.45	13.60	-2	5,629	-0.04%
2020/02/24	5	13.80	0	0.00	13.70	5	5,608	0.09%
2020/02/21	3	14.05	2	14.05	14.05	1	5,540	0.02%
2020/02/20	0	0.00	1	14.15	14.15	-1	5,523	-0.02%
2020/02/19	10	14.11	0	0.00	14.15	10	5,561	0.18%
2020/02/18	2	14.15	0	0.00	14.05	2	5,497	0.04%
2020/02/17	2	14.08	0	0.00	14.05	2	5,418	0.04%
2020/02/14	5	14.22	0.1	14.15	14.15	4.9	5,363	0.09%
2020/02/13	23	14.42	35	14.43	14.55	-12	5,129	-0.23%
2020/02/12	0	0.00	3	13.50	13.60	-3	4,669	-0.06%
2020/02/05	5	13.50	8	13.42	13.35	-3	4,577	-0.07%
2020/02/04	0	0.00	3	13.55	13.55	-3	4,536	-0.07%
2020/01/30	2	13.60	0	0.00	13.65	2	4,365	0.05%
2020/01/16	9	14.05	0	0.00	14.20	9	4,057	0.22%
2020/01/14	6	13.98	0	0.00	14.00	6	3,881	0.15%
2020/01/10	1	13.65	0	0.00	13.60	1	3,748	0.03%
2020/01/09	0	0.00	1	13.65	13.65	-1	3,725	-0.03%
2020/01/08	0	0.00	4	13.50	13.30	-4	3,694	-0.11%
2020/01/07	2	13.50	2	13.45	13.45	0	3,619	0.00%
2020/01/06	1	13.40	2	13.50	13.45	-1	3,616	-0.03%
2020/01/03	20	13.67	1	13.60	13.70	19	3,537	0.54%
2020/01/02	22	13.57	0	0.00	13.65	22	3,406	0.65%
2019/12/31	0	0.00	6	13.30	13.30	-6	3,260	-0.18%
2019/12/26	0	0.00	0	12.85	12.95	0	3,161	0.00%
2019/12/20	0	0.00	0.2	13.00	13.05	-0.2	3,363	-0.01%
2019/12/19	0	0.00	6	13.01	12.90	-6	3,348	-0.18%
2019/12/16	31	12.90	2	12.88	12.90	29	3,358	0.86%
2019/12/13	1	12.85	5	12.71	12.70	-4	3,271	-0.12%
2019/12/12	2	12.75	0	0.00	12.70	2	3,258	0.06%
2019/12/10	2	12.90	3	12.92	12.85	-1	3,222	-0.03%
2019/12/09	0	0.00	1.6	12.58	12.65	-1.6	3,156	-0.05%
2019/12/03	0	0.00	0.6	12.50	12.55	-0.6	3,175	-0.02%
2019/12/02	0	0.00	2	12.80	12.50	-2	3,191	-0.06%
2019/11/29	0	0.00	5	12.75	12.70	-5	3,138	-0.16%
2019/11/28	2	12.90	6	13.17	12.90	-4	3,132	-0.13%
2019/11/27	0	0.00	7	12.97	12.95	-7	3,090	-0.23%
2019/11/26	7	12.93	9.2	13.08	12.90	-2.2	3,041	-0.07%
2019/11/25	0	0.00	3	13.17	13.25	-3	2,711	-0.11%
2019/11/22	2	12.00	0	0.00	12.05	2	2,461	0.08%
2019/11/21	1	12.10	0	0.00	12.00	1	2,492	0.04%
2019/11/19	0	0.00	2	12.10	12.15	-2	2,523	-0.08%
2019/11/18	6	12.17	2	12.30	12.20	4	2,715	0.15%
2019/11/14	8	11.99	8	12.01	11.90	0	2,676	0.00%
2019/11/07	7	11.99	0	0.00	12.00	7	2,769	0.25%
2019/11/01	5	11.80	0	0.00	11.90	5	2,798	0.18%
2019/10/31	0	0.00	30	12.05	11.95	-30	2,851	-1.05%
2019/10/29	7	12.20	6	12.17	12.10	1	2,909	0.03%
