友訊 (2332)-元大-彰化券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
18.25
漲跌
▲0.10
漲幅
+0.55%
成交量
2,243張
產業
上市通信網路類股▲0.21%
491人加入追蹤

立即追蹤
本地時間:14:30

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

友訊 (2332)籌碼相關－元大-彰化券商分點個股進出

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-彰化券商分點個股進出
元大-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	1	18.35	18.25	-1	2,885	-0.03%
2024/05/16	0	0.00	14	18.15	18.15	-14	2,919	-0.48%
2024/05/15	0	0.00	20	18.00	17.85	-20	2,936	-0.68%
2024/05/14	0	0.00	30	18.28	18.25	-30	2,987	-1.00%
2024/05/13	4	18.05	0	0.00	18.15	4	2,982	0.13%
2024/05/08	1	18.10	0	0.00	18.05	1	3,100	0.03%
2024/05/02	0	0.00	20	17.95	18.00	-20	3,102	-0.64%
2024/04/19	10	17.25	0	0.00	17.20	10	3,292	0.30%
2024/04/18	10	17.55	0	0.00	17.60	10	3,263	0.31%
2024/04/16	12	17.27	0	0.00	17.30	12	3,278	0.37%
2024/04/12	0	0.00	0.1	18.00	18.10	-0.1	3,246	0.00%
2024/04/11	2	18.05	0	0.00	17.90	2	3,211	0.06%
2024/04/10	40	18.38	0	0.00	18.35	40	3,160	1.27%
2024/04/09	10	18.45	0	0.00	18.30	10	3,157	0.32%
2024/04/08	2	18.30	0	0.00	18.40	2	3,193	0.06%
2024/04/03	2	18.40	0	0.00	18.40	2	3,184	0.06%
2024/04/02	0.2	18.60	0	0.00	18.55	0.2	3,216	0.01%
2024/03/29	0	0.00	1	18.60	18.60	-1	3,243	-0.03%
2024/03/28	1	18.65	2	18.60	18.55	-1	3,246	-0.03%
2024/03/26	1	18.45	0	0.00	18.50	1	3,265	0.03%
2024/03/25	0	0.00	1	18.95	18.85	-1	3,270	-0.03%
2024/03/14	2	18.60	0	0.00	18.50	2	3,575	0.06%
2024/03/12	0	0.00	0.1	18.90	18.95	-0.1	3,627	0.00%
2024/03/08	4	19.10	11	18.88	18.85	-7	3,901	-0.18%
2024/03/07	2	19.55	4	19.53	19.20	-2	4,005	-0.05%
2024/03/06	2	19.50	12	19.60	19.50	-10	4,070	-0.25%
2024/03/05	3	19.70	0	0.00	19.70	3	4,347	0.07%
2024/03/04	2	19.80	12	19.45	19.65	-10	4,287	-0.23%
2024/02/23	6	19.34	5	19.80	19.30	1	4,030	0.02%
2024/02/21	2	19.70	0	0.00	19.60	2	4,036	0.05%
2024/02/20	6	19.90	1	19.85	19.95	5	3,996	0.13%
2024/02/16	0	0.00	5	19.52	19.55	-5	3,839	-0.13%
2024/02/15	2	19.25	30	19.30	19.40	-28	3,810	-0.73%
2024/02/05	1	18.90	2	19.00	18.95	-1	3,731	-0.03%
2024/02/02	2	19.55	0	0.00	19.35	2	3,719	0.05%
2024/01/26	2	19.45	0	0.00	19.35	2	3,744	0.05%
2024/01/25	0	0.00	1	19.50	19.45	-1	3,756	-0.03%
2024/01/23	1	19.50	1	19.50	19.65	0	3,783	0.00%
2024/01/11	0	19.00	0	0.00	19.10	0	3,724	0.00%
2024/01/10	1	19.05	0	0.00	19.05	1	3,792	0.03%
2024/01/09	1	19.25	0	0.00	19.20	1	3,837	0.03%
2024/01/03	0	0.00	1	19.90	19.90	-1	3,934	-0.03%
2024/01/02	0	0.00	2	20.25	20.05	-2	3,931	-0.05%
2023/12/29	2	20.08	0	0.00	19.95	2	3,884	0.05%
2023/12/28	0	0.00	2	19.95	20.10	-2	3,908	-0.05%
2023/12/27	1	19.65	0	0.00	19.80	1	3,899	0.03%
2023/12/19	3	19.32	2	19.40	19.35	1	4,034	0.02%
2023/12/14	3	19.87	2	19.75	19.80	1	4,614	0.02%
2023/12/13	2	20.05	0	0.00	19.80	2	4,622	0.04%
2023/12/12	2	19.80	0	0.00	19.75	2	4,650	0.04%
2023/12/07	5	20.12	6	20.17	20.00	-1	4,822	-0.02%
2023/12/06	2	20.30	0	0.00	20.20	2	4,889	0.04%
2023/12/05	1	20.20	0	0.00	20.25	1	4,902	0.02%
2023/12/04	36	20.49	3.9	20.44	20.45	32.1	4,908	0.65%
2023/12/01	1	20.15	0	0.00	20.15	1	4,873	0.02%
2023/11/30	13	19.97	2	20.20	20.40	11	4,859	0.23%
2023/11/29	0.1	19.30	0	0.00	19.25	0.1	4,757	0.00%
2023/11/28	4	19.20	4	19.15	19.20	0	4,929	0.00%
2023/11/27	0	0.00	8	19.10	19.00	-8	5,049	-0.16%
2023/11/21	1	19.25	0	0.00	19.30	1	6,510	0.02%
2023/11/16	0	0.00	1	18.85	18.85	-1	8,482	-0.01%
2023/11/14	2	18.68	0	0.00	18.70	2	9,980	0.02%
2023/11/13	0	0.00	5	18.50	18.45	-5	10,557	-0.05%
2023/11/06	0	0.00	0.8	18.90	19.00	-0.8	11,481	-0.01%
2023/11/03	0	0.00	1	18.60	18.65	-1	11,438	-0.01%
2023/11/02	2	18.55	0	0.00	18.55	2	11,430	0.02%
2023/11/01	0	0.00	1	18.30	18.35	-1	11,461	-0.01%
2023/10/31	1	18.60	2	18.33	18.30	-1	11,466	-0.01%
2023/10/30	0	0.00	5	18.65	18.55	-5	11,500	-0.04%
2023/10/27	5	18.45	1	18.50	18.45	4	11,523	0.03%
2023/10/24	1	18.85	0	0.00	18.85	1	11,611	0.01%
2023/10/19	1	18.70	0	0.00	18.70	1	11,696	0.01%
2023/10/16	2	19.33	1	19.30	19.25	1	11,914	0.01%
2023/10/11	0	0.00	9	19.79	19.70	-9	12,103	-0.07%
2023/10/06	0	0.00	4	20.15	20.15	-4	12,113	-0.03%
2023/10/04	0	0.00	3	20.00	20.25	-3	12,249	-0.02%
2023/10/03	6	20.31	0	0.00	20.25	6	12,311	0.05%
2023/10/02	4	20.65	0	0.00	20.65	4	12,400	0.03%
2023/09/28	1	20.20	0	0.00	20.10	1	12,461	0.01%
2023/09/27	0	0.00	1	20.05	20.05	-1	12,566	-0.01%
2023/09/25	0	0.00	2	20.32	20.35	-2	13,199	-0.02%
2023/09/22	5	20.00	3	20.05	19.90	2	13,386	0.01%
2023/09/21	3	19.95	0	0.00	19.90	3	13,530	0.02%
2023/09/20	12	20.85	0	0.00	20.35	12	13,698	0.09%
2023/09/19	6	21.27	2	21.20	21.10	4	13,631	0.03%
2023/09/15	0.5	21.05	0.5	21.05	21.00	0	13,665	0.00%
2023/09/14	1	21.40	5	21.15	21.20	-4	13,596	-0.03%
2023/09/13	3	21.17	1	21.15	21.10	2	13,585	0.01%
2023/09/12	15	21.53	0	0.00	21.45	15	13,828	0.11%
2023/09/11	3	22.00	1	21.90	21.70	2	14,095	0.01%
2023/09/08	4	22.70	2	22.72	22.60	2	14,002	0.01%
2023/09/07	5	23.27	3	23.38	23.05	2	13,929	0.01%
2023/09/06	4	24.21	1.2	23.98	23.85	2.8	13,788	0.02%
2023/09/05	2	24.18	0	0.00	24.05	2	13,681	0.01%
2023/09/04	4	24.15	3	24.18	24.00	1	13,625	0.01%
2023/09/01	1	24.60	0	0.00	24.70	1	13,482	0.01%
2023/08/31	2	24.90	0	0.00	25.05	2	13,413	0.01%
2023/08/30	2	25.43	0	0.00	25.10	2	13,465	0.01%
2023/08/29	3	25.15	13.3	25.06	25.05	-10.3	13,510	-0.08%
2023/08/28	8	25.73	6	25.60	25.55	2	13,347	0.01%
2023/08/25	0	0.00	14	26.41	25.85	-14	12,969	-0.11%
2023/08/24	37	25.61	29.9	25.68	25.65	7.1	12,541	0.06%
2023/08/23	18	25.84	26.8	25.56	25.40	-8.8	12,051	-0.07%
2023/08/22	36	25.33	51.3	25.36	25.25	-15.3	11,505	-0.13%
2023/08/21	35.8	25.01	44	25.46	25.40	-8.2	10,725	-0.08%
2023/08/18	17	23.70	52	23.65	23.50	-35	9,920	-0.35%
2023/08/17	40	22.38	72	22.38	22.95	-32	9,282	-0.35%
2023/08/16	50	21.58	59	21.52	21.40	-9	8,851	-0.10%
2023/08/15	25	21.07	8	21.04	21.15	17	8,551	0.20%
2023/08/11	1	19.50	0	0.00	19.45	1	8,357	0.01%
2023/08/10	1	19.50	0	0.00	19.50	1	8,455	0.01%
2023/08/07	0.3	19.90	1	20.35	20.30	-0.7	8,593	-0.01%
2023/08/04	4.7	20.00	0	0.00	19.95	4.7	8,556	0.05%
2023/08/01	6	20.33	0	0.00	20.10	6	8,481	0.07%
2023/07/31	3	20.40	13	20.15	20.15	-10	8,456	-0.12%
