友訊 (2332)-元大-斗六券商分點個股進出

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
18.35
漲跌
▲0.05
漲幅
+0.27%
成交量
1,537張
產業
上市通信網路類股
491人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/05/21	0	0.00	0.7	18.25	18.35	-0.7	2,585	-0.03%
2024/05/20	0	0.00	5	18.35	18.30	-5	2,658	-0.19%
2024/05/16	0	0.00	28	17.95	18.15	-28	2,919	-0.96%
2024/05/15	1	17.90	1	17.95	17.85	0	2,936	0.00%
2024/05/14	0.3	18.30	0	0.00	18.25	0.3	2,987	0.01%
2024/05/08	0	0.00	1	18.10	18.05	-1	3,100	-0.03%
2024/04/24	0	0.00	6	17.71	17.75	-6	3,258	-0.18%
2024/04/22	5	17.60	0	0.00	17.50	5	3,312	0.15%
2024/04/19	2	17.20	1	17.00	17.20	1	3,292	0.03%
2024/04/16	2	17.55	33	17.54	17.30	-31	3,278	-0.95%
2024/04/12	10	17.85	0	0.00	18.10	10	3,246	0.31%
2024/04/11	0	0.00	0	17.95	17.90	0	3,211	0.00%
2024/04/10	1	18.40	1	18.35	18.35	0	3,160	0.00%
2024/04/09	3	18.33	1	18.30	18.30	2	3,157	0.06%
2024/04/02	0	0.00	2	18.65	18.55	-2	3,216	-0.06%
2024/04/01	0	0.00	3	18.65	18.70	-3	3,228	-0.09%
2024/03/29	0	0.00	10	18.55	18.60	-10	3,243	-0.31%
2024/03/21	0	18.55	0	0.00	18.65	0	3,372	0.00%
2024/03/20	10	18.45	0	0.00	18.45	10	3,389	0.29%
2024/03/19	6	18.69	0	0.00	18.70	6	3,423	0.18%
2024/03/18	1	18.50	0	0.00	18.85	1	3,496	0.03%
2024/03/15	0	0.00	8.1	18.57	18.55	-8.1	3,534	-0.23%
2024/03/14	15	18.65	0	0.00	18.50	15	3,575	0.42%
2024/03/12	0	19.05	8	19.00	18.95	-8	3,627	-0.22%
2024/03/11	0	18.90	0.2	18.85	18.95	-0.2	3,704	0.00%
2024/03/08	6	18.98	0	0.00	18.85	6	3,901	0.15%
2024/03/07	16.2	19.90	5	19.35	19.20	11.2	4,005	0.28%
2024/03/06	13	19.66	1	19.60	19.50	12	4,070	0.29%
2024/03/05	23	19.66	2	19.55	19.70	21	4,347	0.48%
2024/03/04	11	19.64	17.1	19.73	19.65	-6.1	4,287	-0.14%
2024/03/01	0	0.00	1	19.15	19.10	-1	4,119	-0.02%
2024/02/29	3	19.32	0	0.00	19.35	3	4,093	0.07%
2024/02/27	2	19.10	8	19.24	19.15	-6	4,082	-0.15%
2024/02/26	6	19.51	0	0.00	19.40	6	4,054	0.15%
2024/02/23	5	19.53	0	0.00	19.30	5	4,030	0.12%
2024/02/21	5	19.60	2	19.60	19.60	3	4,036	0.07%
2024/02/20	37	19.86	10	19.90	19.95	27	3,996	0.68%
2024/02/16	0	0.00	9.3	19.50	19.55	-9.3	3,839	-0.24%
2024/02/15	3	19.62	3	19.13	19.40	0	3,810	0.00%
2024/02/05	3	18.95	0	0.00	18.95	3	3,731	0.08%
2024/02/02	2.4	19.54	0	0.00	19.35	2.4	3,719	0.06%
2024/02/01	5	19.71	5	19.67	19.70	0	3,723	0.00%
2024/01/31	3	19.20	0	19.25	19.35	3	3,641	0.08%
2024/01/29	2	19.35	0	0.00	19.50	2	3,717	0.05%
2024/01/25	4	19.45	0	0.00	19.45	4	3,756	0.11%
2024/01/24	12	19.57	19	19.64	19.50	-7	3,761	-0.19%
2024/01/23	4	19.56	0	0.00	19.65	4	3,783	0.11%
2024/01/19	0	0.00	5	18.60	18.70	-5	3,666	-0.14%
2024/01/18	5	19.10	0	0.00	18.50	5	3,690	0.14%
2024/01/17	4	18.50	2	18.48	18.60	2	3,681	0.05%
2024/01/16	8	18.91	1	18.80	18.80	7	3,684	0.19%
2024/01/11	0	0.00	2	19.10	19.10	-2	3,724	-0.05%
2024/01/10	0	0.00	6	19.01	19.05	-6	3,792	-0.16%
2024/01/09	1	19.30	2	19.15	19.20	-1	3,837	-0.03%
2024/01/08	3	19.45	4	19.45	19.35	-1	3,868	-0.03%
2024/01/05	6	19.50	1	19.50	19.40	5	3,889	0.13%
2024/01/04	2	19.53	1	19.50	19.50	1	3,914	0.03%
2024/01/03	0	0.00	5	20.00	19.90	-5	3,934	-0.13%
2023/12/29	29	19.95	0	0.00	19.95	29	3,884	0.75%
2023/12/28	8	20.01	0	0.00	20.10	8	3,908	0.20%
2023/12/26	0	0.00	1	19.60	19.60	-1	3,925	-0.03%
2023/12/25	3	19.35	0	0.00	19.30	3	3,937	0.08%
2023/12/21	13	19.65	0	0.00	19.55	13	4,001	0.32%
2023/12/19	5	19.42	0	0.00	19.35	5	4,034	0.12%
2023/12/18	4	19.98	3	20.13	19.80	1	4,110	0.02%
2023/12/15	2	19.80	1	19.80	19.80	1	4,472	0.02%
2023/12/14	7	19.79	1	19.80	19.80	6	4,614	0.13%
2023/12/13	9	19.93	0	0.00	19.80	9	4,622	0.19%
2023/12/12	1	20.00	0	0.00	19.75	1	4,650	0.02%
2023/12/11	5	19.90	0	0.00	19.80	5	4,740	0.11%
2023/12/08	1	20.00	0	0.00	20.00	1	4,773	0.02%
2023/12/07	3	20.12	0	0.00	20.00	3	4,822	0.06%
2023/12/06	10	20.25	4	20.30	20.20	6	4,889	0.12%
2023/12/05	3	20.45	3	20.38	20.25	0	4,902	0.00%
2023/12/04	3	20.53	5	20.50	20.45	-2	4,908	-0.04%
2023/12/01	27	20.17	8	20.13	20.15	19	4,873	0.39%
2023/11/30	13	20.20	3	20.00	20.40	10	4,859	0.21%
2023/11/29	1	19.30	0	0.00	19.25	1	4,757	0.02%
2023/11/27	1	19.00	10	19.05	19.00	-9	5,049	-0.18%
2023/11/24	0	0.00	10.2	19.26	19.30	-10.2	5,202	-0.20%
2023/11/22	0	0.00	4	19.35	19.30	-4	5,940	-0.07%
2023/11/21	0	0.00	1	19.40	19.30	-1	6,510	-0.02%
2023/11/17	6	18.87	0	0.00	18.95	6	7,665	0.08%
2023/11/16	3	18.78	0	0.00	18.85	3	8,482	0.04%
2023/11/15	26	18.65	1	18.60	18.55	25	9,314	0.27%
2023/11/10	2	18.25	0	0.00	18.40	2	11,187	0.02%
2023/11/09	0	0.00	1	18.40	18.40	-1	11,493	-0.01%
2023/11/08	7	18.80	0	0.00	18.70	7	11,493	0.06%
2023/11/07	5	18.72	0	0.00	18.65	5	11,485	0.04%
2023/11/06	8	19.08	6	18.95	19.00	2	11,481	0.02%
2023/11/03	3	18.58	0	0.00	18.65	3	11,438	0.03%
2023/11/01	2	18.23	2	18.33	18.35	0	11,461	0.00%
2023/10/30	10	18.65	0	0.00	18.55	10	11,500	0.09%
2023/10/27	5	18.48	1	18.50	18.45	4	11,523	0.03%
2023/10/26	2	18.50	2	18.65	18.35	0	11,568	0.00%
2023/10/25	1	18.90	1	18.85	18.85	0	11,596	0.00%
2023/10/24	1	18.60	0	0.00	18.85	1	11,611	0.01%
2023/10/18	0	0.00	1	18.40	18.55	-1	11,729	-0.01%
2023/10/17	2	19.00	6	19.05	18.95	-4	11,785	-0.03%
2023/10/16	1	19.25	0	0.00	19.25	1	11,914	0.01%
2023/10/13	3	19.92	0	0.00	19.65	3	12,001	0.02%
2023/10/12	0	0.00	0.6	19.90	20.00	-0.6	12,084	-0.01%
2023/10/11	7	19.79	1	19.70	19.70	6	12,103	0.05%
2023/10/05	1	20.35	0	20.43	20.35	1	12,157	0.01%
2023/10/03	2	20.38	0	0.00	20.25	2	12,311	0.02%
2023/10/02	1	20.55	0	0.00	20.65	1	12,400	0.01%
2023/09/28	5	20.10	0	0.00	20.10	5	12,461	0.04%
2023/09/27	0	0.00	6	19.97	20.05	-6	12,566	-0.05%
2023/09/25	1	20.30	10	20.20	20.35	-9	13,199	-0.07%
2023/09/22	5	19.90	0	0.00	19.90	5	13,386	0.04%
2023/09/21	5	19.97	3	19.90	19.90	2	13,530	0.01%
2023/09/20	8	20.94	7	20.64	20.35	1	13,698	0.01%
2023/09/19	5	21.30	0.9	21.10	21.10	4.1	13,631	0.03%
2023/09/14	10	21.37	1	21.25	21.20	9	13,596	0.07%
2023/09/12	1	21.45	0	0.00	21.45	1	13,828	0.01%
2023/09/11	12	22.18	0	0.00	21.70	12	14,095	0.09%
2023/09/07	5	23.25	0	0.00	23.05	5	13,929	0.04%
2023/09/05	16	24.11	15	24.05	24.05	1	13,681	0.01%
2023/09/04	0	0.00	5	24.06	24.00	-5	13,625	-0.04%
2023/09/01	0	0.00	5	24.60	24.70	-5	13,482	-0.04%
2023/08/31	9	25.16	4	25.24	25.05	5	13,413	0.04%
2023/08/30	1	25.40	2	25.33	25.10	-1	13,465	-0.01%
2023/08/29	3	25.58	12	25.07	25.05	-9	13,510	-0.07%
2023/08/28	10	25.97	7	26.16	25.55	3	13,347	0.02%
2023/08/25	15	26.04	17	26.21	25.85	-2	12,969	-0.02%
2023/08/24	8	25.43	68	25.80	25.65	-60	12,541	-0.48%
2023/08/23	74	26.12	35.8	25.53	25.40	38.2	12,051	0.32%
2023/08/22	17	25.50	116.7	25.39	25.25	-99.7	11,505	-0.87%	大賣/
2023/08/21	81	25.05	49.1	25.16	25.40	31.9	10,725	0.30%
2023/08/18	6	23.80	12	23.73	23.50	-6	9,920	-0.06%