2019/10/28	0	0.00	2	12.05	11.95	-2	2,941	-0.07%
2019/10/21	0	0.00	124	12.10	12.15	-124	3,264	-3.80%	大賣/鉅額交易
2019/10/17	0	0.00	0	12.10	12.20	0	3,291	0.00%
2019/10/16	0	0.00	4	12.00	12.15	-4	3,383	-0.12%
2019/10/15	0	0.00	5	11.95	11.95	-5	3,390	-0.15%
2019/10/04	5	11.60	0	0.00	11.70	5	3,446	0.15%
2019/10/03	0	0.00	10	11.65	11.70	-10	3,465	-0.29%
2019/10/01	9	11.85	0	0.00	11.75	9	3,686	0.24%
2019/09/27	0	0.00	2	12.45	12.15	-2	3,575	-0.06%
2019/09/26	2	12.20	0	0.00	12.20	2	3,392	0.06%
2019/09/25	0	0.00	2	12.05	12.10	-2	3,391	-0.06%
2019/09/24	2	12.40	20	12.25	12.30	-18	3,400	-0.53%
2019/09/23	0	0.00	2	12.35	12.45	-2	3,399	-0.06%
2019/09/20	20	12.10	2	12.10	12.15	18	3,368	0.53%
2019/09/19	0	0.00	1	12.15	12.10	-1	3,357	-0.03%
2019/09/18	0	0.00	2	12.20	12.25	-2	3,375	-0.06%
2019/09/17	2	12.15	0	0.00	12.15	2	3,382	0.06%
2019/09/11	7	12.40	2	12.45	12.35	5	3,490	0.14%
2019/09/06	0	0.00	2	12.93	12.90	-2	3,534	-0.06%
2019/09/02	1	12.80	0	0.00	12.80	1	3,917	0.03%
2019/08/30	4	12.53	1	12.65	12.65	3	3,891	0.08%
2019/08/29	3	12.40	1	12.35	12.35	2	3,850	0.05%
2019/08/26	1	12.00	2	12.10	11.95	-1	3,792	-0.03%
2019/08/15	0	0.00	5	12.20	12.15	-5	3,791	-0.13%
2019/08/14	0	0.00	20	12.60	12.30	-20	3,863	-0.52%
2019/08/12	20	12.39	1	12.50	12.55	19	3,946	0.48%
2019/08/06	1	12.10	0	0.00	12.20	1	4,258	0.02%
2019/08/05	1	12.10	2	12.25	12.00	-1	4,550	-0.02%
2019/08/01	5	13.00	0	0.00	13.00	5	4,841	0.10%
2019/07/30	0	0.00	20	13.45	13.15	-20	5,084	-0.39%
2019/07/29	5	13.30	3	13.35	13.30	2	5,217	0.04%
2019/07/25	0	0.00	10	13.25	13.35	-10	6,143	-0.16%
2019/07/22	0	0.00	1	13.05	13.00	-1	6,357	-0.02%
2019/07/17	1	12.90	0	0.00	12.80	1	6,612	0.02%
2019/07/16	10	12.95	0	0.00	12.95	10	6,783	0.15%
2019/07/10	0	0.00	11	12.92	12.85	-11	7,372	-0.15%
2019/07/02	20	12.85	0	0.00	12.75	20	7,403	0.27%
2019/07/01	0	0.00	1	12.85	12.75	-1	7,445	-0.01%
2019/06/28	0	0.00	0.5	12.60	12.70	-0.5	7,461	-0.01%
2019/06/27	10	12.65	1	12.65	12.60	9	7,655	0.12%
2019/06/25	1	12.75	3	12.70	12.50	-2	7,759	-0.03%
2019/06/21	0	0.00	2	12.75	12.75	-2	7,919	-0.03%
2019/06/18	0	0.00	2	12.35	12.15	-2	8,539	-0.02%
2019/06/17	8	12.58	0	0.00	12.50	8	8,592	0.09%
2019/06/14	1	12.55	0	0.00	12.55	1	8,886	0.01%
2019/06/13	7	12.61	2	12.75	12.55	5	8,966	0.06%
2019/06/12	8	12.08	7	12.01	12.40	1	8,724	0.01%