2023/07/28	10	19.95	0	0.00	20.00	10	8,417	0.12%
2023/07/27	3	20.15	0	20.10	20.20	3	8,365	0.04%
2023/07/26	0	0.00	0	20.00	20.00	0	8,338	0.00%
2023/07/25	3	20.50	5.1	20.62	20.60	-2.1	8,283	-0.03%
2023/07/21	0	0.00	0	20.75	20.85	0	8,196	0.00%
2023/07/20	1	20.65	2	20.88	20.65	-1	8,173	-0.01%
2023/07/19	3	22.30	32	22.53	21.50	-29	8,036	-0.36%
2023/07/18	2	21.98	0	0.00	21.90	2	7,922	0.03%
2023/07/17	0	0.00	1	22.50	22.45	-1	7,832	-0.01%
2023/07/11	1	22.00	7.5	22.06	21.95	-6.5	7,776	-0.08%
2023/07/10	4	22.35	11.3	22.55	22.50	-7.3	7,679	-0.09%
2023/07/07	2	21.70	2	21.90	22.15	0	7,624	0.00%
2023/07/06	3	22.40	0	0.00	22.45	3	7,518	0.04%
2023/07/05	3	22.35	2	22.35	22.25	1	7,433	0.01%
2023/07/04	3	22.45	10.7	22.41	22.55	-7.7	7,337	-0.10%
2023/07/03	28	23.02	35	23.04	23.15	-7	7,169	-0.10%
2023/06/30	2	21.65	23	21.77	21.85	-21	6,712	-0.31%
2023/06/29	12	21.40	8	21.54	21.45	4	6,520	0.06%
2023/06/28	12	21.33	4	21.43	21.15	8	6,379	0.13%
2023/06/27	14	21.21	0	0.00	20.70	14	6,202	0.23%
2023/06/26	12	21.34	1	21.00	21.05	11	6,024	0.18%
2023/06/19	0	0.00	2	19.95	19.95	-2	6,005	-0.03%
2023/06/16	2	20.85	0	0.00	20.60	2	5,875	0.03%
2023/06/15	4	21.61	0	0.00	21.85	4	5,554	0.07%
2023/06/14	0	0.00	3	20.55	20.45	-3	5,187	-0.06%
2023/06/13	2	20.65	0	0.00	20.50	2	5,194	0.04%
2023/06/12	2	20.40	1	20.45	20.45	1	5,178	0.02%
2023/06/09	0	0.00	4	20.75	20.80	-4	5,123	-0.08%
2023/06/08	0	0.00	2	20.80	20.65	-2	5,146	-0.04%
2023/06/07	4	20.60	1.1	20.87	20.70	2.9	5,100	0.06%
2023/06/06	4	20.81	0	0.00	20.80	4	5,069	0.08%
2023/06/05	7	21.37	32	21.57	21.45	-25	4,996	-0.50%
2023/06/02	31	21.65	1	21.10	21.65	30	4,862	0.62%
2023/06/01	2	20.98	0	0.00	20.95	2	4,763	0.04%
2023/05/31	1	20.85	5	20.89	20.90	-4	4,730	-0.08%
2023/05/30	2	20.50	0	0.00	20.60	2	4,667	0.04%
2023/05/29	0	0.00	8	19.96	19.95	-8	4,623	-0.17%
2023/05/26	3	19.50	1	19.55	19.50	2	4,719	0.04%
2023/05/25	4	20.00	9	20.21	20.20	-5	4,685	-0.11%
2023/05/24	12	20.39	0	0.00	20.25	12	4,643	0.26%
2023/05/23	5	20.20	5.3	20.30	20.10	-0.3	4,580	-0.01%
2023/05/22	3	20.23	1	20.00	20.35	2	4,516	0.04%
2023/05/19	11.3	19.97	12.1	19.95	20.05	-0.9	4,386	-0.02%
2023/05/18	1	19.25	0	0.00	19.20	1	4,153	0.02%
2023/05/17	11	19.03	1	19.15	18.90	10	4,090	0.24%
2023/05/16	0	0.00	4	19.13	19.05	-4	4,108	-0.10%
2023/05/15	1	18.60	1	19.00	19.25	0	4,194	0.00%
2023/05/10	7	17.96	0	0.00	17.85	7	4,010	0.17%
2023/05/09	0	0.00	5	18.10	18.10	-5	3,994	-0.13%
2023/05/04	5	18.00	0	0.00	18.00	5	3,986	0.13%
2023/05/02	2.3	17.67	0	0.00	17.90	2.3	3,985	0.06%
2023/04/28	2	17.65	2	17.65	17.65	0	3,997	0.00%
2023/04/27	5	17.22	5	17.55	17.55	0	4,001	0.00%
2023/04/26	3	17.40	3	17.40	17.40	0	4,001	0.00%
2023/04/25	8	17.71	5	17.45	17.40	3	3,995	0.08%
2023/04/20	1	18.55	0	0.00	18.55	1	3,906	0.03%
2023/04/19	2	19.00	0	0.00	18.95	2	3,867	0.05%
2023/04/18	0	0.00	2	19.00	19.00	-2	3,884	-0.05%
2023/04/14	2	18.85	3	18.93	18.85	-1	3,731	-0.03%
2023/04/13	4	18.74	0	0.00	18.60	4	3,694	0.11%
2023/04/11	6	18.78	0	0.00	18.80	6	3,635	0.17%
2023/04/10	1	18.65	0	0.00	18.65	1	3,644	0.03%
2023/04/07	2	18.58	1	18.55	18.75	1	3,704	0.03%
2023/04/06	0	0.00	1	18.80	18.85	-1	3,926	-0.03%
2023/03/31	1	18.25	0	0.00	18.20	1	3,907	0.03%
2023/03/30	1	18.25	0	0.00	18.35	1	3,963	0.03%
2023/03/29	1	18.45	0	0.00	18.30	1	4,340	0.02%
2023/03/28	1	19.15	0	0.00	18.60	1	4,519	0.02%
2023/03/27	5	18.47	1	18.50	18.85	4	4,384	0.09%
2023/03/24	15	18.23	18.1	18.21	18.15	-3.1	4,212	-0.07%
2023/03/23	0	0.00	1	17.55	17.35	-1	3,994	-0.03%
2023/03/22	0	16.80	0	0.00	17.05	0	3,937	0.00%
2023/03/17	0.1	16.35	0	0.00	16.45	0.1	3,900	0.00%
2023/03/13	0	0.00	1	16.85	16.75	-1	3,811	-0.03%
2023/03/10	1	17.20	2	17.10	16.95	-1	3,757	-0.03%
2023/03/09	1	17.40	0	0.00	17.35	1	3,739	0.03%
2023/03/06	5	17.90	2	17.68	17.55	3	3,634	0.08%
2023/03/03	0	0.00	30	17.56	17.55	-30	3,525	-0.85%
2023/03/02	31	17.55	15	17.55	17.50	16	3,447	0.46%
2023/03/01	1	17.10	5	17.55	17.20	-4	3,345	-0.12%
2023/02/24	16	17.13	3	17.20	17.20	13	3,224	0.40%
2023/02/23	0	0.00	1	16.80	16.80	-1	3,048	-0.03%
2023/02/22	3	16.60	0	0.00	16.75	3	2,946	0.10%
2023/02/20	3	16.65	0	0.00	16.75	3	2,906	0.10%
2023/02/17	4	16.65	0	0.00	16.65	4	2,861	0.14%
2023/02/16	0	0.00	9	16.79	16.60	-9	2,839	-0.32%
2023/02/14	8	16.38	5	16.35	16.35	3	2,703	0.11%
2023/02/13	0	0.00	3	16.40	16.25	-3	2,643	-0.11%
2023/02/07	1	15.55	3	15.60	15.55	-2	2,448	-0.08%
2023/02/02	0	0.00	1	15.65	15.70	-1	2,429	-0.04%
2023/01/10	3	15.42	0	0.00	15.55	3	2,393	0.13%
2023/01/06	1	15.55	2	15.50	15.60	-1	2,400	-0.04%
2023/01/05	2	15.05	0	0.00	15.05	2	2,406	0.08%
2023/01/04	0	0.00	10	15.20	15.10	-10	2,431	-0.41%
2023/01/03	0	0.00	0.2	14.70	14.80	-0.2	2,425	-0.01%
2022/12/29	0	0.00	14	14.78	14.75	-14	2,486	-0.56%
2022/12/28	0	0.00	10	15.13	14.85	-10	2,505	-0.40%
2022/12/27	0	0.00	10	15.45	15.35	-10	2,469	-0.40%
2022/12/26	30	15.95	0	0.00	15.80	30	2,385	1.26%
2022/12/21	17	15.99	16	16.06	15.80	1	2,031	0.05%
2022/12/20	0	0.00	1	16.15	16.15	-1	1,621	-0.06%
2022/12/15	0	0.00	10	15.00	15.05	-10	1,430	-0.70%
2022/12/05	2	15.25	0	0.00	15.05	2	1,705	0.12%
2022/12/01	9	15.15	9	15.15	15.15	0	1,801	0.00%
2022/11/22	0	0.00	10	14.50	14.55	-10	2,030	-0.49%
2022/11/07	10	14.95	10	15.02	14.95	0	3,093	0.00%
2022/11/04	10	14.88	0	0.00	15.05	10	3,118	0.32%
2022/11/02	1	14.70	0	0.00	14.90	1	3,183	0.03%
2022/10/25	0	0.00	1	14.70	14.75	-1	3,749	-0.03%
2022/10/20	0	0.00	1	14.50	14.80	-1	3,999	-0.03%
2022/10/18	2	15.10	0	0.00	15.10	2	3,955	0.05%
2022/10/13	1	15.10	0	0.00	14.20	1	3,960	0.03%
2022/10/05	8	15.31	0	0.00	15.30	8	3,852	0.21%
2022/10/04	3	14.90	0	0.00	14.90	3	3,863	0.08%
2022/09/27	0	0.00	0	15.20	15.35	0	3,837	0.00%
2022/09/15	1	17.45	1	17.40	17.45	0	3,742	0.00%
2022/09/14	0	0.00	2	17.38	17.30	-2	3,716	-0.05%
2022/09/12	0	0.00	3	17.58	17.75	-3	3,649	-0.08%
2022/09/06	1	17.40	1	17.15	16.95	0	3,516	0.00%
2022/09/05	3	17.52	0	0.00	17.10	3	3,477	0.09%
2022/09/02	1	17.35	1	17.35	17.30	0	3,402	0.00%
2022/09/01	0	0.00	15	16.85	17.00	-15	3,311	-0.45%
2022/08/31	0	0.00	1	16.75	16.75	-1	3,279	-0.03%
2022/08/26	2	17.28	0	0.00	17.10	2	3,414	0.06%