2023/08/17	15	21.65	27	22.52	22.95	-12	9,282	-0.13%
2023/08/16	42	21.87	24	21.64	21.40	18	8,851	0.20%
2023/08/15	18	20.77	7	21.14	21.15	11	8,551	0.13%
2023/08/09	10	19.95	3	20.20	19.90	7	8,519	0.08%
2023/08/08	0	0.00	2	19.95	19.95	-2	8,578	-0.02%
2023/08/07	0	0.00	2	20.45	20.30	-2	8,593	-0.02%
2023/08/02	2	19.53	5	19.83	19.70	-3	8,548	-0.04%
2023/07/27	4	20.08	0	0.00	20.20	4	8,365	0.05%
2023/07/26	1.1	20.46	3	20.10	20.00	-1.9	8,338	-0.02%
2023/07/25	15	20.48	4	20.75	20.60	11	8,283	0.13%
2023/07/24	1	20.55	0	20.45	20.25	1	8,262	0.01%
2023/07/21	0	20.90	0	0.00	20.85	0	8,196	0.00%
2023/07/20	14	20.67	0	0.00	20.65	14	8,173	0.17%
2023/07/19	10	21.45	1	22.10	21.50	9	8,036	0.11%
2023/07/18	10	22.00	2	21.95	21.90	8	7,922	0.10%
2023/07/17	2	22.10	4.1	22.33	22.45	-2.1	7,832	-0.03%
2023/07/14	1	21.70	3	21.72	21.80	-2	7,763	-0.03%
2023/07/13	25	21.92	0	0.00	21.45	25	7,781	0.32%
2023/07/12	1	21.45	0	0.00	21.45	1	7,805	0.01%
2023/07/11	4	21.98	30	21.80	21.95	-26	7,776	-0.33%
2023/07/10	10	22.25	0	0.00	22.50	10	7,679	0.13%
2023/07/07	0	0.00	1	22.45	22.15	-1	7,624	-0.01%
2023/07/06	1	22.80	0	0.00	22.45	1	7,518	0.01%
2023/07/05	10	22.35	6	22.37	22.25	4	7,433	0.05%
2023/07/04	5.5	22.51	5	22.85	22.55	0.5	7,337	0.01%
2023/07/03	13	22.88	18	22.76	23.15	-5	7,169	-0.07%
2023/06/30	15.1	21.78	6	21.72	21.85	9.1	6,712	0.14%
2023/06/29	4	21.18	24	21.33	21.45	-20	6,520	-0.31%
2023/06/28	0	0.00	20	21.12	21.15	-20	6,379	-0.31%
2023/06/27	3	21.37	3	21.12	20.70	0	6,202	0.00%
2023/06/26	9	21.38	15.8	21.35	21.05	-6.8	6,024	-0.11%
2023/06/21	30	20.90	0	0.00	21.05	30	6,067	0.49%
2023/06/19	1	19.95	23	20.05	19.95	-22	6,005	-0.37%
2023/06/16	25	20.83	0	0.00	20.60	25	5,875	0.43%
2023/06/15	35.5	21.63	37	21.67	21.85	-1.5	5,554	-0.03%
2023/06/14	2	20.43	2	20.50	20.45	0	5,187	0.00%
2023/06/13	5	20.53	4	20.60	20.50	1	5,194	0.02%
2023/06/12	3	20.47	0	0.00	20.45	3	5,178	0.06%
2023/06/08	5	20.65	1	21.10	20.65	4	5,146	0.08%
2023/06/07	0	0.00	7	20.75	20.70	-7	5,100	-0.14%
2023/06/06	2	20.85	0	0.00	20.80	2	5,069	0.04%
2023/06/05	21	21.74	13	21.50	21.45	8	4,996	0.16%
2023/06/02	5	21.41	7	21.60	21.65	-2	4,862	-0.04%
2023/06/01	2	20.95	0	0.00	20.95	2	4,763	0.04%
2023/05/31	0.5	20.90	9	20.91	20.90	-8.5	4,730	-0.18%
2023/05/30	2.5	20.47	0	0.00	20.60	2.5	4,667	0.05%
2023/05/29	1	19.65	1	19.90	19.95	0	4,623	0.00%
2023/05/26	9	19.74	0	0.00	19.50	9	4,719	0.19%
2023/05/25	2	20.00	0	0.00	20.20	2	4,685	0.04%
2023/05/23	10	20.22	7	20.12	20.10	3	4,580	0.07%
2023/05/22	5	20.10	0	0.00	20.35	5	4,516	0.11%
2023/05/19	3	20.00	0	0.00	20.05	3	4,386	0.07%
2023/05/18	0	0.00	5	19.25	19.20	-5	4,153	-0.12%
2023/05/17	10	19.03	0	0.00	18.90	10	4,090	0.24%
2023/05/16	2	19.15	0	0.00	19.05	2	4,108	0.05%
2023/05/15	0	0.00	15.8	18.88	19.25	-15.8	4,194	-0.38%
2023/05/12	5	17.60	0	0.00	18.55	5	4,105	0.12%
2023/05/11	5	17.60	0	0.00	17.50	5	4,037	0.12%
2023/05/10	0	0.00	1	18.05	17.85	-1	4,010	-0.02%
2023/05/04	0	0.00	3	17.95	18.00	-3	3,986	-0.08%
2023/04/26	5	17.30	10	17.20	17.40	-5	4,001	-0.12%
2023/04/25	1	17.40	0	0.00	17.40	1	3,995	0.03%
2023/04/20	8	18.73	5	18.60	18.55	3	3,906	0.08%
2023/04/17	2	19.20	6	19.20	19.30	-4	3,808	-0.11%
2023/04/14	0	0.00	60	18.78	18.85	-60	3,731	-1.61%
2023/04/13	0	0.00	4	18.65	18.60	-4	3,694	-0.11%
2023/04/12	0	0.00	12	18.89	18.95	-12	3,676	-0.33%
2023/04/10	4	18.65	0	0.00	18.65	4	3,644	0.11%
2023/04/06	10	18.80	1	18.80	18.85	9	3,926	0.23%
2023/03/31	0	0.00	2	18.25	18.20	-2	3,907	-0.05%
2023/03/30	0	0.00	1	18.35	18.35	-1	3,963	-0.03%
2023/03/29	0	18.38	0.8	18.30	18.30	-0.8	4,340	-0.02%
2023/03/28	11	18.49	6	18.79	18.60	5	4,519	0.11%
2023/03/27	12	18.69	2	18.85	18.85	10	4,384	0.23%
2023/03/24	1	18.25	2	17.78	18.15	-1	4,212	-0.02%
2023/03/23	0	17.40	0.1	17.50	17.35	-0.1	3,994	0.00%
2023/03/22	0	0.00	1	17.05	17.05	-1	3,937	-0.03%
2023/03/21	0	0.00	5	16.65	16.65	-5	3,908	-0.13%
2023/03/20	0	16.60	0	0.00	16.55	0	3,911	0.00%
2023/03/17	0	16.45	0	0.00	16.45	0	3,900	0.00%
2023/03/16	0.1	16.01	60	16.15	16.05	-59.9	3,887	-1.54%
2023/03/15	0	16.75	0	0.00	16.65	0	3,842	0.00%
2023/03/14	0	16.70	0	0.00	16.75	0	3,824	0.00%
2023/03/13	5	16.51	12	16.75	16.75	-7	3,811	-0.18%
2023/03/08	0	0.00	10	17.40	17.65	-10	3,715	-0.27%
2023/03/06	10	17.90	0	0.00	17.55	10	3,634	0.28%
2023/03/03	5	17.57	0	0.00	17.55	5	3,525	0.14%
2023/03/02	2	17.50	2	17.55	17.50	0	3,447	0.00%
2023/03/01	0	0.00	6	17.20	17.20	-6	3,345	-0.18%
2023/02/24	4	17.24	3	17.25	17.20	1	3,224	0.03%
2023/02/23	0	0.00	1	17.00	16.80	-1	3,048	-0.03%
2023/02/22	1	16.50	0	0.00	16.75	1	2,946	0.03%
2023/02/21	0	0.00	3	16.75	16.85	-3	2,910	-0.10%
2023/02/20	3	16.78	0	0.00	16.75	3	2,906	0.10%
2023/02/17	5	16.67	0	0.00	16.65	5	2,861	0.17%
2023/02/16	1	16.85	8	16.69	16.60	-7	2,839	-0.25%
2023/02/15	7	16.11	1	16.20	16.20	6	2,741	0.22%
2023/02/14	3	16.22	4	16.34	16.35	-1	2,703	-0.04%
2023/02/13	4	16.25	16	16.38	16.25	-12	2,643	-0.45%
2023/02/06	0.3	15.55	0	0.00	15.60	0.3	2,451	0.01%
2023/02/03	0	0.00	1	15.60	15.60	-1	2,442	-0.04%
2023/02/02	0	0.00	1	15.65	15.70	-1	2,429	-0.04%
2023/02/01	0	0.00	0.1	15.50	15.55	-0.1	2,412	0.00%
2023/01/31	2	15.45	0	0.00	15.35	2	2,401	0.08%
2023/01/09	5	15.50	0	0.00	15.55	5	2,397	0.21%
2023/01/06	0	0.00	6	15.10	15.60	-6	2,400	-0.25%
2023/01/05	6	15.10	0	0.00	15.05	6	2,406	0.25%
2022/12/30	1	14.85	1	14.85	14.85	0	2,440	0.00%
2022/12/28	1	14.95	0	0.00	14.85	1	2,505	0.04%
2022/12/27	6	15.45	1	15.45	15.35	5	2,469	0.20%
2022/12/26	61	15.85	63	16.14	15.80	-2	2,385	-0.08%
2022/12/23	1	15.65	0	0.00	15.60	1	2,128	0.05%
2022/12/22	9	15.89	23.6	15.71	15.60	-14.6	2,091	-0.70%
2022/12/21	110.1	16.30	100	15.96	15.80	10.1	2,031	0.50%	大買/
2022/12/20	1	16.00	5	16.15	16.15	-4	1,621	-0.25%
2022/12/19	0	0.00	5	14.75	14.70	-5	1,413	-0.35%
2022/12/06	0	0.00	5	14.95	14.80	-5	1,619	-0.31%
2022/12/01	5	15.20	0	0.00	15.15	5	1,801	0.28%
2022/11/30	0	0.00	9	15.00	15.00	-9	1,812	-0.50%
2022/11/29	0	0.00	2	14.85	14.85	-2	1,891	-0.11%
2022/11/28	1	14.45	0	0.00	14.45	1	1,964	0.05%
2022/11/23	3	14.53	8	14.55	14.55	-5	1,999	-0.25%
2022/11/22	7.8	14.45	1	14.45	14.55	6.8	2,030	0.34%
2022/11/18	2.7	14.59	0	0.00	14.50	2.7	2,168	0.13%
2022/11/17	4	14.63	0	0.00	14.65	4	2,170	0.18%
2022/11/14	1	15.00	0	0.00	15.00	1	2,240	0.04%
2022/11/11	2	14.90	0	0.00	14.90	2	2,278	0.09%
2022/11/09	30	15.10	0	0.00	15.05	30	3,088	0.97%
2022/11/03	1	14.95	0	0.00	15.00	1	3,132	0.03%
2022/10/26	1	14.75	1	14.70	14.65	0	3,690	0.00%
2022/10/21	10	14.45	0	0.00	14.50	10	3,915	0.26%
2022/10/20	1	14.70	1	14.60	14.80	0	3,999	0.00%
2022/10/19	2	15.00	0	0.00	15.00	2	3,951	0.05%
2022/10/17	1	14.50	7	14.46	14.85	-6	3,952	-0.15%