2019/06/06	1	11.75	0	0.00	11.60	1	8,872	0.01%
2019/05/24	0	0.00	1	11.60	11.50	-1	9,051	-0.01%
2019/05/23	0	0.00	12	11.45	11.45	-12	9,128	-0.13%
2019/05/21	12	11.80	0	0.00	11.80	12	9,195	0.13%
2019/05/20	3	11.60	0	0.00	11.50	3	9,185	0.03%
2019/05/16	1	11.90	0	0.00	11.85	1	9,242	0.01%
2019/05/15	23	12.36	1	12.35	12.35	22	9,614	0.23%
2019/05/14	5	12.10	60	11.70	12.15	-55	9,640	-0.57%
2019/05/13	13	12.93	0	0.00	12.30	13	9,585	0.14%
2019/05/09	0	0.00	13	14.22	13.70	-13	9,211	-0.14%
2019/05/08	4	14.20	13	14.35	14.35	-9	8,996	-0.10%
2019/05/07	5	15.10	10	15.15	14.75	-5	8,883	-0.06%
2019/05/06	61	14.93	10	14.95	14.90	51	8,966	0.57%
2019/05/03	32	15.09	82	15.09	15.40	-50	8,773	-0.57%
2019/05/02	60	15.11	23	15.09	15.05	37	8,496	0.44%
2019/04/30	0	0.00	6	14.23	14.40	-6	7,845	-0.08%
2019/04/29	1	14.15	1	14.50	13.95	0	7,805	0.00%
2019/04/26	2	14.45	26.5	14.63	14.40	-24.5	7,745	-0.32%
2019/04/25	32	14.29	1	14.20	14.35	31	7,529	0.41%
2019/04/24	4	14.33	30	14.23	14.10	-26	7,564	-0.34%
2019/04/23	6	14.22	27	14.29	14.20	-21	7,833	-0.27%
2019/04/22	1	14.15	12	13.99	14.20	-11	7,773	-0.14%
2019/04/19	1	13.75	0	0.00	13.80	1	7,779	0.01%
2019/04/18	6	14.20	73	14.22	13.55	-67	8,125	-0.82%
2019/04/17	25	13.82	0	0.00	13.85	25	8,543	0.29%
2019/04/16	33	13.70	1	13.75	13.70	32	8,497	0.38%
2019/04/12	12	13.49	0	0.00	13.40	12	8,563	0.14%
2019/04/11	1	13.85	0	0.00	13.65	1	8,640	0.01%
2019/04/09	0	0.00	1	13.60	13.60	-1	9,551	-0.01%
2019/04/08	1	13.75	0	0.00	13.65	1	10,077	0.01%
2019/04/03	0	0.00	10.7	13.45	13.50	-10.7	10,128	-0.11%
2019/04/02	1	13.55	4	13.66	13.50	-3	10,095	-0.03%
2019/04/01	12	13.62	12	13.69	13.60	0	10,052	0.00%
2019/03/29	1	13.45	1	13.45	13.45	0	9,835	0.00%
2019/03/28	0	0.00	2	13.45	13.35	-2	9,829	-0.02%
2019/03/27	20	13.63	0	0.00	13.50	20	9,776	0.20%
2019/03/26	0	0.00	30	13.62	13.60	-30	9,659	-0.31%
2019/03/25	2	13.50	0	0.00	13.45	2	9,617	0.02%
2019/03/22	5	13.85	5	13.90	13.80	0	9,594	0.00%
2019/03/21	27	14.13	3	13.88	14.00	24	9,456	0.25%
2019/03/20	0	0.00	2	13.55	13.50	-2	9,009	-0.02%
2019/03/19	6	13.76	32	13.92	13.40	-26	9,052	-0.29%
2019/03/18	5	13.20	0	0.00	13.35	5	8,815	0.06%
2019/03/13	0	0.00	10	13.10	13.15	-10	9,268	-0.11%
2019/03/08	10	12.70	0	0.00	12.80	10	9,112	0.11%
2019/03/06	0	0.00	2	13.05	13.05	-2	9,066	-0.02%