2022/08/25	5	17.15	0	0.00	17.10	5	3,289	0.15%
2022/08/17	1	16.70	37	16.77	16.60	-36	3,109	-1.16%
2022/08/16	50	17.58	2	17.65	17.20	48	3,011	1.59%
2022/08/12	0	0.00	1	16.95	16.85	-1	2,290	-0.04%
2022/08/05	0	0.00	3	17.30	17.30	-3	2,083	-0.14%
2022/08/03	7	16.74	4	16.66	16.60	3	1,952	0.15%
2022/08/02	11	18.01	6	17.76	17.25	5	1,876	0.27%
2022/07/29	11	17.31	1	17.20	17.20	10	1,682	0.59%
2022/07/28	1	16.50	0	0.00	16.55	1	1,594	0.06%
2022/07/27	0	0.00	7	16.80	16.90	-7	1,578	-0.44%
2022/07/25	0	0.00	7	16.50	16.50	-7	1,485	-0.47%
2022/07/22	0.2	16.35	1	16.30	16.35	-0.9	1,485	-0.06%
2022/07/20	1	16.40	1	16.25	16.10	0	1,474	0.00%
2022/07/19	1	16.25	0	0.00	16.15	1	1,481	0.07%
2022/07/18	1	16.20	1	16.00	16.25	0	1,491	0.00%
2022/07/15	0.7	15.50	0	0.00	15.65	0.7	1,477	0.05%
2022/07/07	0	0.00	2	15.05	15.05	-2	1,472	-0.14%
2022/07/01	1	14.30	0	0.00	14.40	1	1,500	0.07%
2022/06/30	0	0.00	10	14.65	14.50	-10	1,446	-0.69%
2022/06/17	3	14.92	0	0.00	14.85	3	1,555	0.19%
2022/06/15	0	15.20	0	0.00	15.25	0	1,521	0.00%
2022/06/13	0	0.00	1	15.30	15.25	-1	1,536	-0.07%
2022/05/31	2	15.55	0	0.00	15.55	2	1,445	0.14%
2022/05/24	5	15.70	0	0.00	15.30	5	1,493	0.33%
2022/05/18	0	0.00	2	15.20	15.20	-2	1,497	-0.13%
2022/05/17	0	0.00	1	15.05	15.15	-1	1,493	-0.07%
2022/05/12	0.1	15.25	0	0.00	15.15	0.1	1,498	0.01%
2022/05/10	0	0.00	4	15.40	15.50	-4	1,486	-0.27%
2022/05/06	0	16.05	0	0.00	16.00	0	1,459	0.00%
2022/04/29	0	16.95	2	16.95	16.95	-2	1,415	-0.14%
2022/04/28	0	16.70	0	0.00	16.80	0	1,441	0.00%
2022/04/22	0	0.00	5	17.18	17.60	-5	1,411	-0.35%
2022/04/21	4	17.68	0	0.00	17.25	4	1,411	0.28%
2022/04/20	2	17.55	0	0.00	17.60	2	1,393	0.14%
2022/04/19	1	16.80	0	0.00	17.10	1	1,346	0.07%
2022/04/13	1.2	16.54	0	0.00	16.50	1.2	1,548	0.08%
2022/03/30	0	0.00	7	17.31	17.45	-7	1,871	-0.37%
2022/03/24	0	17.14	0	0.00	17.25	0	1,900	0.00%
2022/03/23	0	0.00	0	17.15	17.15	0	1,929	0.00%
2022/03/22	0	0.00	3.7	16.85	16.80	-3.7	1,938	-0.19%
2022/03/21	0	16.80	0	0.00	16.85	0	1,946	0.00%
2022/03/15	0	16.05	0	0.00	15.90	0	2,038	0.00%
2022/03/04	0	16.70	0	0.00	16.65	0	2,041	0.00%
2022/03/03	0.1	16.65	0	0.00	16.70	0.1	2,081	0.00%
2022/03/02	0	16.65	0	0.00	16.65	0	2,130	0.00%
2022/03/01	0	0.00	1	16.60	16.85	-1	2,175	-0.05%
2022/02/23	1	16.80	0	0.00	16.85	1	2,631	0.04%
2022/02/17	0	0.00	5.5	16.85	16.75	-5.5	2,835	-0.19%
2022/02/15	0	0.00	6.8	16.66	16.60	-6.8	2,991	-0.23%
2022/02/09	0.1	17.20	0	0.00	17.25	0.1	3,432	0.00%
2022/02/08	1	17.10	0	0.00	17.20	1	3,549	0.03%
2022/01/25	2	16.40	0	0.00	16.35	2	3,890	0.05%
2022/01/17	0	0.00	2.8	17.21	17.45	-2.8	4,292	-0.06%
2022/01/13	0	0.00	1	17.40	17.40	-1	4,331	-0.02%
2022/01/11	0.3	17.40	0	0.00	17.40	0.3	4,541	0.01%
2022/01/10	5	17.85	1	17.65	17.55	4	4,560	0.09%
2022/01/07	10	18.04	1	17.70	17.65	9	4,468	0.20%
2022/01/06	1	18.00	0	0.00	18.05	1	4,432	0.02%
2022/01/05	1	18.25	1	18.60	18.30	0	4,439	0.00%
2022/01/04	2	18.63	0.9	18.60	18.55	1.1	4,433	0.02%
2021/12/28	2	19.05	4	18.88	18.65	-2	4,484	-0.04%
2021/12/23	1	19.00	1	19.05	19.00	0	4,412	0.00%
2021/12/22	2	18.40	0	0.00	18.35	2	4,364	0.05%
2021/12/16	0	0.00	1	18.75	18.90	-1	4,316	-0.02%
2021/12/15	0.1	18.35	20	18.45	18.35	-19.9	4,269	-0.47%
2021/12/13	0	0.00	1	18.90	18.90	-1	4,277	-0.02%
2021/12/10	1	19.10	0	0.00	19.05	1	4,282	0.02%
2021/12/09	2	18.80	0	0.00	18.65	2	4,212	0.05%
2021/11/26	6.2	19.10	4	19.25	18.85	2.2	4,214	0.05%
2021/11/25	1	19.50	0	0.00	19.50	1	4,179	0.02%
2021/11/24	1.1	20.00	0	0.00	20.00	1.1	4,163	0.03%
2021/11/22	21.2	21.52	3	22.25	21.45	18.2	4,095	0.44%
2021/11/10	0	0.00	11	19.20	19.45	-11	3,891	-0.28%
2021/11/09	1	19.40	0	0.00	19.35	1	3,899	0.03%
2021/11/08	3	19.63	2	19.50	19.40	1	3,946	0.03%
2021/11/05	6	20.80	1	20.65	20.65	5	3,870	0.13%
2021/11/03	0	0.00	1	21.15	20.80	-1	3,873	-0.03%
2021/11/02	2	20.85	1	20.95	20.80	1	3,869	0.03%
2021/10/28	5	20.75	0	0.00	20.80	5	3,633	0.14%
2021/10/26	0	0.00	3	20.60	20.80	-3	3,468	-0.09%
2021/10/25	1.5	20.87	0	0.00	20.65	1.5	3,480	0.04%
2021/10/21	0	0.00	19	20.29	20.50	-19	3,439	-0.55%
2021/10/19	0	0.00	9	19.95	19.80	-9	3,913	-0.23%
2021/10/18	9	19.45	0	0.00	19.40	9	4,373	0.21%
2021/10/15	0	0.00	1	19.35	19.60	-1	4,389	-0.02%
2021/10/14	0	0.00	2	19.40	19.35	-2	4,367	-0.05%
2021/10/12	0	0.00	4	19.14	19.20	-4	4,351	-0.09%
2021/10/08	1	18.90	0	0.00	18.90	1	4,537	0.02%
2021/10/07	3.2	19.04	17	18.82	19.20	-13.8	4,439	-0.31%
2021/10/05	0	0.00	1	18.50	18.40	-1	4,462	-0.02%
2021/09/30	0.3	18.80	1	18.60	18.75	-0.7	4,558	-0.02%
2021/09/29	0	0.00	1	18.65	18.45	-1	4,688	-0.02%
2021/09/28	1	18.45	0	0.00	18.45	1	5,006	0.02%
2021/09/27	1	18.35	1	18.70	18.25	0	5,008	0.00%
2021/09/24	13	18.66	3	18.83	18.30	10	5,024	0.20%
2021/09/23	2.5	18.38	1	18.15	18.45	1.5	4,985	0.03%
2021/09/22	6	18.23	0	17.95	18.25	6	4,984	0.12%
2021/09/17	0.5	17.80	2	17.55	18.15	-1.5	4,971	-0.03%
2021/09/16	0	0.00	6.1	17.37	17.25	-6.1	4,993	-0.12%
2021/09/15	5	17.25	0	0.00	17.20	5	5,004	0.10%
2021/09/09	1	16.90	0	0.00	16.95	1	5,164	0.02%
2021/09/02	1	17.50	0	0.00	17.40	1	5,261	0.02%
2021/09/01	0	0.00	0.2	17.50	17.75	-0.2	5,267	0.00%
2021/08/31	2	17.25	0	0.00	17.20	2	5,350	0.04%
2021/08/20	0	0.00	2	16.40	16.45	-2	5,515	-0.04%
2021/08/18	0	0.00	12	16.35	16.80	-12	5,511	-0.22%
2021/08/16	1	16.85	23.5	16.57	16.50	-22.5	5,489	-0.41%
2021/08/12	1	17.85	0	0.00	18.05	1	5,421	0.02%
2021/08/11	1	18.15	20	18.05	18.10	-19	5,628	-0.34%
2021/08/10	4	18.48	1	18.40	18.35	3	5,674	0.05%
2021/08/09	3.2	18.75	1	19.10	18.70	2.2	5,716	0.04%
2021/08/06	20	19.44	0	0.00	19.50	20	5,713	0.35%
2021/08/05	1	19.35	0	0.00	19.10	1	5,794	0.02%
2021/08/04	0	0.00	3	19.20	19.15	-3	5,978	-0.05%
2021/08/02	2	19.40	0	0.00	19.40	2	6,110	0.03%
2021/07/30	2	20.00	0	0.00	19.35	2	6,168	0.03%
2021/07/29	10	19.85	1	20.00	20.00	9	6,186	0.15%
2021/07/28	15	19.40	25	19.41	19.35	-10	6,150	-0.16%
2021/07/27	10	19.95	2	19.83	19.50	8	6,230	0.13%
2021/07/26	4	20.29	21	20.34	20.15	-17	6,289	-0.27%
2021/07/23	53.5	20.59	16	20.79	20.60	37.5	6,215	0.60%
2021/07/22	18	20.39	10.5	20.41	20.45	7.5	5,744	0.13%
2021/07/20	1	18.90	0	0.00	18.85	1	5,491	0.02%