2022/10/13	6	14.38	5	14.53	14.20	1	3,960	0.03%
2022/10/12	2	14.88	1	14.70	15.25	1	3,901	0.03%
2022/10/11	1	14.95	2	14.70	14.70	-1	3,917	-0.03%
2022/10/06	21	15.31	0	0.00	15.15	21	3,901	0.54%
2022/10/03	6	14.63	0	0.00	14.55	6	3,863	0.16%
2022/09/29	3	14.60	0	0.00	14.60	3	3,878	0.08%
2022/09/28	5	15.20	20	14.50	14.25	-15	3,868	-0.39%
2022/09/26	0	0.00	45	15.08	15.00	-45	3,835	-1.17%
2022/09/23	13	15.88	0	0.00	15.80	13	3,858	0.34%
2022/09/22	0	0.00	5	16.05	16.15	-5	3,843	-0.13%
2022/09/21	5	16.40	0	0.00	16.25	5	3,826	0.13%
2022/09/20	0	0.00	5	16.70	16.75	-5	3,797	-0.13%
2022/09/19	2	16.70	5	16.75	16.75	-3	3,791	-0.08%
2022/09/13	6	17.83	6	17.63	17.50	0	3,700	0.00%
2022/09/12	0	0.00	12	17.68	17.75	-12	3,649	-0.33%
2022/09/08	1	17.40	0	0.00	17.40	1	3,622	0.03%
2022/09/02	0	0.00	50	17.34	17.30	-50	3,402	-1.47%
2022/08/30	0	0.00	1	16.60	16.65	-1	3,260	-0.03%
2022/08/29	2	16.45	1	16.50	16.40	1	3,276	0.03%
2022/08/26	54	17.17	1	17.20	17.10	53	3,414	1.55%
2022/08/25	0	0.00	8	16.85	17.10	-8	3,289	-0.24%
2022/08/23	0	0.00	20	16.75	16.70	-20	3,258	-0.61%
2022/08/22	2	16.93	3	16.85	16.85	-1	3,235	-0.03%
2022/08/19	17	16.49	2	16.50	16.50	15	3,179	0.47%
2022/08/18	4	16.44	0.5	16.40	16.40	3.5	3,157	0.11%
2022/08/17	3	16.68	0.1	16.70	16.60	3	3,109	0.09%
2022/08/16	11.1	17.35	1	17.15	17.20	10.1	3,011	0.33%
2022/08/10	5	17.10	0	0.00	17.10	5	2,260	0.22%
2022/08/09	0	0.00	2	17.05	17.05	-2	2,240	-0.09%
2022/08/08	12	17.29	1	17.35	17.40	11	2,189	0.50%
2022/08/05	1	17.20	1	17.30	17.30	0	2,083	0.00%
2022/08/04	15	16.70	15	16.65	16.75	0	2,026	0.00%
2022/08/02	31	17.43	10.3	17.44	17.25	20.7	1,876	1.10%
2022/08/01	22	17.15	2	17.45	17.40	20	1,731	1.16%
2022/07/28	20	16.60	0	0.00	16.55	20	1,594	1.25%
2022/07/27	0	0.00	4	16.63	16.90	-4	1,578	-0.25%
2022/07/26	20	16.35	0	0.00	16.30	20	1,488	1.34%
2022/07/22	2	16.30	0	0.00	16.35	2	1,485	0.13%
2022/07/21	0	0.00	0.7	16.15	16.30	-0.7	1,493	-0.05%
2022/07/20	0	0.00	3	16.15	16.10	-3	1,474	-0.20%
2022/07/18	50	16.05	0	0.00	16.25	50	1,491	3.35%
2022/07/15	2	15.60	0	0.00	15.65	2	1,477	0.14%
2022/07/12	20	15.45	0	0.00	15.20	20	1,527	1.31%
2022/07/04	0	0.00	10	14.30	14.60	-10	1,491	-0.67%
2022/06/30	0	0.00	10	14.65	14.50	-10	1,446	-0.69%
2022/06/28	2	15.03	0	0.00	15.00	2	1,481	0.14%
2022/06/20	0	0.00	1	14.35	14.35	-1	1,578	-0.06%
2022/06/06	1	15.80	1	15.95	16.05	0	1,533	0.00%
2022/06/01	0	0.00	9.4	15.60	15.60	-9.4	1,445	-0.65%
2022/05/24	0	0.00	1	15.40	15.30	-1	1,493	-0.07%
2022/05/12	3	15.10	2	15.15	15.15	1	1,498	0.07%
2022/05/09	1.1	15.49	0	0.00	15.40	1.1	1,485	0.07%
2022/05/05	1	16.20	0	0.00	16.20	1	1,463	0.07%
2022/05/04	3	16.60	0	0.00	16.10	3	1,460	0.21%
2022/04/28	2	16.78	0	0.00	16.80	2	1,441	0.14%
2022/04/27	1	16.15	0	0.00	16.40	1	1,436	0.07%
2022/04/26	2	16.73	4	16.71	16.65	-2	1,427	-0.14%
2022/04/25	7	16.64	0	0.00	16.55	7	1,433	0.49%
2022/04/20	0	0.00	3	17.23	17.60	-3	1,393	-0.21%
2022/04/15	0	16.55	0	0.00	16.55	0	1,460	0.00%
2022/04/11	0	0.00	2.3	16.20	16.25	-2.3	1,596	-0.14%
2022/04/08	0.6	16.15	0	0.00	16.25	0.6	1,621	0.03%
2022/03/31	0	17.10	0	0.00	16.85	0	1,869	0.00%
2022/03/28	0	16.90	0	0.00	17.30	0	1,902	0.00%
2022/03/25	0	17.25	0	0.00	17.30	0	1,906	0.00%
2022/03/24	0.1	17.15	0	0.00	17.25	0.1	1,900	0.01%
2022/03/23	0	17.14	0	0.00	17.15	0	1,929	0.00%
2022/03/22	0	16.90	0	0.00	16.80	0	1,938	0.00%
2022/03/18	0	16.65	0	0.00	16.65	0	1,937	0.00%
2022/03/11	1	15.90	0	0.00	15.95	1	2,074	0.05%
2022/03/09	0	0.00	3.5	15.45	15.35	-3.5	2,077	-0.17%
2022/03/08	0	0.00	0.4	15.25	15.35	-0.4	2,089	-0.02%
2022/02/23	0	0.00	3	16.80	16.85	-3	2,631	-0.11%
2022/02/22	0	0.00	2	16.75	16.85	-2	2,662	-0.08%
2022/02/21	0	0.00	1	17.00	17.20	-1	2,691	-0.04%
2022/02/17	5	16.80	0	0.00	16.75	5	2,835	0.18%
2022/02/11	0	0.00	4.7	17.09	17.05	-4.7	3,226	-0.15%
2022/02/07	1	16.84	0	0.00	16.80	1	3,654	0.03%
2022/01/26	0.1	16.45	0	0.00	16.45	0.1	3,782	0.00%
2022/01/25	0	16.40	0	0.00	16.35	0	3,890	0.00%
2022/01/21	4	16.93	0	0.00	16.85	4	4,128	0.10%
2022/01/20	0	0.00	1	17.30	17.20	-1	4,161	-0.02%
2022/01/18	5.4	17.41	0	0.00	17.30	5.4	4,241	0.13%
2022/01/14	1.5	17.30	5	17.05	17.10	-3.5	4,309	-0.08%
2022/01/12	0.5	17.42	0	0.00	17.40	0.5	4,461	0.01%
2022/01/11	0	0.00	2	17.50	17.40	-2	4,541	-0.04%
2022/01/10	3	17.87	1	17.55	17.55	2	4,560	0.04%
2022/01/07	10	17.68	0	0.00	17.65	10	4,468	0.22%
2022/01/05	1	18.55	0	0.00	18.30	1	4,439	0.02%
2022/01/04	0	0.00	1	18.65	18.55	-1	4,433	-0.02%
2022/01/03	2	18.68	0	0.00	18.70	2	4,470	0.04%
2021/12/30	3.8	18.96	0	0.00	19.00	3.8	4,460	0.08%
2021/12/29	1	18.70	0	0.00	18.75	1	4,462	0.02%
2021/12/28	5	18.95	4	18.65	18.65	1	4,484	0.02%
2021/12/24	0	0.00	3.9	18.83	18.60	-3.9	4,372	-0.09%
2021/12/23	3.1	18.94	11	19.05	19.00	-7.9	4,412	-0.18%
2021/12/22	1.9	18.40	0	0.00	18.35	1.9	4,364	0.04%
2021/12/21	0.1	18.50	0	0.00	18.45	0.1	4,365	0.00%
2021/12/20	0.8	18.27	0	0.00	18.35	0.8	4,354	0.02%
2021/12/17	2.6	18.48	0	0.00	18.35	2.6	4,350	0.06%
2021/12/16	0.4	18.73	0	0.00	18.90	0.4	4,316	0.01%
2021/12/15	0.4	18.40	0	0.00	18.35	0.4	4,269	0.01%
2021/12/14	2.1	18.56	0	0.00	18.30	2.1	4,281	0.05%
2021/12/13	0.2	18.90	0	0.00	18.90	0.2	4,277	0.01%
2021/12/10	10.3	19.09	0	0.00	19.05	10.3	4,282	0.24%
2021/12/09	0.5	18.80	0	0.00	18.65	0.5	4,212	0.01%
2021/12/08	2.5	18.46	0	0.00	18.70	2.5	4,197	0.06%
2021/12/07	0.5	18.31	0	0.00	18.25	0.5	4,194	0.01%
2021/12/06	0.1	18.10	0	0.00	18.15	0.1	4,192	0.00%
2021/12/03	0.4	18.20	0	0.00	18.20	0.4	4,189	0.01%
2021/12/02	1.6	18.27	1	18.20	18.10	0.6	4,205	0.02%
2021/12/01	0.4	18.20	2	18.30	18.25	-1.6	4,208	-0.04%
2021/11/30	1.6	18.41	0	0.00	18.35	1.6	4,244	0.04%
2021/11/29	4.5	18.18	0	0.00	18.35	4.5	4,246	0.11%
2021/11/26	2.6	19.02	0	0.00	18.85	2.6	4,214	0.06%
2021/11/25	2.1	19.76	0	0.00	19.50	2.1	4,179	0.05%
2021/11/24	1.4	20.29	2	20.20	20.00	-0.6	4,163	-0.01%
2021/11/23	0.8	20.57	4.6	20.42	20.20	-3.8	4,171	-0.09%
2021/11/22	4	21.80	3	22.22	21.45	1	4,095	0.02%
2021/11/10	2	19.15	1	19.30	19.45	1	3,891	0.03%
2021/11/09	4	19.48	0	0.00	19.35	4	3,899	0.10%
2021/11/08	9	19.77	0	0.00	19.40	9	3,946	0.23%
2021/11/05	0	0.00	10	20.85	20.65	-10	3,870	-0.26%
2021/11/04	20	21.05	5	21.05	21.00	15	3,878	0.39%
2021/11/02	2	20.50	5	20.70	20.80	-3	3,869	-0.08%
2021/11/01	0	0.00	2	21.10	21.20	-2	3,777	-0.05%
2021/10/29	2	20.65	3	20.60	20.50	-1	3,691	-0.03%
2021/10/28	0	0.00	1	20.80	20.80	-1	3,633	-0.03%
2021/10/27	2	21.10	13	20.94	21.00	-11	3,530	-0.31%
2021/10/26	3	20.67	2	20.80	20.80	1	3,468	0.03%
2021/10/25	2	20.70	3	20.83	20.65	-1	3,480	-0.03%
2021/10/22	8	20.79	0	0.00	20.50	8	3,424	0.23%
2021/10/21	3	20.30	11	20.18	20.50	-8	3,439	-0.23%