2019/03/05	2	13.18	0	0.00	13.15	2	9,057	0.02%
2019/02/27	2	12.95	0	0.00	13.00	2	8,894	0.02%
2019/02/25	10	13.10	0	0.00	13.00	10	8,859	0.11%
2019/02/19	1	12.95	0	0.00	12.85	1	8,593	0.01%
2019/02/18	20	12.85	0	0.00	12.85	20	8,521	0.23%
2019/02/14	0	0.00	39	13.48	13.20	-39	8,325	-0.47%
2019/02/13	0	0.00	4.7	12.77	13.00	-4.7	7,857	-0.06%
2019/02/12	2	12.65	4	12.65	12.70	-2	7,717	-0.03%
2019/01/29	0	0.00	1	12.35	12.30	-1	7,570	-0.01%
2019/01/28	15	12.65	0	0.00	12.50	15	7,513	0.20%
2019/01/25	10	12.55	25.1	12.62	12.65	-15.1	7,461	-0.20%
2019/01/22	10	12.40	0	0.00	12.30	10	7,167	0.14%
2019/01/21	0	0.00	0.7	12.30	12.35	-0.7	7,129	-0.01%
2019/01/16	15	12.33	0.2	12.50	12.50	14.8	7,001	0.21%
2019/01/15	14	12.99	35	13.04	12.55	-21	6,863	-0.31%
2019/01/14	10	12.65	5	12.65	12.70	5	6,417	0.08%
2019/01/11	15	12.65	0	0.00	12.60	15	6,353	0.24%
2019/01/10	12	13.09	8	12.89	12.95	4	6,139	0.07%
2019/01/09	19	13.19	67	13.12	13.10	-48	5,724	-0.84%
2019/01/08	30	11.90	15	12.03	12.00	15	4,922	0.30%
2019/01/07	1	12.05	19	12.12	11.95	-18	4,858	-0.37%
2019/01/04	15	12.08	1	11.90	12.00	14	4,802	0.29%
2019/01/03	1	12.10	0	0.00	11.90	1	4,804	0.02%
2019/01/02	2	12.18	4	12.25	12.05	-2	4,712	-0.04%
2018/12/28	73	12.11	77	12.13	12.05	-4	4,475	-0.09%
2018/12/27	23	11.79	14	12.13	12.20	9	3,741	0.24%
2018/12/21	1	10.85	0	0.00	10.85	1	3,065	0.03%
2018/12/17	10	11.65	0	0.00	11.50	10	3,041	0.33%
2018/12/13	22	11.89	0	0.00	11.70	22	3,009	0.73%
2018/12/12	0	0.00	12	11.93	11.95	-12	2,954	-0.41%
2018/12/11	2	11.93	0	0.00	11.80	2	2,826	0.07%
2018/12/10	4	11.90	1	12.15	11.80	3	2,730	0.11%
2018/12/07	10	11.60	75	11.67	11.80	-65	2,268	-2.87%
2018/12/05	0	0.00	10	11.30	11.30	-10	2,003	-0.50%
2018/12/04	1	11.45	0	0.00	11.50	1	2,041	0.05%
2018/11/23	20	10.75	0	0.00	10.60	20	2,007	1.00%
2018/11/01	1	10.15	0	0.00	10.20	1	2,425	0.04%
2018/10/25	10	9.72	5	9.79	9.72	5	2,684	0.19%
2018/10/17	0	0.00	10	10.19	10.05	-10	3,249	-0.31%
2018/10/12	10	9.47	10	9.86	10.00	0	3,625	0.00%
2018/10/09	0	0.00	4	10.55	10.55	-4	3,635	-0.11%
2018/10/05	2	10.90	0	0.00	10.85	2	3,693	0.05%
2018/10/02	2	11.65	0	0.00	11.55	2	3,775	0.05%
2018/10/01	0	0.00	6	11.75	11.65	-6	3,821	-0.16%
2018/09/28	0	0.00	2	11.55	11.65	-2	3,878	-0.05%
2018/09/27	5	11.71	0	0.00	11.65	5	3,936	0.13%
2018/09/20	1	11.30	5	11.21	11.15	-4	4,146	-0.10%