2021/07/16	0	0.00	10	19.40	19.20	-10	6,024	-0.17%
2021/07/15	20	19.38	2.7	19.50	19.45	17.3	6,085	0.28%
2021/07/14	3	18.90	0	0.00	18.90	3	5,965	0.05%
2021/07/13	0.2	19.25	0	0.00	18.75	0.2	6,038	0.00%
2021/07/12	5	18.85	15	18.55	18.55	-10	6,027	-0.17%
2021/07/09	1	18.55	0	0.00	18.60	1	6,066	0.02%
2021/07/07	3	18.97	25	19.20	18.95	-22	6,468	-0.34%
2021/07/06	25	19.30	1	19.30	19.35	24	6,849	0.35%
2021/07/05	10	20.02	3	20.20	20.15	7	6,920	0.10%
2021/07/02	0	0.00	1	19.05	19.30	-1	6,741	-0.01%
2021/07/01	21	19.26	11	19.06	19.00	10	6,825	0.15%
2021/06/28	1	19.25	0	0.00	19.30	1	6,907	0.01%
2021/06/25	2	19.30	1	19.80	19.40	1	6,920	0.01%
2021/06/23	0	0.00	1	18.55	18.95	-1	7,038	-0.01%
2021/06/22	1	18.20	0	0.00	18.10	1	7,074	0.01%
2021/06/21	1	18.25	0	0.00	18.40	1	7,088	0.01%
2021/06/18	1	18.90	0	0.00	18.80	1	7,116	0.01%
2021/06/15	0	0.00	4	19.30	19.20	-4	7,455	-0.05%
2021/06/11	4	19.45	0	0.00	19.25	4	7,475	0.05%
2021/06/10	0	0.00	2	19.75	19.75	-2	7,454	-0.03%
2021/06/08	2	20.00	1	19.50	19.45	1	7,485	0.01%
2021/06/02	1	20.00	3	20.05	19.80	-2	7,505	-0.03%
2021/06/01	30	20.12	31	20.10	20.20	-1	7,488	-0.01%
2021/05/31	2	19.98	7	20.20	20.05	-5	7,504	-0.07%
2021/05/28	0.2	19.45	0	0.00	19.35	0.2	7,466	0.00%
2021/05/25	0.2	19.20	1	19.35	19.20	-0.8	7,579	-0.01%
2021/05/20	0	0.00	10	18.55	18.35	-10	7,723	-0.13%
2021/05/19	2	19.23	0	0.00	18.85	2	7,749	0.03%
2021/05/17	0	0.00	2	17.35	17.05	-2	7,551	-0.03%
2021/05/14	1	19.00	3	19.20	18.20	-2	7,535	-0.03%
2021/05/13	13	18.67	0	0.00	18.60	13	7,498	0.17%
2021/05/12	1	19.15	0	0.00	17.85	1	7,476	0.01%
2021/05/11	7.2	19.74	5	19.80	19.30	2.2	7,309	0.03%
2021/05/10	5	21.35	5	20.70	20.70	0	7,241	0.00%
2021/05/07	0	0.00	1	20.20	21.25	-1	7,273	-0.01%
2021/05/06	3.2	20.05	1	20.00	20.00	2.2	7,257	0.03%
2021/05/04	3	20.48	11.2	20.11	20.40	-8.2	7,273	-0.11%
2021/05/03	16	22.02	7	21.63	21.25	9	7,374	0.12%
2021/04/29	1	22.90	0	0.00	22.85	1	7,364	0.01%
2021/04/28	2	23.33	1	23.15	23.20	1	7,494	0.01%
2021/04/27	17.1	23.31	1	23.30	23.60	16.1	7,501	0.21%
2021/04/26	7	22.64	1.1	22.79	22.70	5.9	7,364	0.08%
2021/04/23	1	22.80	1	22.80	22.80	0	7,366	0.00%
2021/04/22	16	23.96	14	23.36	23.15	2	7,341	0.03%
2021/04/21	1	23.55	0	0.00	23.35	1	6,992	0.01%
2021/04/20	8	23.62	0	0.00	23.70	8	6,993	0.11%
2021/04/19	2	23.65	15	23.73	23.65	-13	7,106	-0.18%
2021/04/16	8.2	23.95	0	0.00	23.85	8.2	7,109	0.12%
2021/04/15	6	23.93	0	0.00	24.15	6	7,356	0.08%
2021/04/14	2	24.35	0	0.00	23.70	2	7,381	0.03%
2021/04/13	8	25.56	1	25.70	24.95	7	7,423	0.09%
2021/04/12	3.5	25.83	0	0.00	26.10	3.5	7,719	0.05%
2021/04/09	1	24.60	5	25.20	25.25	-4	7,419	-0.05%
2021/04/08	17	24.82	8	24.66	25.05	9	7,311	0.12%
2021/04/07	3	24.30	0	0.00	24.30	3	7,251	0.04%
2021/03/31	0	0.00	1	24.55	24.40	-1	7,565	-0.01%
2021/03/30	0	0.00	151	24.07	24.45	-151	8,201	-1.84%	大賣/鉅額交易
2021/03/29	1	24.45	0	0.00	24.10	1	8,294	0.01%
2021/03/26	1	24.40	3	25.00	24.35	-2	8,355	-0.02%
2021/03/25	1	25.25	51	24.81	24.70	-50	8,476	-0.59%
2021/03/24	1	25.00	2	24.75	24.65	-1	8,573	-0.01%
2021/03/23	1	25.25	0	0.00	24.65	1	8,756	0.01%
2021/03/22	1.2	24.77	9	24.93	24.90	-7.8	8,859	-0.09%
2021/03/19	0.1	24.60	0	0.00	24.20	0.1	8,967	0.00%
2021/03/18	9	24.81	4	24.55	24.40	5	9,205	0.05%
2021/03/15	0	0.00	7	24.10	24.10	-7	10,930	-0.06%
2021/03/12	4	24.45	1	24.30	24.30	3	11,261	0.03%
2021/03/10	9	23.54	1	23.55	23.50	8	12,307	0.06%
2021/03/09	2	22.83	0	0.00	23.05	2	12,599	0.02%
2021/03/08	1	23.35	0	0.00	23.30	1	12,988	0.01%
2021/03/05	0	23.60	1	23.50	23.60	-1	13,490	-0.01%
2021/03/04	13	24.25	11	23.90	23.80	2	13,934	0.01%
2021/03/03	1	24.15	0	0.00	24.55	1	14,290	0.01%
2021/02/26	2	24.53	0	0.00	24.45	2	15,123	0.01%
2021/02/25	0	0.00	1	25.00	24.90	-1	16,307	-0.01%
2021/02/24	1	25.15	0	0.00	24.95	1	16,690	0.01%
2021/02/22	5	25.40	1	25.45	25.45	4	17,300	0.02%
2021/02/19	5	24.80	0	0.00	25.20	5	17,315	0.03%
2021/02/18	1	24.90	0	0.00	25.00	1	17,352	0.01%
2021/02/03	1	24.30	1	24.20	24.00	0	20,297	0.00%
2021/02/02	1	23.90	1	23.95	23.90	0	20,268	0.00%
2021/01/29	2	23.85	1	24.15	24.15	1	20,338	0.00%
2021/01/27	1	24.55	0	0.00	24.45	1	20,310	0.00%
2021/01/26	17	24.89	15	25.15	24.45	2	20,419	0.01%
2021/01/25	9	24.57	4.1	24.81	25.25	4.9	20,443	0.02%
2021/01/22	1	24.15	2	23.90	23.80	-1	20,225	0.00%
2021/01/21	0	0.00	14	23.87	23.85	-14	20,153	-0.07%
2021/01/20	0	0.00	2	24.83	24.75	-2	19,974	-0.01%
2021/01/19	6	25.73	0	0.00	25.50	6	19,904	0.03%
2021/01/18	2	25.88	1	25.95	25.90	1	19,888	0.01%
2021/01/15	3	25.97	1	25.65	25.80	2	19,807	0.01%
2021/01/14	1	26.15	3	26.60	26.70	-2	19,694	-0.01%
2021/01/12	3	26.30	0	0.00	26.10	3	19,627	0.02%
2021/01/11	0	0.00	5	27.33	27.35	-5	19,445	-0.03%
2021/01/08	7	27.19	74.1	26.62	26.90	-67.1	19,396	-0.35%
2021/01/07	5	27.84	1	27.95	27.90	4	19,146	0.02%
2021/01/06	12	28.46	4	27.93	28.00	8	19,138	0.04%
2021/01/05	7	30.14	6	29.10	28.85	1	18,887	0.01%
2021/01/04	0	0.00	7	29.14	29.25	-7	18,481	-0.04%
2020/12/31	22	28.65	2	28.65	28.70	20	18,409	0.11%
2020/12/30	7	29.10	2	28.90	29.05	5	18,389	0.03%
2020/12/29	82	28.62	19	28.98	29.05	63	18,366	0.34%
2020/12/28	0	0.00	3	28.65	28.55	-3	18,193	-0.02%
2020/12/25	1	28.40	0	0.00	28.20	1	18,123	0.01%
2020/12/24	64	29.22	2	29.60	28.30	62	18,075	0.34%
2020/12/23	1	28.00	6	28.01	28.40	-5	17,531	-0.03%
2020/12/22	7	27.71	48	27.74	27.55	-41	17,525	-0.23%
2020/12/21	7	28.06	2	28.38	28.05	5	17,375	0.03%
2020/12/18	6	28.94	7	29.15	28.85	-1	17,222	-0.01%
2020/12/17	5	28.95	3	28.65	29.15	2	17,114	0.01%
2020/12/16	2	28.45	6	28.61	28.55	-4	16,949	-0.02%
2020/12/15	12	28.39	43	28.27	28.35	-31	16,987	-0.18%
2020/12/14	7	28.26	13	28.38	28.15	-6	16,817	-0.04%
2020/12/11	7	28.73	43	28.36	28.35	-36	16,622	-0.22%
2020/12/10	2	29.43	20	29.87	29.50	-18	15,975	-0.11%
2020/12/09	47	29.77	67	29.16	28.95	-20	15,487	-0.13%
2020/12/08	4	28.00	17	28.49	28.85	-13	14,869	-0.09%
2020/12/07	6	27.71	123	27.63	28.00	-117	14,591	-0.80%	大賣/鉅額交易
2020/12/04	12	26.84	74.8	26.70	27.25	-62.8	14,306	-0.44%
2020/12/03	30	25.38	3	25.30	25.40	27	13,790	0.20%
2020/12/02	4	24.71	12.4	24.98	25.25	-8.4	13,659	-0.06%