2021/10/20	10	19.83	0	0.00	19.65	10	3,366	0.30%
2021/10/19	0	0.00	10	19.90	19.80	-10	3,913	-0.26%
2021/10/18	0	0.00	1	19.45	19.40	-1	4,373	-0.02%
2021/10/13	1	18.95	0	0.00	18.80	1	4,333	0.02%
2021/10/12	0	0.00	40	18.91	19.20	-40	4,351	-0.92%
2021/10/08	8	19.09	4	18.94	18.90	4	4,537	0.09%
2021/10/07	3	19.15	0	0.00	19.20	3	4,439	0.07%
2021/10/05	0	0.00	0	18.15	18.40	0	4,462	0.00%
2021/09/30	2	18.75	2	18.75	18.75	0	4,558	0.00%
2021/09/28	2	18.30	2	18.40	18.45	0	5,006	0.00%
2021/09/24	0	0.00	10	18.65	18.30	-10	5,024	-0.20%
2021/09/23	3	18.15	3	18.25	18.45	0	4,985	0.00%
2021/09/22	9	17.60	0	0.00	18.25	9	4,984	0.18%
2021/09/17	1	17.85	5	17.80	18.15	-4	4,971	-0.08%
2021/09/16	5	17.30	0	0.00	17.25	5	4,993	0.10%
2021/09/10	0	0.00	1	17.10	17.15	-1	5,128	-0.02%
2021/09/09	0	0.00	30	17.00	16.95	-30	5,164	-0.58%
2021/09/08	10	16.90	0	0.00	16.75	10	5,189	0.19%
2021/09/07	3	17.40	1	17.15	17.10	2	5,201	0.04%
2021/09/06	10	17.40	0	0.00	17.05	10	5,204	0.19%
2021/09/02	0	0.00	2	17.60	17.40	-2	5,261	-0.04%
2021/08/27	1	17.55	0	0.00	17.45	1	5,384	0.02%
2021/08/25	0	0.00	1	17.65	17.75	-1	5,417	-0.02%
2021/08/24	1	17.15	1	17.15	17.15	0	5,428	0.00%
2021/08/23	1	16.60	0	0.00	16.85	1	5,493	0.02%
2021/08/20	0	0.00	5	16.40	16.45	-5	5,515	-0.09%
2021/08/19	0	0.00	6	16.42	16.45	-6	5,520	-0.11%
2021/08/16	11	16.54	1	16.65	16.50	10	5,489	0.18%
2021/08/11	10	18.15	1	18.05	18.10	9	5,628	0.16%
2021/08/10	0	0.00	6	18.29	18.35	-6	5,674	-0.11%
2021/08/09	2	18.83	0	0.00	18.70	2	5,716	0.03%
2021/08/06	1	19.50	0	0.00	19.50	1	5,713	0.02%
2021/08/05	0	0.00	3	19.15	19.10	-3	5,794	-0.05%
2021/08/04	1	19.25	0	0.00	19.15	1	5,978	0.02%
2021/07/28	6	19.41	0	0.00	19.35	6	6,150	0.10%
2021/07/27	0	0.00	22	19.86	19.50	-22	6,230	-0.35%
2021/07/26	7	20.26	12	20.31	20.15	-5	6,289	-0.08%
2021/07/23	6	20.70	111	20.60	20.60	-105	6,215	-1.69%	大賣/鉅額交易
2021/07/22	10	20.45	20	20.45	20.45	-10	5,744	-0.17%
2021/07/21	1	19.00	1	18.60	18.60	0	5,427	0.00%
2021/07/19	0	0.00	60	19.00	19.10	-60	5,613	-1.07%
2021/07/16	60	19.20	0	0.00	19.20	60	6,024	1.00%
2021/07/15	24	19.31	13	19.16	19.45	11	6,085	0.18%
2021/07/14	12	19.11	0	0.00	18.90	12	5,965	0.20%
2021/07/13	0	0.00	7	18.90	18.75	-7	6,038	-0.12%
2021/07/12	2	18.70	0	0.00	18.55	2	6,027	0.03%
2021/07/09	35	18.61	0	0.00	18.60	35	6,066	0.58%
2021/07/08	0	0.00	14	18.79	18.80	-14	6,295	-0.22%
2021/07/07	2	18.95	1	19.00	18.95	1	6,468	0.02%
2021/07/06	4	19.53	15	19.39	19.35	-11	6,849	-0.16%
2021/07/05	28.3	20.01	25	20.00	20.15	3.3	6,920	0.05%
2021/07/01	3	19.27	12	19.42	19.00	-9	6,825	-0.13%
2021/06/30	1	19.00	6	19.10	19.05	-5	6,839	-0.07%
2021/06/29	1	19.05	0	0.00	19.05	1	6,873	0.01%
2021/06/28	1	19.35	0	0.00	19.30	1	6,907	0.01%
2021/06/25	3	19.80	2	19.70	19.40	1	6,920	0.01%
2021/06/23	0	0.00	52	18.74	18.95	-52	7,038	-0.74%
2021/06/22	0	0.00	2	18.30	18.10	-2	7,074	-0.03%
2021/06/21	0	0.00	0	18.33	18.40	0	7,088	0.00%
2021/06/18	0	0.00	1	19.20	18.80	-1	7,116	-0.01%
2021/06/16	4	19.08	0	0.00	18.85	4	7,241	0.06%
2021/06/11	10	19.25	0	0.00	19.25	10	7,475	0.13%
2021/06/10	2	19.45	0	0.00	19.75	2	7,454	0.03%
2021/06/08	0	0.00	1	19.40	19.45	-1	7,485	-0.01%
2021/06/03	10	19.80	0	0.00	19.75	10	7,463	0.13%
2021/06/02	0	0.00	1	20.00	19.80	-1	7,505	-0.01%
2021/06/01	2	20.13	1	20.20	20.20	1	7,488	0.01%
2021/05/31	0	0.00	0.1	20.00	20.05	-0.1	7,504	0.00%
2021/05/28	0	0.00	12.7	19.47	19.35	-12.7	7,466	-0.17%
2021/05/27	1	19.05	0	0.00	19.05	1	7,495	0.01%
2021/05/26	1	19.20	4	19.25	19.20	-3	7,544	-0.04%
2021/05/25	2	19.13	41.1	19.51	19.20	-39.1	7,579	-0.52%
2021/05/21	2	18.83	4	18.70	18.85	-2	7,613	-0.03%
2021/05/19	2	19.15	2	18.85	18.85	0	7,749	0.00%
2021/05/18	12	17.70	0	0.00	18.40	12	7,543	0.16%
2021/05/17	2	17.40	100	17.80	17.05	-98	7,551	-1.30%
2021/05/14	21	18.26	3	18.05	18.20	18	7,535	0.24%
2021/05/13	22	18.30	0	0.00	18.60	22	7,498	0.29%
2021/05/12	10	19.10	0	0.00	17.85	10	7,476	0.13%
2021/05/11	33	19.67	1	20.35	19.30	32	7,309	0.44%
2021/05/10	1	20.70	0	0.00	20.70	1	7,241	0.01%
2021/05/07	21	20.89	1	20.85	21.25	20	7,273	0.27%
2021/05/06	21	20.05	21	20.02	20.00	0	7,257	0.00%
2021/05/05	1	20.70	20	20.50	20.30	-19	7,216	-0.26%
2021/05/04	32	20.11	2	20.43	20.40	30	7,273	0.41%
2021/05/03	10.2	21.81	5	21.77	21.25	5.2	7,374	0.07%
2021/04/29	4	22.93	5	23.03	22.85	-1	7,364	-0.01%
2021/04/28	2	23.45	2	23.20	23.20	0	7,494	0.00%
2021/04/27	44	22.75	46	23.25	23.60	-2	7,501	-0.03%
2021/04/26	2	22.70	5	22.70	22.70	-3	7,364	-0.04%
2021/04/23	18	22.98	15	22.83	22.80	3	7,366	0.04%
2021/04/22	59	23.57	0	0.00	23.15	59	7,341	0.80%
2021/04/21	3	23.38	1	23.35	23.35	2	6,992	0.03%
2021/04/20	36	23.66	35	23.65	23.70	1	6,993	0.01%
2021/04/19	1	23.70	0	0.00	23.65	1	7,106	0.01%
2021/04/16	40	24.08	40	23.87	23.85	0	7,109	0.00%
2021/04/15	32	23.99	30	24.08	24.15	2	7,356	0.03%
2021/04/14	75	23.85	10	23.97	23.70	65	7,381	0.88%
2021/04/13	26	26.03	0	0.00	24.95	26	7,423	0.35%
2021/04/12	21	26.20	24	26.03	26.10	-3	7,719	-0.04%
2021/04/09	15	24.81	16	24.95	25.25	-1	7,419	-0.01%
2021/04/08	15	24.25	23	24.53	25.05	-8	7,311	-0.11%
2021/04/07	45	24.36	40	24.28	24.30	5	7,251	0.07%
2021/04/06	0	0.00	12	24.20	24.25	-12	7,414	-0.16%
2021/04/01	0.4	24.20	5.4	24.10	24.10	-5	7,472	-0.07%
2021/03/31	30	24.57	32	24.27	24.40	-2	7,565	-0.03%
2021/03/29	6	24.42	0	0.00	24.10	6	8,294	0.07%
2021/03/26	2	24.40	1	24.35	24.35	1	8,355	0.01%
2021/03/25	1	24.75	0	0.00	24.70	1	8,476	0.01%
2021/03/24	0	0.00	1	24.90	24.65	-1	8,573	-0.01%
2021/03/23	30	24.95	30	24.68	24.65	0	8,756	0.00%
2021/03/22	21	24.72	29	24.92	24.90	-8	8,859	-0.09%
2021/03/19	0	24.45	0	0.00	24.20	0	8,967	0.00%
2021/03/18	5	24.72	56	25.12	24.40	-51	9,205	-0.55%
2021/03/17	0	0.00	50	24.40	24.30	-50	9,666	-0.52%
2021/03/16	3	24.05	0	0.00	24.05	3	10,214	0.03%
2021/03/15	0.1	23.95	0	0.00	24.10	0.1	10,930	0.00%
2021/03/12	0	0.00	1	24.20	24.30	-1	11,261	-0.01%
2021/03/09	50.2	23.00	0	0.00	23.05	50.2	12,599	0.40%
2021/03/05	0	0.00	1	23.55	23.60	-1	13,490	-0.01%
2021/03/04	1	23.85	0	0.00	23.80	1	13,934	0.01%
2021/03/03	0	0.00	3	24.17	24.55	-3	14,290	-0.02%
2021/03/02	2	24.70	1	24.95	24.30	1	14,512	0.01%
2021/02/26	1	24.50	2	24.35	24.45	-1	15,123	-0.01%
2021/02/25	1	24.95	1	24.95	24.90	0	16,307	0.00%
2021/02/24	3	25.33	0	0.00	24.95	3	16,690	0.02%
2021/02/23	0	0.00	3	25.37	25.40	-3	16,965	-0.02%
2021/02/22	2	25.35	0	0.00	25.45	2	17,300	0.01%
2021/02/17	1	24.75	1	25.00	24.80	0	17,488	0.00%
2021/02/05	15	24.38	16	23.85	23.85	-1	17,636	-0.01%
2021/02/04	50	24.20	0	0.00	24.25	50	18,862	0.27%
2021/02/03	3	24.65	1	25.00	24.00	2	20,297	0.01%
2021/01/27	6	24.70	6	24.20	24.45	0	20,310	0.00%
2021/01/25	8	24.81	7	24.80	25.25	1	20,443	0.00%