2018/09/19	1	11.35	0	0.00	11.25	1	4,176	0.02%
2018/09/07	0	0.00	10	11.35	11.45	-10	5,922	-0.17%
2018/08/30	10	12.15	0	0.00	12.05	10	7,089	0.14%
2018/08/29	5	12.05	0	0.00	12.00	5	7,542	0.07%
2018/08/22	0	0.00	0.2	11.55	11.60	-0.2	9,644	0.00%
2018/08/13	10	11.70	21	11.51	11.70	-11	11,519	-0.10%
2018/08/10	10	12.65	10	12.65	12.40	0	11,489	0.00%
2018/08/09	0	0.00	5	12.75	12.65	-5	11,474	-0.04%
2018/08/07	0	0.00	1	13.10	12.90	-1	11,535	-0.01%
2018/07/30	12	13.93	5	14.04	13.90	7	11,765	0.06%
2018/07/27	20	13.95	0	0.00	13.95	20	11,709	0.17%
2018/07/26	0	0.00	24	14.22	14.15	-24	11,777	-0.20%
2018/07/20	0	0.00	8	14.20	13.80	-8	11,348	-0.07%
2018/07/19	2	13.60	2	13.65	14.10	0	11,148	0.00%
2018/07/18	20	13.50	0	0.00	13.55	20	11,136	0.18%
2018/07/17	0	0.00	10	13.35	13.20	-10	11,029	-0.09%
2018/07/16	5	13.40	0	0.00	13.45	5	10,985	0.05%
2018/07/13	0	0.00	1	13.30	13.45	-1	10,974	-0.01%
2018/07/12	1	13.10	0	0.00	13.20	1	10,896	0.01%
2018/07/05	1	13.55	1	13.20	13.05	0	10,751	0.00%
2018/07/02	4	13.88	4	13.65	13.65	0	10,540	0.00%
2018/06/29	3	13.90	3	14.00	13.90	0	10,606	0.00%
2018/06/28	2	13.80	2	13.70	13.65	0	10,542	0.00%
2018/06/27	3	13.75	8	13.64	13.85	-5	10,492	-0.05%
2018/06/26	8	13.81	0	0.00	13.70	8	10,414	0.08%
2018/06/25	0	0.00	19	13.38	13.30	-19	9,758	-0.19%
2018/06/21	0	0.00	4	14.75	14.70	-4	9,443	-0.04%
2018/06/20	6	14.92	0	0.00	14.90	6	9,372	0.06%
2018/06/19	7	15.13	6	15.07	14.95	1	9,163	0.01%
2018/06/15	63	14.95	61	14.97	14.95	2	9,080	0.02%
2018/06/14	14	14.83	0	0.00	14.65	14	8,974	0.16%
2018/06/12	5	15.00	2	14.80	14.80	3	8,634	0.03%
2018/06/11	12	15.16	2	15.03	15.20	10	8,501	0.12%
2018/06/08	0	0.00	10	14.95	14.95	-10	8,273	-0.12%
2018/06/07	3	15.47	12	15.47	15.05	-9	8,130	-0.11%
2018/06/06	22	15.22	2	15.00	15.40	20	7,829	0.26%
2018/06/05	19	14.84	0	0.00	14.70	19	7,543	0.25%
2018/06/04	24	15.29	27	15.12	15.35	-3	7,316	-0.04%
2018/06/01	6	14.70	21	14.70	14.60	-15	6,950	-0.22%
2018/05/31	15	15.71	41	15.58	15.10	-26	6,711	-0.39%
2018/05/30	70	14.59	12	14.73	14.80	58	5,943	0.98%
2018/05/29	22	14.53	73	14.43	14.70	-51	5,542	-0.92%
2018/05/28	19	13.59	64	13.63	13.75	-45	4,475	-1.01%
2018/05/23	3	12.38	0	0.00	12.35	3	3,886	0.08%
2018/05/22	0	0.00	25	12.65	12.35	-25	3,857	-0.65%
2018/05/21	0	0.00	5	12.40	12.50	-5	3,949	-0.13%