2020/12/01	3	24.40	16	25.03	24.45	-13	13,459	-0.10%
2020/11/30	2	23.78	25	23.77	24.05	-23	13,389	-0.17%
2020/11/27	5	22.96	13	23.19	23.05	-8	13,684	-0.06%
2020/11/26	36	22.86	5	22.80	22.75	31	13,364	0.23%
2020/11/25	11	22.66	12	23.03	22.80	-1	13,205	-0.01%
2020/11/24	20	21.64	58.6	22.31	22.80	-38.6	12,683	-0.30%
2020/11/23	13	21.10	19	21.77	21.05	-6	11,589	-0.05%
2020/11/20	27	21.19	6	20.93	21.40	21	11,229	0.19%
2020/11/19	10	20.45	10	20.85	20.55	0	11,119	0.00%
2020/11/18	5	20.45	3	20.47	20.20	2	11,100	0.02%
2020/11/17	2.3	20.06	2	20.13	20.05	0.3	11,224	0.00%
2020/11/16	26	20.39	51	20.39	20.30	-25	11,432	-0.22%
2020/11/13	3	19.93	1	20.10	20.15	2	11,555	0.02%
2020/11/12	101	20.79	18	20.75	20.10	83	11,497	0.72%	大買/
2020/11/11	42	20.68	90.3	20.70	20.90	-48.3	10,545	-0.46%
2020/11/10	0	0.00	2	19.18	19.00	-2	9,431	-0.02%
2020/11/09	0	0.00	1	19.25	19.10	-1	9,448	-0.01%
2020/11/06	7	19.01	5	18.88	19.00	2	9,507	0.02%
2020/11/05	4	18.80	3	18.85	18.75	1	9,529	0.01%
2020/11/04	0	0.00	8	19.10	18.80	-8	9,792	-0.08%
2020/11/03	1	19.05	5	19.13	18.90	-4	9,779	-0.04%
2020/11/02	1	18.80	14	18.87	18.80	-13	9,764	-0.13%
2020/10/30	8	18.29	0	0.00	18.10	8	9,710	0.08%
2020/10/29	0	0.00	3	18.43	18.45	-3	9,859	-0.03%
2020/10/27	1	17.95	2	18.30	18.30	-1	9,899	-0.01%
2020/10/26	2	18.25	0	0.00	18.20	2	9,994	0.02%
2020/10/22	3	18.30	0	0.00	18.30	3	10,304	0.03%
2020/10/21	0	0.00	2	18.48	18.45	-2	10,489	-0.02%
2020/10/20	4	18.53	0	0.00	18.40	4	10,813	0.04%
2020/10/15	2	18.75	0	0.00	18.55	2	12,340	0.02%
2020/10/14	0	0.00	1	19.45	19.15	-1	12,525	-0.01%
2020/10/12	0	0.00	3	19.05	19.05	-3	12,835	-0.02%
2020/10/06	3	18.75	0	0.00	18.75	3	13,190	0.02%
2020/10/05	0	0.00	7	18.79	18.80	-7	13,421	-0.05%
2020/09/29	2	18.45	2	18.30	18.25	0	13,912	0.00%
2020/09/25	0	0.00	1	17.45	17.25	-1	14,628	-0.01%
2020/09/23	0	0.00	0.4	18.15	18.15	-0.4	15,546	0.00%
2020/09/22	2	18.00	4	18.05	18.10	-2	16,114	-0.01%
2020/09/18	7	18.55	5	18.94	18.45	2	18,724	0.01%
2020/09/17	10	18.64	8	18.56	18.55	2	19,978	0.01%
2020/09/16	1	18.50	0	0.00	18.30	1	20,093	0.00%
2020/09/15	3	18.45	0	0.00	18.35	3	20,160	0.01%
2020/09/14	0	0.00	25	18.33	18.35	-25	20,427	-0.12%
2020/09/11	2	17.75	5	17.65	17.95	-3	20,533	-0.01%
2020/09/09	1	17.50	0	0.00	18.25	1	20,927	0.00%
2020/09/08	9	17.92	0	0.00	17.95	9	20,932	0.04%
2020/09/07	7	18.26	5	18.21	18.10	2	20,986	0.01%
2020/09/04	4	18.48	2	18.55	18.50	2	21,137	0.01%
2020/09/03	32	19.44	4	19.94	19.05	28	21,304	0.13%
2020/09/02	16	19.94	29	19.88	19.70	-13	21,339	-0.06%
2020/09/01	5.6	18.67	4	18.71	18.55	1.6	21,468	0.01%
2020/08/31	2	18.90	19	19.11	18.90	-17	22,529	-0.08%
2020/08/28	1	18.95	1	19.30	18.90	0	22,792	0.00%
2020/08/27	9	18.86	23.6	19.16	18.85	-14.6	22,718	-0.06%
2020/08/26	1	18.80	2	18.80	18.80	-1	22,626	0.00%
2020/08/25	22	19.06	19	18.93	18.90	3	22,715	0.01%
2020/08/24	13	19.10	22	19.09	19.10	-9	22,502	-0.04%
2020/08/21	16	18.10	0	0.00	18.60	16	22,231	0.07%
2020/08/20	90.2	17.49	12.6	17.39	17.70	77.6	21,981	0.35%
2020/08/19	3	18.82	23	19.06	18.60	-20	21,774	-0.09%
2020/08/18	0	0.00	1	18.55	18.85	-1	21,484	0.00%
2020/08/17	18	18.87	21	18.98	18.60	-3	21,357	-0.01%
2020/08/14	0	0.00	16	18.42	18.60	-16	21,046	-0.08%
2020/08/13	0	0.00	2	17.90	17.90	-2	20,727	-0.01%
2020/08/12	0	0.00	5	18.23	17.95	-5	20,700	-0.02%
2020/08/11	24	17.70	1	17.75	17.75	23	20,652	0.11%
2020/08/10	34	18.40	7	18.44	18.20	27	20,700	0.13%
2020/08/06	0.2	17.85	3	17.88	17.85	-2.8	21,102	-0.01%
2020/08/05	1	18.00	0	0.00	18.00	1	21,000	0.00%
2020/08/04	11	18.18	0	0.00	17.90	11	20,933	0.05%
2020/08/03	5	17.50	0	0.00	17.50	5	20,795	0.02%
2020/07/31	11	17.50	0	0.00	17.55	11	20,793	0.05%
2020/07/30	30	17.50	0.1	17.65	17.70	29.9	20,785	0.14%
2020/07/29	0	0.00	60	17.42	17.15	-60	20,785	-0.29%
2020/07/28	40	17.03	37	16.94	16.90	3	20,938	0.01%
2020/07/27	22	17.35	3	17.35	17.30	19	20,843	0.09%
2020/07/24	3	17.75	0	0.00	17.80	3	20,692	0.01%
2020/07/23	12	18.33	4	18.36	18.25	8	20,435	0.04%
2020/07/22	5	19.18	3	19.22	19.05	2	20,038	0.01%
2020/07/21	3	17.82	1	17.50	17.55	2	18,941	0.01%
2020/07/20	41	17.42	263	17.40	17.70	-222	18,845	-1.18%	大賣/鉅額交易
2020/07/17	166	17.78	72	17.67	17.50	94	18,634	0.50%	大買/
2020/07/16	0	0.00	1	18.35	18.30	-1	18,373	-0.01%
2020/07/15	15	18.28	13	19.01	18.25	2	18,286	0.01%
2020/07/14	6	19.01	20	18.95	18.90	-14	18,136	-0.08%
2020/07/13	3	19.50	4	19.39	19.25	-1	18,054	-0.01%
2020/07/10	32	18.96	10	18.75	19.20	22	17,983	0.12%
2020/07/09	32	19.36	20	19.45	19.20	12	17,778	0.07%
2020/07/08	4	18.98	138	19.25	19.20	-134	17,559	-0.76%	大賣/鉅額交易
2020/07/07	94	19.18	21	19.46	19.15	73	17,323	0.42%
2020/07/06	18	19.68	21	19.65	19.90	-3	16,951	-0.02%
2020/07/03	18	19.24	22	19.52	19.00	-4	16,535	-0.02%
2020/07/02	49	19.94	65	19.96	19.95	-16	16,073	-0.10%
2020/07/01	31	19.52	30.5	19.48	19.40	0.5	15,487	0.00%
2020/06/30	75	19.38	140	19.83	19.10	-65	14,947	-0.43%	大賣/
2020/06/29	91	18.31	75	17.82	18.60	16	13,696	0.12%
2020/06/24	53	16.99	63	17.13	16.95	-10	12,431	-0.08%
2020/06/23	0	0.00	50	16.75	16.75	-50	11,004	-0.45%
2020/06/22	0	0.00	10	15.25	15.25	-10	10,870	-0.09%
2020/06/19	1	14.55	10	14.30	13.90	-9	10,806	-0.08%
2020/06/18	3	14.85	0	0.00	14.60	3	10,561	0.03%
2020/06/17	15	15.16	17	15.01	15.00	-2	10,446	-0.02%
2020/06/16	1	14.75	11	14.85	14.60	-10	10,201	-0.10%
2020/06/15	26	14.15	4	14.00	14.00	22	10,081	0.22%
2020/06/12	2	13.40	1	14.15	14.10	1	9,988	0.01%
2020/06/11	51	14.92	27	14.50	14.45	24	9,849	0.24%
2020/06/10	28	14.93	20	14.70	14.55	8	9,647	0.08%
2020/06/09	3	15.73	16	15.73	15.50	-13	9,516	-0.14%
2020/06/08	86	15.54	106	15.64	16.15	-20	9,108	-0.22%	大賣/
2020/06/05	105	14.86	84	14.84	15.05	21	8,245	0.25%	大買/
2020/06/04	6	13.45	60	13.75	14.15	-54	7,140	-0.76%
2020/06/03	10	12.90	2	12.90	12.90	8	6,831	0.12%
2020/06/02	5	12.65	10	12.75	12.75	-5	6,776	-0.07%
2020/06/01	18	12.80	49	12.85	12.85	-31	6,864	-0.45%
2020/05/28	16	12.34	20	12.30	12.25	-4	6,794	-0.06%
2020/05/27	14	12.39	8	12.30	12.30	6	6,749	0.09%
2020/05/26	28	12.78	23	12.51	12.45	5	6,830	0.07%
2020/05/22	0	0.00	1	12.50	12.25	-1	6,734	-0.01%