2021/01/22	5.1	23.40	0	0.00	23.80	5.1	20,225	0.03%
2021/01/21	4	23.96	3	24.30	23.85	1	20,153	0.00%
2021/01/20	2.1	24.83	0	0.00	24.75	2.1	19,974	0.01%
2021/01/19	1.1	26.04	2	26.10	25.50	-1	19,904	0.00%
2021/01/15	5	26.06	0	0.00	25.80	5	19,807	0.03%
2021/01/14	14	26.23	0.1	26.55	26.70	13.9	19,694	0.07%
2021/01/13	0	0.00	50	26.30	26.40	-50	19,635	-0.25%
2021/01/12	12	26.30	1	25.90	26.10	11	19,627	0.06%
2021/01/11	1	27.45	3	27.33	27.35	-2	19,445	-0.01%
2021/01/08	22	27.20	11	26.61	26.90	11	19,396	0.06%
2021/01/07	0.1	27.85	7	27.86	27.90	-6.9	19,146	-0.04%
2021/01/06	13	27.88	25	28.00	28.00	-12	19,138	-0.06%
2021/01/05	18.2	30.17	27.9	29.41	28.85	-9.8	18,887	-0.05%
2021/01/04	21	29.25	1	29.30	29.25	20	18,481	0.11%
2020/12/31	6	28.78	0	28.70	28.70	6	18,409	0.03%
2020/12/29	0	0.00	4	29.11	29.05	-4	18,366	-0.02%
2020/12/28	2	28.40	4	28.68	28.55	-2	18,193	-0.01%
2020/12/25	5	28.33	4	28.41	28.20	1	18,123	0.01%
2020/12/24	93	29.51	15	28.74	28.30	78	18,075	0.43%
2020/12/23	2	28.50	80	28.10	28.40	-78	17,531	-0.44%
2020/12/22	15	27.95	1	28.10	27.55	14	17,525	0.08%
2020/12/21	2	28.03	1	28.10	28.05	1	17,375	0.01%
2020/12/18	2	29.03	0	0.00	28.85	2	17,222	0.01%
2020/12/17	84	28.64	3	28.73	29.15	81	17,114	0.47%
2020/12/16	15	28.53	0	0.00	28.55	15	16,949	0.09%
2020/12/15	11	28.03	51	28.38	28.35	-40	16,987	-0.24%
2020/12/14	11	28.56	0	0.00	28.15	11	16,817	0.07%
2020/12/11	39	28.10	49	28.48	28.35	-10	16,622	-0.06%
2020/12/10	43	29.58	9	29.65	29.50	34	15,975	0.21%
2020/12/09	28	29.24	36	28.93	28.95	-8	15,487	-0.05%
2020/12/08	5	28.20	2	28.20	28.85	3	14,869	0.02%
2020/12/07	13	27.75	140.4	27.47	28.00	-127.4	14,591	-0.87%	大賣/鉅額交易
2020/12/04	17	26.97	19	26.96	27.25	-2	14,306	-0.01%
2020/12/03	137	25.17	1	25.70	25.40	136	13,790	0.99%	大買/鉅額交易
2020/12/02	16	25.08	140.1	24.92	25.25	-124.1	13,659	-0.91%	大賣/鉅額交易
2020/12/01	2	24.30	151	24.23	24.45	-149	13,459	-1.11%	大賣/鉅額交易
2020/11/30	185	23.30	18	23.51	24.05	167	13,389	1.25%	大買/鉅額交易
2020/11/27	76	23.03	28.2	23.19	23.05	47.8	13,684	0.35%
2020/11/26	54	22.91	5	22.98	22.75	49	13,364	0.37%
2020/11/25	22	22.69	7	22.85	22.80	15	13,205	0.11%
2020/11/24	18	22.63	183	21.83	22.80	-165	12,683	-1.30%	大賣/鉅額交易
2020/11/23	18	21.24	4	21.35	21.05	14	11,589	0.12%
2020/11/20	1	20.60	12	21.19	21.40	-11	11,229	-0.10%
2020/11/19	2	20.85	4	20.48	20.55	-2	11,119	-0.02%
2020/11/18	8	20.29	2	20.45	20.20	6	11,100	0.05%
2020/11/17	1	20.10	1	20.05	20.05	0	11,224	0.00%
2020/11/16	51	20.05	55	20.24	20.30	-4	11,432	-0.03%
2020/11/13	4	19.88	44	20.07	20.15	-40	11,555	-0.35%
2020/11/12	19	20.32	4	20.38	20.10	15	11,497	0.13%
2020/11/11	34.2	20.55	59.1	20.73	20.90	-24.9	10,545	-0.24%
2020/11/10	6	19.16	1	19.05	19.00	5	9,431	0.05%
2020/11/09	1	19.25	6	19.08	19.10	-5	9,448	-0.05%
2020/11/06	1	18.80	4	18.98	19.00	-3	9,507	-0.03%
2020/11/05	8	18.72	60	18.90	18.75	-52	9,529	-0.55%
2020/11/04	0	0.00	5	18.80	18.80	-5	9,792	-0.05%
2020/11/03	6	18.98	1	19.20	18.90	5	9,779	0.05%
2020/11/02	11	18.76	10.3	18.85	18.80	0.7	9,764	0.01%
2020/10/30	2	18.25	2	18.18	18.10	0	9,710	0.00%
2020/10/29	0	0.00	5	18.11	18.45	-5	9,859	-0.05%
2020/10/28	3	18.35	2	18.35	18.25	1	9,821	0.01%
2020/10/27	21	18.06	0	0.00	18.30	21	9,899	0.21%
2020/10/26	7	18.21	1	18.25	18.20	6	9,994	0.06%
2020/10/23	1	18.40	0	0.00	18.50	1	10,095	0.01%
2020/10/21	2	18.55	0	0.00	18.45	2	10,489	0.02%
2020/10/20	0	0.00	20	18.50	18.40	-20	10,813	-0.18%
2020/10/16	41	18.30	3	18.60	18.30	38	12,284	0.31%
2020/10/15	2	18.65	0	0.00	18.55	2	12,340	0.02%
2020/10/14	0	0.00	4	19.20	19.15	-4	12,525	-0.03%
2020/10/13	2	19.00	0	0.00	19.10	2	12,750	0.02%
2020/10/12	150	19.05	0	0.00	19.05	150	12,835	1.17%	大買/鉅額交易
2020/10/08	0	0.00	134	18.97	18.95	-134	13,027	-1.03%	大賣/鉅額交易
2020/10/07	0	0.00	2	18.98	18.95	-2	13,121	-0.02%
2020/10/06	1	19.00	43	18.77	18.75	-42	13,190	-0.32%
2020/10/05	0	0.00	43	18.80	18.80	-43	13,421	-0.32%
2020/09/29	5	18.60	6	18.41	18.25	-1	13,912	-0.01%
2020/09/28	2	18.15	3	17.97	18.05	-1	14,264	-0.01%
2020/09/25	10	17.65	0	0.00	17.25	10	14,628	0.07%
2020/09/24	0	0.00	4	17.84	17.85	-4	14,986	-0.03%
2020/09/23	32	18.05	0	0.00	18.15	32	15,546	0.21%
2020/09/21	6	18.56	0	0.00	18.40	6	17,453	0.03%
2020/09/18	1	18.70	1	19.00	18.45	0	18,724	0.00%
2020/09/17	1	18.50	0	0.00	18.55	1	19,978	0.01%
2020/09/16	0	0.00	1	18.70	18.30	-1	20,093	0.00%
2020/09/15	0	0.00	2	18.40	18.35	-2	20,160	-0.01%
2020/09/14	4	18.35	14	18.24	18.35	-10	20,427	-0.05%
2020/09/11	5	17.73	300	17.83	17.95	-295	20,533	-1.44%	大賣/鉅額交易
2020/09/09	25	17.51	2.1	17.71	18.25	22.9	20,927	0.11%
2020/09/08	34	17.94	43	18.20	17.95	-9	20,932	-0.04%
2020/09/07	43	18.37	148	18.54	18.10	-105	20,986	-0.50%	大賣/鉅額交易
2020/09/04	57	18.46	2	18.50	18.50	55	21,137	0.26%
2020/09/03	11	19.30	1	19.10	19.05	10	21,304	0.05%
2020/09/02	53	18.96	77	19.65	19.70	-24	21,339	-0.11%
2020/09/01	2	18.73	0	0.00	18.55	2	21,468	0.01%
2020/08/31	3	19.07	5	18.96	18.90	-2	22,529	-0.01%
2020/08/28	0	0.00	73	19.06	18.90	-73	22,792	-0.32%
2020/08/27	3	18.95	1	18.95	18.85	2	22,718	0.01%
2020/08/25	6	19.15	4.1	19.34	18.90	1.9	22,715	0.01%
2020/08/24	2	19.23	16	19.08	19.10	-14	22,502	-0.06%
2020/08/21	1	18.75	12	18.45	18.60	-11	22,231	-0.05%
2020/08/20	6	17.44	31	17.41	17.70	-25	21,981	-0.11%
2020/08/19	26	19.40	1	18.80	18.60	25	21,774	0.11%
2020/08/18	0	0.00	4.1	18.32	18.85	-4.1	21,484	-0.02%
2020/08/17	14	19.09	8	18.68	18.60	6	21,357	0.03%
2020/08/14	9	18.54	7	18.58	18.60	2	21,046	0.01%
2020/08/11	5	17.80	0	0.00	17.75	5	20,652	0.02%
2020/08/10	6	18.50	8	18.61	18.20	-2	20,700	-0.01%
2020/08/07	0	0.00	6	18.00	17.95	-6	21,026	-0.03%
2020/08/06	8	18.11	0	0.00	17.85	8	21,102	0.04%
2020/08/05	0	0.00	2	18.00	18.00	-2	21,000	-0.01%
2020/08/04	2	18.10	3	17.98	17.90	-1	20,933	0.00%
2020/07/30	6	17.45	6	17.51	17.70	0	20,785	0.00%
2020/07/29	10	17.50	8	17.19	17.15	2	20,785	0.01%
2020/07/28	29	17.05	8	17.08	16.90	21	20,938	0.10%
2020/07/27	9	17.34	1	17.30	17.30	8	20,843	0.04%
2020/07/24	17	17.95	29	17.84	17.80	-12	20,692	-0.06%
2020/07/23	19	18.50	1	18.40	18.25	18	20,435	0.09%
2020/07/22	15	18.95	9	19.07	19.05	6	20,038	0.03%
2020/07/21	0	0.00	0.2	17.55	17.55	-0.2	18,941	0.00%
2020/07/20	6	17.65	6	17.70	17.70	0	18,845	0.00%
2020/07/17	20	17.78	15	17.50	17.50	5	18,634	0.03%
2020/07/16	10	18.40	2	18.43	18.30	8	18,373	0.04%
2020/07/15	20	18.30	5	18.45	18.25	15	18,286	0.08%
2020/07/14	11	19.00	20	19.08	18.90	-9	18,136	-0.05%
2020/07/13	0	0.00	8	19.41	19.25	-8	18,054	-0.04%
2020/07/10	19.5	18.94	3	19.17	19.20	16.5	17,983	0.09%
2020/07/09	12	19.44	109	19.26	19.20	-97	17,778	-0.55%	大賣/
2020/07/08	21.5	19.11	15	19.19	19.20	6.5	17,559	0.04%