2018/05/18	5	12.25	27	12.35	12.25	-22	3,959	-0.56%
2018/05/17	37	12.38	0	0.00	12.40	37	3,962	0.93%
2018/05/16	12	12.34	10	12.38	12.25	2	3,909	0.05%
2018/05/14	9	12.16	13	12.26	12.25	-4	3,949	-0.10%
2018/05/11	19	12.11	10	12.22	11.95	9	3,894	0.23%
2018/05/10	0	0.00	3	11.70	11.80	-3	3,763	-0.08%
2018/05/08	0	0.00	11	11.60	11.65	-11	3,953	-0.28%
2018/04/27	0	0.00	2	10.95	10.95	-2	4,028	-0.05%
2018/04/24	2	11.35	15	11.35	11.25	-13	4,402	-0.30%
2018/04/20	1	11.00	0	0.00	11.00	1	4,433	0.02%
2018/04/17	0	0.00	2	11.15	10.95	-2	4,980	-0.04%
2018/03/27	0	0.00	4	11.50	11.30	-4	7,335	-0.05%
2018/03/26	0	0.00	3	11.25	11.30	-3	7,395	-0.04%
2018/03/23	1	11.20	1	11.15	11.15	0	7,383	0.00%
2018/03/21	0	0.00	9	11.50	11.60	-9	7,332	-0.12%
2018/03/19	0	0.00	5.8	11.70	11.70	-5.8	7,168	-0.08%
2018/03/13	1	11.85	0	0.00	11.85	1	7,252	0.01%
2018/03/09	9	12.10	1	11.90	11.80	8	7,196	0.11%
2018/03/08	0	0.00	5	11.71	11.65	-5	7,025	-0.07%
2018/03/06	0	0.00	3	11.60	11.45	-3	6,981	-0.04%
2018/02/27	2	11.75	2	11.65	11.40	0	7,166	0.00%
2018/02/26	1	11.25	2	11.50	11.25	-1	7,109	-0.01%
2018/02/23	8	11.38	1	11.40	11.40	7	7,145	0.10%
2018/02/22	0	0.00	35	11.25	11.20	-35	7,097	-0.49%
2018/02/21	2	11.23	65	11.26	11.30	-63	7,163	-0.88%
2018/02/12	1	10.95	0	0.00	10.60	1	7,023	0.01%
2018/02/09	2	10.48	0	0.00	10.75	2	6,977	0.03%
2018/02/06	109	10.77	0	0.00	10.85	109	6,946	1.57%	大買/鉅額交易
2018/02/05	6	11.86	0	0.00	11.85	6	6,866	0.09%
2018/02/02	2	12.50	0	0.00	12.45	2	6,799	0.03%
2018/01/31	0	0.00	6	12.92	13.05	-6	6,776	-0.09%
2018/01/29	3	12.63	8	12.87	12.60	-5	6,553	-0.08%
2018/01/25	0	0.00	24	12.71	12.60	-24	6,466	-0.37%
2018/01/22	2	12.70	2	12.60	12.60	0	6,293	0.00%
2018/01/19	8	12.60	15	12.50	12.40	-7	6,280	-0.11%
2018/01/18	30	12.84	8	12.90	12.50	22	6,271	0.35%
2018/01/17	1	12.45	2	12.55	12.45	-1	6,067	-0.02%
2018/01/15	4	12.80	0	0.00	12.20	4	5,924	0.07%
2018/01/12	10	13.00	17	12.81	12.80	-7	5,731	-0.12%
2018/01/11	0	0.00	10	13.00	12.95	-10	5,662	-0.18%
2018/01/10	3	13.35	7	13.14	13.05	-4	5,506	-0.07%
2018/01/09	2	12.73	7	12.77	12.80	-5	5,365	-0.09%
2018/01/08	97	13.34	11	13.34	13.15	86	5,139	1.67%
2018/01/05	50	12.57	16	12.20	12.80	34	4,280	0.79%
2018/01/04	12	11.52	12	11.74	11.65	0	3,617	0.00%
2018/01/02	0	0.00	8	10.70	10.70	-8	3,125	-0.26%