2020/05/21	2	12.65	2	12.65	12.65	0	6,755	0.00%
2020/05/20	1	12.50	0	0.00	12.55	1	6,743	0.01%
2020/05/19	5	12.60	0	0.00	12.55	5	6,732	0.07%
2020/05/15	15	12.74	10	12.85	12.50	5	6,722	0.07%
2020/05/14	60	13.39	35	13.57	13.10	25	6,607	0.38%
2020/05/13	10	12.88	0	0.00	13.20	10	6,223	0.16%
2020/05/08	1	12.80	0	0.00	12.55	1	6,537	0.02%
2020/05/07	2	12.65	2	12.80	12.70	0	6,518	0.00%
2020/05/06	12	12.76	3	12.70	12.60	9	6,486	0.14%
2020/05/05	11	12.98	5	12.70	12.65	6	6,448	0.09%
2020/05/04	3	12.57	16	13.05	12.85	-13	6,360	-0.20%
2020/04/29	0	0.00	4	12.38	12.30	-4	6,058	-0.07%
2020/04/28	10	12.15	0	0.00	12.05	10	6,094	0.16%
2020/04/27	0	0.00	3	12.25	12.20	-3	6,213	-0.05%
2020/04/24	3	12.10	0	0.00	12.15	3	6,255	0.05%
2020/04/23	0	0.00	1	11.75	11.75	-1	6,239	-0.02%
2020/04/22	1	11.65	0	0.00	11.60	1	6,351	0.02%
2020/04/21	0	0.00	1	11.75	11.20	-1	6,346	-0.02%
2020/04/17	3	12.20	1	12.25	11.65	2	6,396	0.03%
2020/04/15	2	12.50	0	0.00	12.50	2	6,255	0.03%
2020/04/14	1	12.75	4	12.60	12.45	-3	6,240	-0.05%
2020/04/13	4	12.25	0	0.00	12.15	4	6,138	0.07%
2020/04/09	3	12.20	3	11.80	11.85	0	6,179	0.00%
2020/04/06	0	0.00	2	11.65	11.60	-2	6,251	-0.03%
2020/04/01	0	0.00	1	11.50	11.50	-1	6,229	-0.02%
2020/03/31	1	11.60	0	0.00	11.70	1	6,182	0.02%
2020/03/30	0	0.00	10	10.85	10.95	-10	6,045	-0.17%
2020/03/26	30	10.23	0	0.00	10.50	30	6,044	0.50%
2020/03/25	0	0.00	20	10.45	10.50	-20	6,039	-0.33%
2020/03/19	10	8.08	3	8.08	8.08	7	5,853	0.12%
2020/03/18	22	9.00	0	0.00	8.97	22	5,718	0.38%
2020/03/17	22	9.25	0	0.00	9.17	22	5,669	0.39%
2020/03/13	32	10.00	0	0.00	10.30	32	5,604	0.57%
2020/03/12	10	11.10	7	11.50	11.10	3	5,349	0.06%
2020/03/10	0	0.00	10	11.95	12.15	-10	5,260	-0.19%
2020/03/06	15	12.95	0	0.00	12.90	15	5,145	0.29%
2020/03/05	13	13.19	12	13.11	13.15	1	5,204	0.02%
2020/02/27	2	12.80	0	0.00	12.80	2	5,504	0.04%
2020/02/25	0	0.00	2	13.45	13.60	-2	5,629	-0.04%
2020/02/24	0	0.00	2	13.70	13.70	-2	5,608	-0.04%
2020/02/21	3	14.05	0	0.00	14.05	3	5,540	0.05%
2020/02/20	2	14.20	0	0.00	14.15	2	5,523	0.04%
2020/02/19	0	0.00	1	14.20	14.15	-1	5,561	-0.02%
2020/02/14	22	14.40	0	0.00	14.15	22	5,363	0.41%
2020/02/13	3	14.25	4	14.33	14.55	-1	5,129	-0.02%
2020/02/11	10	13.68	0	0.00	13.65	10	4,647	0.22%
2020/02/04	0	0.00	2	13.70	13.55	-2	4,536	-0.04%
2020/02/03	2	13.40	0	0.00	13.35	2	4,505	0.04%
2020/01/31	0	0.00	22	13.81	13.85	-22	4,398	-0.50%
2020/01/30	2	13.70	0	0.00	13.65	2	4,365	0.05%
2020/01/20	1	14.40	14	14.43	14.35	-13	4,159	-0.31%
2020/01/17	2	14.25	0	0.00	14.30	2	4,082	0.05%
2020/01/16	20	14.15	4	14.20	14.20	16	4,057	0.39%
2020/01/14	5	14.05	0	0.00	14.00	5	3,881	0.13%
2020/01/09	0	0.00	1	13.55	13.65	-1	3,725	-0.03%
2020/01/07	20	13.45	0	0.00	13.45	20	3,619	0.55%
2020/01/06	11	13.40	0	0.00	13.45	11	3,616	0.30%
2020/01/03	0	0.00	1	13.80	13.70	-1	3,537	-0.03%
2020/01/02	10	13.70	0	0.00	13.65	10	3,406	0.29%
2019/12/31	0	0.00	42	13.15	13.30	-42	3,260	-1.29%
2019/12/27	0	0.00	3	13.00	13.00	-3	3,153	-0.10%
2019/12/23	0	0.00	3	12.95	13.00	-3	3,432	-0.09%
2019/12/19	0	0.00	1	13.00	12.90	-1	3,348	-0.03%
2019/12/17	0	0.00	1	12.90	12.90	-1	3,357	-0.03%
2019/12/16	0	0.00	5	12.87	12.90	-5	3,358	-0.15%
2019/12/12	0	0.00	24	12.77	12.70	-24	3,258	-0.74%
2019/12/11	4	12.85	30	12.85	12.85	-26	3,243	-0.80%
2019/12/10	38	12.94	12	12.94	12.85	26	3,222	0.81%
2019/12/09	20	12.70	10	12.70	12.65	10	3,156	0.32%
2019/12/04	0	0.00	23	12.55	12.55	-23	3,158	-0.73%
2019/12/03	2	12.55	0	0.00	12.55	2	3,175	0.06%
2019/12/02	15	12.87	16	12.54	12.50	-1	3,191	-0.03%
2019/11/29	0	0.00	17	12.70	12.70	-17	3,138	-0.54%
2019/11/28	12	12.96	22	12.90	12.90	-10	3,132	-0.32%
2019/11/27	0	0.00	10	12.95	12.95	-10	3,090	-0.32%
2019/11/26	53	13.06	0	0.00	12.90	53	3,041	1.74%
2019/11/25	50	12.82	27	13.14	13.25	23	2,711	0.85%
2019/11/21	0	0.00	1	12.10	12.00	-1	2,492	-0.04%
2019/11/20	0	0.00	1	12.10	12.15	-1	2,490	-0.04%
2019/11/18	0	0.00	3	12.30	12.20	-3	2,715	-0.11%
2019/11/06	3	11.85	0	0.00	11.85	3	2,781	0.11%
2019/11/05	1	12.00	2	12.10	12.00	-1	2,783	-0.04%
2019/11/04	0	0.00	10	11.90	11.90	-10	2,765	-0.36%
2019/11/01	2	11.85	0	0.00	11.90	2	2,798	0.07%
2019/10/31	1	12.00	0	0.00	11.95	1	2,851	0.04%
2019/10/29	0	0.00	9	12.10	12.10	-9	2,909	-0.31%
2019/10/25	9	12.05	0	0.00	12.10	9	2,983	0.30%
2019/10/23	0	0.00	6	12.20	12.20	-6	3,098	-0.19%
2019/10/22	0	0.00	11	12.15	12.15	-11	3,122	-0.35%
2019/10/21	1	12.20	0	0.00	12.15	1	3,264	0.03%
2019/10/16	0	0.00	3	12.15	12.15	-3	3,383	-0.09%
2019/10/08	1	11.65	4	11.60	11.65	-3	3,428	-0.09%
2019/10/04	2	11.73	0	0.00	11.70	2	3,446	0.06%
2019/10/02	0	0.00	4	11.75	11.80	-4	3,500	-0.11%
2019/10/01	9	11.76	0	0.00	11.75	9	3,686	0.24%
2019/09/27	2	12.15	13	12.47	12.15	-11	3,575	-0.31%
2019/09/26	0	0.00	2	12.25	12.20	-2	3,392	-0.06%
2019/09/25	1	12.10	0	0.00	12.10	1	3,391	0.03%
2019/09/24	4	12.25	0	0.00	12.30	4	3,400	0.12%
2019/09/23	0	0.00	2	12.40	12.45	-2	3,399	-0.06%
2019/09/18	0	0.00	3.2	12.20	12.25	-3.2	3,375	-0.10%
2019/09/17	1	12.20	0	0.00	12.15	1	3,382	0.03%
2019/09/16	6	12.38	3	12.40	12.30	3	3,415	0.09%
2019/09/12	1	12.40	0	0.00	12.45	1	3,439	0.03%
2019/09/11	11	12.51	0	0.00	12.35	11	3,490	0.32%
2019/09/10	0	0.00	1	12.85	12.70	-1	3,478	-0.03%
2019/09/09	0	0.00	1	13.05	12.90	-1	3,519	-0.03%
2019/09/04	0	0.00	3	12.85	12.85	-3	3,894	-0.08%
2019/09/02	5	12.80	6	12.77	12.80	-1	3,917	-0.03%
2019/08/30	0	0.00	5	12.65	12.65	-5	3,891	-0.13%
2019/08/29	0	0.00	9	12.40	12.35	-9	3,850	-0.23%
2019/08/28	2	12.20	0	0.00	12.25	2	3,788	0.05%
2019/08/27	3	12.05	0	0.00	12.15	3	3,777	0.08%
2019/08/26	4	12.08	41	11.95	11.95	-37	3,792	-0.98%
2019/08/23	6	12.38	0	0.00	12.35	6	3,789	0.16%
2019/08/22	4	12.53	2	12.65	12.40	2	3,871	0.05%
2019/08/21	1	12.70	4	12.60	12.70	-3	3,854	-0.08%
2019/08/19	2	12.35	0	0.00	12.40	2	3,717	0.05%
2019/08/15	1	12.20	0	0.00	12.15	1	3,791	0.03%
2019/08/08	0	0.00	1	12.30	12.15	-1	4,011	-0.02%
2019/08/02	10	12.65	0	0.00	12.65	10	4,635	0.22%
2019/07/31	4	13.09	1	13.10	13.20	3	4,987	0.06%
2019/07/30	3	13.20	0	0.00	13.15	3	5,084	0.06%
2019/07/29	20	13.30	0	0.00	13.30	20	5,217	0.38%