2020/07/07	13	19.21	141	19.65	19.15	-128	17,323	-0.74%	大賣/鉅額交易
2020/07/06	185	19.54	77.3	19.59	19.90	107.8	16,951	0.64%	大買/鉅額交易
2020/07/03	34	19.29	17	19.33	19.00	17	16,535	0.10%
2020/07/02	124	19.83	25	19.66	19.95	99	16,073	0.62%	大買/
2020/07/01	169	19.38	42	19.25	19.40	127	15,487	0.82%	大買/鉅額交易
2020/06/30	157	19.76	33	19.54	19.10	124	14,947	0.83%	大買/鉅額交易
2020/06/29	30	17.11	59	18.06	18.60	-29	13,696	-0.21%
2020/06/24	308	17.30	94	17.08	16.95	214	12,431	1.72%	大買/鉅額交易
2020/06/22	29	14.89	0	0.00	15.25	29	10,870	0.27%
2020/06/19	13	14.69	13	14.51	13.90	0	10,806	0.00%
2020/06/18	1	14.75	0	0.00	14.60	1	10,561	0.01%
2020/06/17	33	15.25	7	15.04	15.00	26	10,446	0.25%
2020/06/16	50	14.72	42	14.75	14.60	8	10,201	0.08%
2020/06/15	7	14.14	0	0.00	14.00	7	10,081	0.07%
2020/06/12	2	14.13	0	0.00	14.10	2	9,988	0.02%
2020/06/11	14	14.54	2	14.68	14.45	12	9,849	0.12%
2020/06/10	15	14.61	15	15.10	14.55	0	9,647	0.00%
2020/06/09	16	15.73	23	15.61	15.50	-7	9,516	-0.07%
2020/06/08	32	16.04	19	16.08	16.15	13	9,108	0.14%
2020/06/05	28	14.75	76	14.26	15.05	-48	8,245	-0.58%
2020/06/04	22	13.65	7.1	13.56	14.15	14.9	7,140	0.21%
2020/06/02	1	12.90	1	12.75	12.75	0	6,776	0.00%
2020/06/01	2	12.80	4	12.83	12.85	-2	6,864	-0.03%
2020/05/28	0	0.00	1	12.25	12.25	-1	6,794	-0.01%
2020/05/27	0	0.00	1	12.25	12.30	-1	6,749	-0.01%
2020/05/25	2	12.45	0	0.00	12.55	2	6,754	0.03%
2020/05/22	2	12.30	0	0.00	12.25	2	6,734	0.03%
2020/05/21	0	0.00	2	12.65	12.65	-2	6,755	-0.03%
2020/05/19	0	0.00	3	12.65	12.55	-3	6,732	-0.04%
2020/05/18	1	12.90	5	12.64	12.55	-4	6,728	-0.06%
2020/05/15	7	12.81	12	13.09	12.50	-5	6,722	-0.07%
2020/05/14	37	13.57	12	13.58	13.10	25	6,607	0.38%
2020/05/13	0	0.00	4	12.80	13.20	-4	6,223	-0.06%
2020/05/11	0	0.00	0.1	12.55	12.65	-0.1	6,565	0.00%
2020/05/08	0	0.00	1	12.60	12.55	-1	6,537	-0.02%
2020/05/07	1	12.75	1	12.95	12.70	0	6,518	0.00%
2020/05/06	1	12.75	0	0.00	12.60	1	6,486	0.02%
2020/05/05	0	0.00	3	12.90	12.65	-3	6,448	-0.05%
2020/05/04	32	12.98	38	12.86	12.85	-6	6,360	-0.09%
2020/04/29	10	12.27	0	0.00	12.30	10	6,058	0.17%
2020/04/28	0	0.00	10	12.20	12.05	-10	6,094	-0.16%
2020/04/27	10	12.20	15	12.23	12.20	-5	6,213	-0.08%
2020/04/24	0	0.00	5	12.10	12.15	-5	6,255	-0.08%
2020/04/23	11	11.75	2	11.70	11.75	9	6,239	0.14%
2020/04/22	0	0.00	2	11.60	11.60	-2	6,351	-0.03%
2020/04/21	0	0.00	11	11.35	11.20	-11	6,346	-0.17%
2020/04/20	2	11.85	0	0.00	11.55	2	6,395	0.03%
2020/04/17	11.3	11.78	1	11.85	11.65	10.3	6,396	0.16%
2020/04/16	1	12.40	0	0.00	12.30	1	6,288	0.02%
2020/04/15	3	12.35	0	0.00	12.50	3	6,255	0.05%
2020/04/14	11	12.67	8	12.63	12.45	3	6,240	0.05%
2020/04/13	0	0.00	4	12.35	12.15	-4	6,138	-0.07%
2020/04/10	0	0.00	2	11.98	12.30	-2	6,114	-0.03%
2020/04/09	4	12.00	0	0.00	11.85	4	6,179	0.06%
2020/04/08	3	11.92	0	0.00	12.05	3	6,266	0.05%
2020/04/07	1	11.80	2	11.65	11.70	-1	6,267	-0.02%
2020/04/06	0	0.00	1	11.60	11.60	-1	6,251	-0.02%
2020/03/27	2	10.60	0	0.00	10.30	2	5,987	0.03%
2020/03/25	30	10.35	30	10.38	10.50	0	6,039	0.00%
2020/03/24	3	9.93	3	9.78	10.00	0	5,977	0.00%
2020/03/19	0	0.00	6	8.08	8.08	-6	5,853	-0.10%
2020/03/18	4	8.99	0	0.00	8.97	4	5,718	0.07%
2020/03/17	2	9.20	5	9.20	9.17	-3	5,669	-0.05%
2020/03/16	35	10.15	35	9.97	9.89	0	5,615	0.00%
2020/03/13	4	10.15	0	0.00	10.30	4	5,604	0.07%
2020/03/12	2	11.30	0	0.00	11.10	2	5,349	0.04%
2020/03/10	1	12.05	14	12.00	12.15	-13	5,260	-0.25%
2020/03/09	0	0.00	1	12.35	12.25	-1	5,203	-0.02%
2020/03/05	23	13.26	2	13.15	13.15	21	5,204	0.40%
2020/03/04	3	12.53	1	12.70	13.00	2	5,094	0.04%
2020/03/03	0	0.00	1	13.00	12.85	-1	5,109	-0.02%
2020/03/02	0	0.00	10	12.90	12.65	-10	5,196	-0.19%
2020/02/27	0	0.00	1	13.40	12.80	-1	5,504	-0.02%
2020/02/25	0	0.00	1	13.65	13.60	-1	5,629	-0.02%
2020/02/24	5	13.70	3	13.85	13.70	2	5,608	0.04%
2020/02/17	1	14.05	0	0.00	14.05	1	5,418	0.02%
2020/02/14	22	14.13	20	14.25	14.15	2	5,363	0.04%
2020/02/13	43	13.81	12	14.56	14.55	31	5,129	0.60%
2020/02/06	3	13.58	0	0.00	13.65	3	4,629	0.06%
2020/02/05	0	0.00	15	13.30	13.35	-15	4,577	-0.33%
2020/02/03	5	13.25	0	0.00	13.35	5	4,505	0.11%
2020/01/31	0	0.00	11	13.90	13.85	-11	4,398	-0.25%
2020/01/30	2	13.65	2	13.95	13.65	0	4,365	0.00%
2020/01/20	15	14.35	1	14.40	14.35	14	4,159	0.34%
2020/01/17	0	0.00	1.7	14.26	14.30	-1.7	4,082	-0.04%
2020/01/16	4	14.16	13	14.23	14.20	-9	4,057	-0.22%
2020/01/15	3	13.85	5	13.93	13.90	-2	3,930	-0.05%
2020/01/14	5	13.99	0	0.00	14.00	5	3,881	0.13%
2020/01/13	3	13.75	1	13.60	13.80	2	3,806	0.05%
2020/01/09	0	0.00	2	13.50	13.65	-2	3,725	-0.05%
2020/01/07	0	0.00	7	13.45	13.45	-7	3,619	-0.19%
2020/01/03	4	13.68	13	13.61	13.70	-9	3,537	-0.25%
2020/01/02	1	13.65	8	13.62	13.65	-7	3,406	-0.21%
2019/12/19	0	0.00	2	12.90	12.90	-2	3,348	-0.06%
2019/12/16	5	12.90	0	0.00	12.90	5	3,358	0.15%
2019/12/10	2	12.95	4	12.95	12.85	-2	3,222	-0.06%
2019/12/06	0	0.00	10	12.70	12.55	-10	3,142	-0.32%
2019/12/03	0	0.00	2	12.55	12.55	-2	3,175	-0.06%
2019/12/02	2	12.80	2	12.55	12.50	0	3,191	0.00%
2019/11/29	5	12.70	0	0.00	12.70	5	3,138	0.16%
2019/11/27	0	0.00	12	12.93	12.95	-12	3,090	-0.39%
2019/11/26	18	12.97	21	13.05	12.90	-3	3,041	-0.10%
2019/11/25	24	12.77	20	12.83	13.25	4	2,711	0.15%
2019/11/21	0	0.00	3	12.05	12.00	-3	2,492	-0.12%
2019/11/19	10	12.15	1	12.10	12.15	9	2,523	0.36%
2019/11/18	1	12.30	14	12.21	12.20	-13	2,715	-0.48%
2019/11/15	0	0.00	37.5	12.00	12.00	-37.5	2,654	-1.41%
2019/11/13	4	12.05	8	12.00	12.05	-4	2,682	-0.15%
2019/11/11	1	11.80	1	11.75	11.80	0	2,741	0.00%
2019/11/06	3	11.85	4	11.90	11.85	-1	2,781	-0.04%
2019/11/05	1	12.00	0	0.00	12.00	1	2,783	0.04%
2019/11/04	6	11.90	0	0.00	11.90	6	2,765	0.22%
2019/10/29	0	0.00	16	12.07	12.10	-16	2,909	-0.55%
2019/10/18	10	12.10	0	0.00	12.10	10	3,265	0.31%
2019/10/16	7	12.15	10	12.10	12.15	-3	3,383	-0.09%
2019/10/14	0	0.00	2.1	11.84	11.80	-2.1	3,399	-0.06%
2019/10/01	10	11.80	0	0.00	11.75	10	3,686	0.27%
2019/09/27	6	12.18	0	0.00	12.15	6	3,575	0.17%
2019/09/24	3	12.30	0	0.00	12.30	3	3,400	0.09%
2019/09/23	2	12.35	0	0.00	12.45	2	3,399	0.06%
2019/09/20	2	12.20	0	0.00	12.15	2	3,368	0.06%
2019/09/19	2	12.10	0	0.00	12.10	2	3,357	0.06%
2019/09/17	3	12.15	0	0.00	12.15	3	3,382	0.09%
2019/09/11	0	0.00	3	12.50	12.35	-3	3,490	-0.09%
2019/09/09	5	12.90	4	13.00	12.90	1	3,519	0.03%
2019/09/03	0	0.00	10	12.80	12.85	-10	3,932	-0.25%
2019/09/02	3	12.75	0	0.00	12.80	3	3,917	0.08%
2019/08/30	4	12.65	2	12.60	12.65	2	3,891	0.05%
2019/08/29	2	12.40	0	0.00	12.35	2	3,850	0.05%
2019/08/27	2	12.10	0	0.00	12.15	2	3,777	0.05%
2019/08/22	0	0.00	29.3	12.57	12.40	-29.3	3,871	-0.76%
2019/08/21	25	12.70	0	0.00	12.70	25	3,854	0.65%