2019/07/26	0	0.00	2	13.40	13.30	-2	5,509	-0.04%
2019/07/25	2	13.40	25	13.35	13.35	-23	6,143	-0.37%
2019/07/24	7	13.01	1	13.10	13.05	6	6,117	0.10%
2019/07/23	8	13.16	3	13.25	12.90	5	6,202	0.08%
2019/07/19	10	12.85	15	12.80	12.90	-5	6,437	-0.08%
2019/07/18	0	0.00	4	12.95	12.70	-4	6,607	-0.06%
2019/07/17	5	12.81	0	0.00	12.80	5	6,612	0.08%
2019/07/15	1	13.15	0	0.00	12.90	1	6,835	0.01%
2019/07/11	7	13.10	1	13.05	13.05	6	7,279	0.08%
2019/07/10	15	12.88	0	0.00	12.85	15	7,372	0.20%
2019/07/09	3	13.00	2	12.95	12.90	1	7,391	0.01%
2019/07/08	7	13.25	0	0.00	13.10	7	7,410	0.09%
2019/07/05	2	13.40	12	13.40	13.20	-10	7,475	-0.13%
2019/07/01	0	0.00	8	12.85	12.75	-8	7,445	-0.11%
2019/06/28	5	12.65	0	0.00	12.70	5	7,461	0.07%
2019/06/21	3	12.70	0	0.00	12.75	3	7,919	0.04%
2019/06/19	0	0.00	1	12.45	12.55	-1	8,085	-0.01%
2019/06/18	1	12.30	0	0.00	12.15	1	8,539	0.01%
2019/06/17	18	12.68	5	12.64	12.50	13	8,592	0.15%
2019/06/14	0	0.00	10	12.50	12.55	-10	8,886	-0.11%
2019/06/13	21	12.72	20	12.68	12.55	1	8,966	0.01%
2019/06/12	13	12.37	2	12.10	12.40	11	8,724	0.13%
2019/05/30	0	0.00	1	11.55	11.70	-1	9,090	-0.01%
2019/05/28	5	11.45	0	0.00	11.50	5	9,030	0.06%
2019/05/27	2	11.40	0	0.00	11.40	2	9,048	0.02%
2019/05/24	1	11.60	0	0.00	11.50	1	9,051	0.01%
2019/05/21	0	0.00	1	11.25	11.80	-1	9,195	-0.01%
2019/05/20	1	11.85	1.1	11.68	11.50	-0.1	9,185	0.00%
2019/05/17	1	11.75	1	11.75	11.75	0	9,199	0.00%
2019/05/16	2	11.90	0	0.00	11.85	2	9,242	0.02%
2019/05/14	2	12.25	0	0.00	12.15	2	9,640	0.02%
2019/05/13	13	12.77	5	12.52	12.30	8	9,585	0.08%
2019/05/10	5	14.00	19	13.96	13.55	-14	9,281	-0.15%
2019/05/09	45	13.82	0	0.00	13.70	45	9,211	0.49%
2019/05/08	4	14.40	0	0.00	14.35	4	8,996	0.04%
2019/05/07	1	15.15	1	14.90	14.75	0	8,883	0.00%
2019/05/06	15	15.17	0	0.00	14.90	15	8,966	0.17%
2019/05/03	6	15.21	5	14.97	15.40	1	8,773	0.01%
2019/05/02	16	14.87	61	15.21	15.05	-45	8,496	-0.53%
2019/04/26	0	0.00	6	14.60	14.40	-6	7,745	-0.08%
2019/04/25	0	0.00	5	14.32	14.35	-5	7,529	-0.07%
2019/04/24	15	14.42	16	14.20	14.10	-1	7,564	-0.01%
2019/04/23	0	0.00	2	14.30	14.20	-2	7,833	-0.03%
2019/04/22	14	14.14	0	0.00	14.20	14	7,773	0.18%
2019/04/19	0	0.00	17	13.65	13.80	-17	7,779	-0.22%
2019/04/18	24	14.25	9	13.70	13.55	15	8,125	0.18%
2019/04/17	6	13.82	3	13.85	13.85	3	8,543	0.04%
2019/04/16	0	0.00	8	13.85	13.70	-8	8,497	-0.09%
2019/04/12	5	13.52	0	0.00	13.40	5	8,563	0.06%
2019/04/11	5	13.70	4	13.85	13.65	1	8,640	0.01%
2019/04/10	3	13.55	0	0.00	13.65	3	8,791	0.03%
2019/04/08	1	13.65	3	13.75	13.65	-2	10,077	-0.02%
2019/03/28	0	0.00	3	13.30	13.35	-3	9,829	-0.03%
2019/03/27	11	13.68	15	13.77	13.50	-4	9,776	-0.04%
2019/03/26	2	13.70	0	13.60	13.60	2	9,659	0.02%
2019/03/25	5	13.55	0	0.00	13.45	5	9,617	0.05%
2019/03/22	2	13.65	9	13.73	13.80	-7	9,594	-0.07%
2019/03/21	1	14.15	8	13.99	14.00	-7	9,456	-0.07%
2019/03/19	3	13.40	6	13.83	13.40	-3	9,052	-0.03%
2019/03/18	0	0.00	7	13.30	13.35	-7	8,815	-0.08%
2019/03/14	1	13.35	13	13.39	13.10	-12	9,366	-0.13%
2019/03/13	15	13.10	0	0.00	13.15	15	9,268	0.16%
2019/03/08	10	12.80	3	12.75	12.80	7	9,112	0.08%
2019/03/06	4	13.10	13.1	13.10	13.05	-9.1	9,066	-0.10%
2019/03/05	4	13.38	7	13.31	13.15	-3	9,057	-0.03%
2019/03/04	0	0.00	3	13.13	13.10	-3	8,887	-0.03%
2019/02/27	3	12.90	0	0.00	13.00	3	8,894	0.03%
2019/02/25	0	0.00	10	13.10	13.00	-10	8,859	-0.11%
2019/02/22	12	13.23	9	13.16	13.15	3	8,853	0.03%
2019/02/21	31	13.02	2	13.10	12.90	29	8,753	0.33%
2019/02/20	3	12.88	0	0.00	12.90	3	8,629	0.03%
2019/02/19	4	13.08	2	13.10	12.85	2	8,593	0.02%
2019/02/18	12	12.94	47	12.89	12.85	-35	8,521	-0.41%
2019/02/14	19	13.43	23	13.56	13.20	-4	8,325	-0.05%
2019/02/13	1	12.80	8	12.81	13.00	-7	7,857	-0.09%
2019/02/12	0	0.00	3	12.65	12.70	-3	7,717	-0.04%
2019/01/30	0	0.00	2	12.30	12.20	-2	7,617	-0.03%
2019/01/29	0	0.00	10	12.30	12.30	-10	7,570	-0.13%
2019/01/28	0	0.00	3	12.65	12.50	-3	7,513	-0.04%
2019/01/25	7	12.60	6	12.65	12.65	1	7,461	0.01%
2019/01/23	40.4	12.50	0	0.00	12.40	40.4	7,226	0.56%
2019/01/22	3	12.35	0	0.00	12.30	3	7,167	0.04%
2019/01/21	5	12.40	0	0.00	12.35	5	7,129	0.07%
2019/01/18	6	12.45	0	0.00	12.30	6	7,118	0.08%
2019/01/17	2	12.55	5	12.73	12.45	-3	7,081	-0.04%
2019/01/16	5	12.38	3	12.40	12.50	2	7,001	0.03%
2019/01/15	6	12.73	101	13.00	12.55	-95	6,863	-1.38%	大賣/
2019/01/14	103	12.70	0	0.00	12.70	103	6,417	1.61%	大買/鉅額交易
2019/01/11	12	12.63	5	12.60	12.60	7	6,353	0.11%
2019/01/10	17	12.97	47	13.15	12.95	-30	6,139	-0.49%
2019/01/09	60	13.18	44.2	13.12	13.10	15.8	5,724	0.28%
2019/01/04	1	12.00	3	12.15	12.00	-2	4,802	-0.04%
2019/01/03	16	12.04	20	11.96	11.90	-4	4,804	-0.08%
2019/01/02	22	12.26	18	12.14	12.05	4	4,712	0.08%
2018/12/28	18	12.10	2	11.90	12.05	16	4,475	0.36%
2018/12/27	2	11.75	1	12.20	12.20	1	3,741	0.03%
2018/12/26	2	10.80	2	11.10	11.10	0	3,178	0.00%
2018/12/25	1	10.95	0	0.00	10.90	1	3,041	0.03%
2018/12/24	3	11.15	0	0.00	11.20	3	3,024	0.10%
2018/12/17	5	11.70	0	0.00	11.50	5	3,041	0.16%
2018/12/14	2	11.55	0	0.00	11.50	2	3,015	0.07%
2018/12/12	0	0.00	12	12.20	11.95	-12	2,954	-0.41%
2018/12/10	7	11.96	45	12.12	11.80	-38	2,730	-1.39%
2018/12/07	40	11.71	0	0.00	11.80	40	2,268	1.76%
2018/12/03	3	11.30	0	0.00	11.30	3	2,027	0.15%
2018/11/28	0	0.00	1	11.10	11.05	-1	2,019	-0.05%
2018/11/19	0	0.00	4	10.60	10.55	-4	1,996	-0.20%
2018/11/16	4	10.45	0	0.00	10.55	4	2,013	0.20%
2018/11/14	1	10.40	0	0.00	10.35	1	2,026	0.05%
2018/11/07	0	10.40	10	10.45	10.45	-10	2,134	-0.47%
2018/11/02	0	0.00	2	10.20	10.15	-2	2,363	-0.08%
2018/11/01	2	10.05	0.1	10.25	10.20	1.9	2,425	0.08%
2018/10/31	0	0.00	6	10.08	10.05	-6	2,551	-0.24%
2018/10/30	0	0.00	4	9.88	9.90	-4	2,597	-0.15%
2018/10/29	10	9.68	6	9.75	9.72	4	2,619	0.15%
2018/10/26	10	9.71	3	9.78	9.68	7	2,677	0.26%
2018/10/25	1	9.76	21	9.67	9.72	-20	2,684	-0.75%
2018/10/24	13	10.04	2	10.05	10.00	11	2,704	0.41%
2018/10/23	3	10.05	0	0.00	9.98	3	2,783	0.11%
2018/10/22	0	0.00	3	10.00	10.15	-3	2,861	-0.10%
2018/10/19	13	9.96	0	0.00	9.97	13	3,194	0.41%
2018/10/17	2	10.05	0	0.00	10.05	2	3,249	0.06%
2018/10/12	0	0.00	6	9.82	10.00	-6	3,625	-0.17%