2019/08/02	3	12.60	1	12.65	12.65	2	4,635	0.04%
2019/07/31	5	13.10	0	0.00	13.20	5	4,987	0.10%
2019/07/30	1	13.20	0	0.00	13.15	1	5,084	0.02%
2019/07/26	1	13.35	10	13.35	13.30	-9	5,509	-0.16%
2019/07/23	0	0.00	5	13.25	12.90	-5	6,202	-0.08%
2019/07/22	2	13.03	1	13.00	13.00	1	6,357	0.02%
2019/07/18	10	12.90	17.1	12.90	12.70	-7.1	6,607	-0.11%
2019/07/15	1	13.15	0	0.00	12.90	1	6,835	0.01%
2019/07/09	10	12.90	0	0.00	12.90	10	7,391	0.14%
2019/07/05	20	12.95	20	13.15	13.20	0	7,475	0.00%
2019/07/04	0	0.00	10	12.75	12.75	-10	7,287	-0.14%
2019/07/03	5	12.70	0	0.00	12.65	5	7,308	0.07%
2019/07/01	5	12.85	0	0.00	12.75	5	7,445	0.07%
2019/06/28	0	0.00	10	12.65	12.70	-10	7,461	-0.13%
2019/06/24	0	0.00	20	12.65	12.60	-20	7,881	-0.25%
2019/06/19	10	12.55	1	12.55	12.55	9	8,085	0.11%
2019/06/18	3.3	12.24	0	0.00	12.15	3.3	8,539	0.04%
2019/06/17	1	12.60	1	12.60	12.50	0	8,592	0.00%
2019/06/13	16	12.60	14	12.70	12.55	2	8,966	0.02%
2019/06/12	5	12.40	5	12.20	12.40	0	8,724	0.00%
2019/06/05	0	0.00	23	11.83	11.70	-23	8,878	-0.26%
2019/06/04	23	11.65	0	0.00	11.65	23	8,892	0.26%
2019/05/30	5	11.60	5	11.60	11.70	0	9,090	0.00%
2019/05/23	6	11.43	0	0.00	11.45	6	9,128	0.07%
2019/05/21	10	11.80	0	0.00	11.80	10	9,195	0.11%
2019/05/17	0	0.00	3	12.05	11.75	-3	9,199	-0.03%
2019/05/16	0	0.00	2	12.00	11.85	-2	9,242	-0.02%
2019/05/15	1	12.40	1	12.45	12.35	0	9,614	0.00%
2019/05/14	7	12.11	0	0.00	12.15	7	9,640	0.07%
2019/05/13	0	12.45	0	0.00	12.30	0	9,585	0.00%
2019/05/10	0	0.00	2	13.75	13.55	-2	9,281	-0.02%
2019/05/09	10	14.11	1	14.20	13.70	9	9,211	0.10%
2019/05/08	0	0.00	3	14.30	14.35	-3	8,996	-0.03%
2019/05/07	2	14.85	5	15.05	14.75	-3	8,883	-0.03%
2019/05/06	2	14.98	9	15.11	14.90	-7	8,966	-0.08%
2019/05/03	18	15.35	30	15.08	15.40	-12	8,773	-0.14%
2019/05/02	82	15.12	63	15.08	15.05	19	8,496	0.22%
2019/04/30	1	14.25	0	0.00	14.40	1	7,845	0.01%
2019/04/29	5	14.06	0	0.00	13.95	5	7,805	0.06%
2019/04/26	0	0.00	4	14.40	14.40	-4	7,745	-0.05%
2019/04/25	1	14.25	4	14.34	14.35	-3	7,529	-0.04%
2019/04/24	12	14.42	5	14.35	14.10	7	7,564	0.09%
2019/04/23	4	14.25	16	14.25	14.20	-12	7,833	-0.15%
2019/04/22	16	14.19	2	14.03	14.20	14	7,773	0.18%
2019/04/18	51	14.17	59	14.23	13.55	-8	8,125	-0.10%
2019/04/17	0	13.75	0	0.00	13.85	0	8,543	0.00%
2019/04/16	18	13.63	19.3	13.53	13.70	-1.3	8,497	-0.02%
2019/04/15	2	13.40	0	0.00	13.40	2	8,485	0.02%
2019/04/11	1	13.85	1	13.90	13.65	0	8,640	0.00%
2019/04/10	0	0.00	2	13.60	13.65	-2	8,791	-0.02%
2019/04/09	0	0.00	2	13.65	13.60	-2	9,551	-0.02%
2019/04/08	33	13.80	63	13.72	13.65	-30	10,077	-0.30%
2019/04/02	19	13.50	19	13.70	13.50	0	10,095	0.00%
2019/04/01	44	13.78	34	13.70	13.60	10	10,052	0.10%
2019/03/29	11	13.50	0	0.00	13.45	11	9,835	0.11%
2019/03/28	2	13.50	1	13.40	13.35	1	9,829	0.01%
2019/03/27	28	13.84	31	13.78	13.50	-3	9,776	-0.03%
2019/03/26	0	0.00	1	13.65	13.60	-1	9,659	-0.01%
2019/03/25	5	13.50	0	0.00	13.45	5	9,617	0.05%
2019/03/22	17	13.77	17	14.01	13.80	0	9,594	0.00%
2019/03/21	89	14.11	80	14.18	14.00	9	9,456	0.10%
2019/03/20	0	0.00	10	13.40	13.50	-10	9,009	-0.11%
2019/03/19	65	13.69	83	13.89	13.40	-18	9,052	-0.20%
2019/03/18	24	13.28	10	13.30	13.35	14	8,815	0.16%
2019/03/15	12	13.08	8	13.14	13.00	4	9,164	0.04%
2019/03/14	0	13.05	5	13.35	13.10	-5	9,366	-0.05%
2019/03/12	1.2	13.08	10	13.03	13.00	-8.9	9,091	-0.10%
2019/03/06	0	13.05	0	0.00	13.05	0	9,066	0.00%
2019/03/05	2	13.40	9	13.21	13.15	-7	9,057	-0.08%
2019/02/26	2	13.05	1	12.95	12.85	1	8,866	0.01%
2019/02/25	0.2	12.95	3	13.05	13.00	-2.9	8,859	-0.03%
2019/02/22	0	0.00	1	13.25	13.15	-1	8,853	-0.01%
2019/02/21	2	13.15	0	0.00	12.90	2	8,753	0.02%
2019/02/20	20	12.87	11	12.90	12.90	9	8,629	0.10%
2019/02/19	0	0.00	2	13.00	12.85	-2	8,593	-0.02%
2019/02/18	0	0.00	1	12.95	12.85	-1	8,521	-0.01%
2019/02/15	1	13.10	10	13.13	13.10	-9	8,447	-0.11%
2019/02/14	38	13.55	24	13.35	13.20	14	8,325	0.17%
2019/02/13	1	12.95	1	12.85	13.00	0	7,857	0.00%
2019/02/12	0	0.00	3	12.70	12.70	-3	7,717	-0.04%
2019/02/11	2	12.25	0	0.00	12.25	2	7,616	0.03%
2019/01/29	1	12.35	2	12.35	12.30	-1	7,570	-0.01%
2019/01/28	13	12.63	0	0.00	12.50	13	7,513	0.17%
2019/01/25	8	12.57	1	12.70	12.65	7	7,461	0.09%
2019/01/23	1	12.35	0	0.00	12.40	1	7,226	0.01%
2019/01/18	1	12.45	0	0.00	12.30	1	7,118	0.01%
2019/01/17	0	0.00	2	12.55	12.45	-2	7,081	-0.03%
2019/01/16	5	12.44	6	12.41	12.50	-1	7,001	-0.01%
2019/01/15	32	12.93	32	12.69	12.55	0	6,863	0.00%
2019/01/14	2	12.63	1	12.65	12.70	1	6,417	0.02%
2019/01/11	27	12.96	20	12.60	12.60	7	6,353	0.11%
2019/01/10	46	12.98	24	12.96	12.95	22	6,139	0.36%
2019/01/09	35	12.70	70	13.12	13.10	-35	5,724	-0.61%
2019/01/08	5	12.10	15	11.90	12.00	-10	4,922	-0.20%
2019/01/07	2	12.05	3	12.02	11.95	-1	4,858	-0.02%
2019/01/04	22	11.95	33	12.03	12.00	-11	4,802	-0.23%
2019/01/03	21	11.86	10	12.16	11.90	11	4,804	0.23%
2019/01/02	13	12.18	11	12.06	12.05	2	4,712	0.04%
2018/12/28	41	12.16	32	12.03	12.05	9	4,475	0.20%
2018/12/27	36	11.68	58	12.10	12.20	-22	3,741	-0.59%
2018/12/26	7	10.93	0	0.00	11.10	7	3,178	0.22%
2018/12/20	0	0.00	2	11.05	11.00	-2	3,120	-0.06%
2018/12/13	5	11.90	0	0.00	11.70	5	3,009	0.17%
2018/12/12	0	0.00	5	11.90	11.95	-5	2,954	-0.17%
2018/12/11	0	0.00	3	11.85	11.80	-3	2,826	-0.11%
2018/12/10	32	11.89	43	11.89	11.80	-11	2,730	-0.40%
2018/12/07	18	11.75	5	11.63	11.80	13	2,268	0.57%
2018/12/06	0	0.00	5	11.30	10.75	-5	2,024	-0.25%
2018/12/05	1	11.30	0	0.00	11.30	1	2,003	0.05%
2018/12/04	3	11.40	0	0.00	11.50	3	2,041	0.15%
2018/11/29	0	0.00	6	11.15	11.00	-6	2,028	-0.30%
2018/11/28	20	11.05	0	0.00	11.05	20	2,019	0.99%
2018/11/22	5	10.94	1	10.95	10.80	4	2,011	0.20%
2018/11/21	0	0.00	2	10.90	10.80	-2	2,009	-0.10%
2018/11/19	0	0.00	1	10.60	10.55	-1	1,996	-0.05%
2018/11/02	5	10.20	0	0.00	10.15	5	2,363	0.21%
2018/11/01	2	10.25	0	0.00	10.20	2	2,425	0.08%
2018/10/30	1	9.85	1	9.91	9.90	0	2,597	0.00%
2018/10/29	1	9.70	0	0.00	9.72	1	2,619	0.04%
2018/10/25	2	9.73	0	0.00	9.72	2	2,684	0.07%
2018/10/23	1	10.00	0	0.00	9.98	1	2,783	0.04%
2018/10/18	0	0.00	3	10.00	10.00	-3	3,234	-0.09%
2018/10/12	0	0.00	1	9.95	10.00	-1	3,625	-0.03%
2018/10/11	2	9.58	30	9.54	9.51	-28	3,709	-0.75%
2018/10/09	4	10.55	0	0.00	10.55	4	3,635	0.11%
2018/10/08	5	10.65	0	0.00	10.65	5	3,621	0.14%
2018/10/03	2	11.50	1	11.50	11.45	1	3,705	0.03%
2018/10/02	2	11.60	48	11.56	11.55	-46	3,775	-1.22%
2018/09/27	32	11.68	37	11.60	11.65	-5	3,936	-0.13%
2018/09/26	0	0.00	1	11.20	11.30	-1	3,991	-0.03%
2018/09/21	2.2	11.25	0	0.00	11.20	2.2	4,068	0.05%
2018/09/20	6	11.13	0	0.00	11.15	6	4,146	0.14%
2018/09/19	4	11.33	0	0.00	11.25	4	4,176	0.10%
2018/09/18	2	11.15	1	11.10	11.15	1	4,290	0.02%