2018/10/11	3	9.50	33	9.87	9.51	-30	3,709	-0.81%
2018/10/08	0	0.00	5	10.80	10.65	-5	3,621	-0.14%
2018/10/05	0	0.00	10	11.13	10.85	-10	3,693	-0.27%
2018/10/04	5	11.45	0	0.00	11.35	5	3,676	0.14%
2018/10/03	5	11.60	0	0.00	11.45	5	3,705	0.13%
2018/10/02	5	11.65	0	0.00	11.55	5	3,775	0.13%
2018/09/27	0	0.00	2	11.30	11.65	-2	3,936	-0.05%
2018/09/26	2	11.20	0	0.00	11.30	2	3,991	0.05%
2018/09/21	0	0.00	0.2	11.20	11.20	-0.2	4,068	-0.01%
2018/09/19	1	11.20	2	11.35	11.25	-1	4,176	-0.02%
2018/09/17	2	11.15	0	0.00	11.20	2	4,953	0.04%
2018/09/14	0	0.00	5	11.28	11.25	-5	5,189	-0.10%
2018/09/13	5	11.20	0	0.00	11.10	5	5,298	0.09%
2018/09/10	0	0.00	1	11.35	11.10	-1	5,833	-0.02%
2018/09/07	10	11.50	0	0.00	11.45	10	5,922	0.17%
2018/09/04	10	11.85	0	0.00	11.90	10	6,372	0.16%
2018/08/27	2	12.00	2	12.05	12.05	0	8,213	0.00%
2018/08/22	3	11.60	0	0.00	11.60	3	9,644	0.03%
2018/08/21	0	0.00	1	11.60	11.70	-1	10,707	-0.01%
2018/08/20	2	11.40	1	11.35	11.30	1	11,423	0.01%
2018/08/17	0	0.00	1.2	11.58	11.60	-1.2	11,446	-0.01%
2018/08/14	2	11.75	0	0.00	11.85	2	11,496	0.02%
2018/08/10	1	12.60	0	0.00	12.40	1	11,489	0.01%
2018/08/08	2	12.95	3	12.93	12.65	-1	11,517	-0.01%
2018/08/07	4	13.30	0	0.00	12.90	4	11,535	0.03%
2018/08/03	1	13.60	0	0.00	13.70	1	11,680	0.01%
2018/07/31	1	13.90	0	0.00	13.85	1	11,793	0.01%
2018/07/30	10	14.00	0	0.00	13.90	10	11,765	0.08%
2018/07/27	2	13.95	0	0.00	13.95	2	11,709	0.02%
2018/07/26	6	14.28	13	14.38	14.15	-7	11,777	-0.06%
2018/07/20	16	13.91	0	0.00	13.80	16	11,348	0.14%
2018/07/19	6	13.60	8	13.98	14.10	-2	11,148	-0.02%
2018/07/18	0	0.00	3	13.70	13.55	-3	11,136	-0.03%
2018/07/17	1	13.40	0	0.00	13.20	1	11,029	0.01%
2018/07/12	4	13.15	0	0.00	13.20	4	10,896	0.04%
2018/07/11	0	0.00	10	13.30	13.15	-10	10,897	-0.09%
2018/07/10	10	13.65	7	13.46	13.55	3	10,881	0.03%
2018/07/09	1	13.35	0	0.00	13.40	1	10,827	0.01%
2018/07/06	2	13.28	1	13.35	13.40	1	10,787	0.01%
2018/07/05	0	0.00	7	13.31	13.05	-7	10,751	-0.07%
2018/07/04	16	13.85	0	0.00	13.55	16	10,676	0.15%
2018/06/27	15	13.92	1	13.90	13.85	14	10,492	0.13%
2018/06/26	3	13.70	3	13.52	13.70	0	10,414	0.00%
2018/06/25	23	13.60	1	13.90	13.30	22	9,758	0.23%
2018/06/22	4	14.35	0	0.00	14.25	4	9,550	0.04%
2018/06/21	5	14.85	0	0.00	14.70	5	9,443	0.05%
2018/06/20	2	14.50	0	0.00	14.90	2	9,372	0.02%
2018/06/19	5	14.85	3	15.30	14.95	2	9,163	0.02%
2018/06/15	10	14.60	11	14.62	14.95	-1	9,080	-0.01%
2018/06/14	2	14.90	5	14.84	14.65	-3	8,974	-0.03%
2018/06/13	27	14.47	28	14.35	14.35	-1	8,788	-0.01%
2018/06/12	22	14.81	2	14.85	14.80	20	8,634	0.23%
2018/06/11	3	15.07	2	15.40	15.20	1	8,501	0.01%
2018/06/08	9	15.09	6	15.02	14.95	3	8,273	0.04%
2018/06/07	10	15.19	1	15.60	15.05	9	8,130	0.11%
2018/06/06	4	15.31	23	15.09	15.40	-19	7,829	-0.24%
2018/06/05	33	14.82	6	15.28	14.70	27	7,543	0.36%
2018/06/04	7	15.24	11	15.24	15.35	-4	7,316	-0.05%
2018/06/01	22	14.81	0	0.00	14.60	22	6,950	0.32%
2018/05/31	39	15.75	19	15.58	15.10	20	6,711	0.30%
2018/05/30	14	14.70	1	14.80	14.80	13	5,943	0.22%
2018/05/29	49	14.56	80	14.52	14.70	-31	5,542	-0.56%
2018/05/28	44	13.75	11.1	13.72	13.75	32.9	4,475	0.73%
2018/05/18	0	0.00	10	12.50	12.25	-10	3,959	-0.25%
2018/05/17	0	0.00	1	12.40	12.40	-1	3,962	-0.03%
2018/05/15	1	12.30	9	12.40	12.20	-8	3,879	-0.21%
2018/05/14	0	0.00	8	12.15	12.25	-8	3,949	-0.20%
2018/05/11	3	11.92	3	12.18	11.95	0	3,894	0.00%
2018/05/09	0	0.00	1	11.70	11.65	-1	3,801	-0.03%
2018/05/08	0	0.00	3	11.55	11.65	-3	3,953	-0.08%
2018/05/03	0	0.00	10	11.25	11.15	-10	3,972	-0.25%
2018/05/02	10	10.95	0	0.00	10.95	10	3,881	0.26%
2018/04/27	0	0.00	2	11.10	10.95	-2	4,028	-0.05%
2018/04/25	2	11.20	5	11.15	11.15	-3	4,195	-0.07%
2018/04/24	16	11.38	33	11.31	11.25	-17	4,402	-0.39%
2018/04/19	0	0.00	10	11.03	11.00	-10	4,676	-0.21%
2018/04/18	1	10.90	34	11.00	10.90	-33	4,791	-0.69%
2018/04/13	0	0.00	10	11.50	11.40	-10	5,556	-0.18%
2018/04/12	10	11.35	0	0.00	11.30	10	6,408	0.16%
2018/04/11	1	11.35	6	11.43	11.35	-5	7,074	-0.07%
2018/04/09	2	11.45	0	0.00	11.40	2	7,521	0.03%
2018/04/03	4	11.48	0	0.00	11.50	4	7,515	0.05%
2018/04/02	3	11.60	4	11.70	11.50	-1	7,518	-0.01%
2018/03/29	2	11.40	62.1	11.40	11.45	-60.1	7,401	-0.81%
2018/03/23	7	11.18	0	0.00	11.15	7	7,383	0.09%
2018/03/22	0	0.00	2	11.60	11.55	-2	7,359	-0.03%
2018/03/21	4	11.78	0	0.00	11.60	4	7,332	0.05%
2018/03/20	3	11.47	0	0.00	11.40	3	7,201	0.04%
2018/03/16	6	11.85	10	11.85	11.75	-4	7,160	-0.06%
2018/03/15	4	11.95	0	0.00	11.90	4	7,164	0.06%
2018/03/14	16	11.94	0	0.00	12.00	16	7,265	0.22%
2018/03/13	9	11.89	0	0.00	11.85	9	7,252	0.12%
2018/03/12	38	11.87	0	0.00	11.90	38	7,235	0.53%
2018/03/09	2	11.80	5	11.80	11.80	-3	7,196	-0.04%
2018/03/08	5	11.80	7	11.64	11.65	-2	7,025	-0.03%
2018/03/07	7	11.30	0	0.00	11.30	7	6,963	0.10%
2018/03/06	0	0.00	4	11.60	11.45	-4	6,981	-0.06%
2018/03/02	4	11.33	0	0.00	11.40	4	7,130	0.06%
2018/02/27	0	0.00	2	11.60	11.40	-2	7,166	-0.03%
2018/02/23	2	11.55	0	0.00	11.40	2	7,145	0.03%
2018/02/22	2	11.20	2	11.20	11.20	0	7,097	0.00%
2018/02/21	1	11.15	4	11.11	11.30	-3	7,163	-0.04%
2018/02/12	4	10.64	0	0.00	10.60	4	7,023	0.06%
2018/02/06	2	11.25	0	0.00	10.85	2	6,946	0.03%
2018/02/01	5	12.85	10	13.25	12.85	-5	6,761	-0.07%
2018/01/31	12	13.04	8	13.00	13.05	4	6,776	0.06%
2018/01/30	10	12.80	0	0.00	12.65	10	6,614	0.15%
2018/01/25	0	0.00	4	12.75	12.60	-4	6,466	-0.06%
2018/01/24	13	12.56	0	0.00	12.55	13	6,401	0.20%
2018/01/22	3	12.38	4	12.55	12.60	-1	6,293	-0.02%
2018/01/19	7	12.55	0	0.00	12.40	7	6,280	0.11%
2018/01/18	2	12.90	8	12.93	12.50	-6	6,271	-0.10%
2018/01/17	6	12.45	0	0.00	12.45	6	6,067	0.10%
2018/01/16	0	0.00	4	12.53	12.40	-4	5,996	-0.07%
2018/01/15	9	12.49	5	12.30	12.20	4	5,924	0.07%
2018/01/12	0	0.00	2	13.00	12.80	-2	5,731	-0.03%
2018/01/11	6	12.95	38	13.00	12.95	-32	5,662	-0.57%
2018/01/10	19	13.14	39	13.41	13.05	-20	5,506	-0.36%
2018/01/09	51	12.85	36	12.65	12.80	15	5,365	0.28%
2018/01/08	99	13.34	39	13.28	13.15	60	5,139	1.17%
2018/01/05	37	12.75	3	12.10	12.80	34	4,280	0.79%
2018/01/04	14	11.59	18.4	11.58	11.65	-4.4	3,617	-0.12%
2018/01/03	0	0.00	2	10.95	10.95	-2	3,259	-0.06%