2018/09/17	0	0.00	10	11.20	11.20	-10	4,953	-0.20%
2018/09/14	3	11.25	1	11.25	11.25	2	5,189	0.04%
2018/09/13	1	11.25	0	0.00	11.10	1	5,298	0.02%
2018/09/12	4	11.13	0	0.00	11.10	4	5,387	0.07%
2018/09/11	0	0.00	1	11.15	11.15	-1	5,616	-0.02%
2018/09/10	1	11.00	1	11.25	11.10	0	5,833	0.00%
2018/09/07	1	11.55	0	0.00	11.45	1	5,922	0.02%
2018/09/06	5	11.88	0	0.00	11.85	5	6,068	0.08%
2018/09/04	2	11.80	30	11.80	11.90	-28	6,372	-0.44%
2018/09/03	5	11.80	0	0.00	11.80	5	6,623	0.08%
2018/08/30	2	12.08	0	0.00	12.05	2	7,089	0.03%
2018/08/29	3	12.08	0	0.00	12.00	3	7,542	0.04%
2018/08/14	1	11.75	0	0.00	11.85	1	11,496	0.01%
2018/08/13	8	11.88	32	11.74	11.70	-24	11,519	-0.21%
2018/08/10	6	12.52	0	0.00	12.40	6	11,489	0.05%
2018/08/09	2	12.80	0	0.00	12.65	2	11,474	0.02%
2018/08/08	6	12.76	58	12.99	12.65	-52	11,517	-0.45%
2018/08/07	11	13.07	19	13.29	12.90	-8	11,535	-0.07%
2018/08/06	0	0.00	4	13.65	13.65	-4	11,524	-0.03%
2018/08/03	5	13.65	22	13.60	13.70	-17	11,680	-0.15%
2018/08/02	9	13.74	0	0.00	13.55	9	11,713	0.08%
2018/08/01	4	13.80	17	13.83	13.80	-13	11,702	-0.11%
2018/07/31	4	13.93	0	0.00	13.85	4	11,793	0.03%
2018/07/30	21	14.09	0	0.00	13.90	21	11,765	0.18%
2018/07/27	1	13.95	0	0.00	13.95	1	11,709	0.01%
2018/07/26	39	14.27	38	14.21	14.15	1	11,777	0.01%
2018/07/25	1	13.50	8	13.55	13.75	-7	11,423	-0.06%
2018/07/24	10	13.52	0	0.00	13.55	10	11,391	0.09%
2018/07/23	3	13.45	0	0.00	13.45	3	11,384	0.03%
2018/07/20	21	14.07	10	13.80	13.80	11	11,348	0.10%
2018/07/19	6	14.03	3	14.00	14.10	3	11,148	0.03%
2018/07/18	0	0.00	14	13.51	13.55	-14	11,136	-0.13%
2018/07/17	3	13.25	2	13.25	13.20	1	11,029	0.01%
2018/07/16	6	13.40	1	13.35	13.45	5	10,985	0.05%
2018/07/13	24	13.51	25	13.38	13.45	-1	10,974	-0.01%
2018/07/12	3	13.13	0	0.00	13.20	3	10,896	0.03%
2018/07/11	5	13.22	12	13.28	13.15	-7	10,897	-0.06%
2018/07/10	10	13.70	3	13.55	13.55	7	10,881	0.06%
2018/07/09	4	13.39	1	13.45	13.40	3	10,827	0.03%
2018/07/06	0	0.00	11	13.40	13.40	-11	10,787	-0.10%
2018/07/05	9	13.21	0	0.00	13.05	9	10,751	0.08%
2018/07/04	10	13.81	2	13.55	13.55	8	10,676	0.07%
2018/07/03	0	0.00	6	13.60	13.50	-6	10,551	-0.06%
2018/07/02	3	13.77	3	13.65	13.65	0	10,540	0.00%
2018/06/28	2	13.55	11	13.72	13.65	-9	10,542	-0.09%
2018/06/27	13	13.65	10	13.58	13.85	3	10,492	0.03%
2018/06/26	28	13.83	20	13.89	13.70	8	10,414	0.08%
2018/06/25	0	0.00	31	13.89	13.30	-31	9,758	-0.32%
2018/06/22	3	14.40	3	14.40	14.25	0	9,550	0.00%
2018/06/21	5	14.72	1	14.80	14.70	4	9,443	0.04%
2018/06/20	0	0.00	11	14.85	14.90	-11	9,372	-0.12%
2018/06/19	11	15.05	9	15.25	14.95	2	9,163	0.02%
2018/06/15	0	0.00	32	14.93	14.95	-32	9,080	-0.35%
2018/06/14	21	14.75	9	14.77	14.65	12	8,974	0.13%
2018/06/13	31	14.45	4	14.30	14.35	27	8,788	0.31%
2018/06/12	7	14.84	4	14.81	14.80	3	8,634	0.03%
2018/06/11	33	15.40	18	15.11	15.20	15	8,501	0.18%
2018/06/08	4	14.93	0	0.00	14.95	4	8,273	0.05%
2018/06/07	40	15.18	17	14.98	15.05	23	8,130	0.28%
2018/06/06	32	15.19	24	15.20	15.40	8	7,829	0.10%
2018/06/05	10	14.68	12	14.84	14.70	-2	7,543	-0.03%
2018/06/04	62	15.18	54	15.23	15.35	8	7,316	0.11%
2018/06/01	32	14.85	8	14.74	14.60	24	6,950	0.35%
2018/05/31	82	15.36	77	15.64	15.10	5	6,711	0.07%
2018/05/30	38	14.54	22	14.66	14.80	16	5,943	0.27%
2018/05/29	70	14.78	63	14.59	14.70	7	5,542	0.13%
2018/05/28	35	13.29	31	13.73	13.75	4	4,475	0.09%
2018/05/25	1	12.40	0	0.00	12.50	1	3,834	0.03%
2018/05/23	1	12.40	0	0.00	12.35	1	3,886	0.03%
2018/05/22	0	0.00	0.1	12.30	12.35	-0.1	3,857	0.00%
2018/05/21	0	0.00	2	12.50	12.50	-2	3,949	-0.05%
2018/05/18	3	12.42	1	12.35	12.25	2	3,959	0.05%
2018/05/17	0	0.00	25	12.40	12.40	-25	3,962	-0.63%
2018/05/16	10	12.40	16	12.32	12.25	-6	3,909	-0.15%
2018/05/15	0	0.00	5	12.40	12.20	-5	3,879	-0.13%
2018/05/14	20	12.25	10	12.20	12.25	10	3,949	0.25%
2018/05/11	60	12.05	53	12.10	11.95	7	3,894	0.18%
2018/05/10	0	0.00	5	11.65	11.80	-5	3,763	-0.13%
2018/05/08	1	11.45	6	11.45	11.65	-5	3,953	-0.13%
2018/05/07	0	0.00	1	11.20	11.15	-1	3,898	-0.03%
2018/05/04	0	0.00	3	11.15	11.15	-3	3,938	-0.08%
2018/05/03	8	11.23	4	11.26	11.15	4	3,972	0.10%
2018/04/30	6	10.99	6	11.00	11.00	0	3,926	0.00%
2018/04/27	0	0.00	1	10.90	10.95	-1	4,028	-0.02%
2018/04/25	1	11.20	0	0.00	11.15	1	4,195	0.02%
2018/04/24	0	0.00	5	11.30	11.25	-5	4,402	-0.11%
2018/04/19	0	0.00	1	11.05	11.00	-1	4,676	-0.02%
2018/04/13	0	0.00	6.2	11.39	11.40	-6.2	5,556	-0.11%
2018/04/11	5	11.40	0	0.00	11.35	5	7,074	0.07%
2018/04/02	12	11.76	12	11.66	11.50	0	7,518	0.00%
2018/03/31	2	11.50	0	0.00	11.40	2	7,419	0.03%
2018/03/29	0	0.00	1	11.45	11.45	-1	7,401	-0.01%
2018/03/28	2	11.35	0	0.00	11.25	2	7,342	0.03%
2018/03/27	0	0.00	24	11.50	11.30	-24	7,335	-0.33%
2018/03/23	2	11.15	1	11.20	11.15	1	7,383	0.01%
2018/03/21	0	0.00	5	11.60	11.60	-5	7,332	-0.07%
2018/03/20	1	11.50	1	11.40	11.40	0	7,201	0.00%
2018/03/16	10	11.85	0	0.00	11.75	10	7,160	0.14%
2018/03/15	8	11.95	0	0.00	11.90	8	7,164	0.11%
2018/03/14	2	11.90	1	11.90	12.00	1	7,265	0.01%
2018/03/13	25	11.90	0	0.00	11.85	25	7,252	0.34%
2018/03/12	6	11.91	1	12.00	11.90	5	7,235	0.07%
2018/03/09	9	11.99	8	12.01	11.80	1	7,196	0.01%
2018/03/08	53	11.80	53	11.70	11.65	0	7,025	0.00%
2018/03/06	0	0.00	1	11.45	11.45	-1	6,981	-0.01%
2018/02/27	22	11.56	9	11.46	11.40	13	7,166	0.18%
2018/02/23	0.1	11.35	5	11.60	11.40	-4.9	7,145	-0.07%
2018/02/22	0	0.00	5	11.20	11.20	-5	7,097	-0.07%
2018/02/21	6	11.08	0	0.00	11.30	6	7,163	0.08%
2018/02/12	1	10.70	1.1	10.79	10.60	-0.1	7,023	0.00%
2018/02/09	0	0.00	11	9.95	10.75	-11	6,977	-0.16%
2018/02/08	5	10.75	0	0.00	10.85	5	6,910	0.07%
2018/02/06	0	0.00	2	10.95	10.85	-2	6,946	-0.03%
2018/02/01	0	0.00	1	12.90	12.85	-1	6,761	-0.01%
2018/01/31	17	13.09	13	12.98	13.05	4	6,776	0.06%
2018/01/30	5	12.65	0	0.00	12.65	5	6,614	0.08%
2018/01/29	25	12.66	14	12.74	12.60	11	6,553	0.17%
2018/01/26	2	12.68	0	0.00	12.75	2	6,514	0.03%
2018/01/25	0	0.00	6	12.67	12.60	-6	6,466	-0.09%
2018/01/24	1	12.70	0	0.00	12.55	1	6,401	0.02%
2018/01/23	1	12.80	1	12.65	12.55	0	6,370	0.00%
2018/01/22	0	0.00	3	12.70	12.60	-3	6,293	-0.05%
2018/01/19	5	12.40	0	0.00	12.40	5	6,280	0.08%
2018/01/18	7	12.98	5	12.85	12.50	2	6,271	0.03%
2018/01/17	6	12.55	1	12.55	12.45	5	6,067	0.08%
2018/01/16	3	12.40	1	12.45	12.40	2	5,996	0.03%
2018/01/15	0	0.00	11	12.49	12.20	-11	5,924	-0.19%
2018/01/11	0	0.00	32	13.03	12.95	-32	5,662	-0.57%
2018/01/10	2	13.23	6	12.97	13.05	-4	5,506	-0.07%
2018/01/09	1	12.95	5	12.85	12.80	-4	5,365	-0.07%
2018/01/08	18	13.22	20	13.28	13.15	-2	5,139	-0.04%
2018/01/05	4	11.88	41.4	12.50	12.80	-37.4	4,280	-0.87%
2018/01/04	10	11.60	20	11.38	11.65	-10	3,617	-0.28%
2018/01/03	0	0.00	8	11.01	10.95	-8	3,259	-0.25%