友訊 (2332)-元大-新店中正券商分點個股進出

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

友訊

(2332)

可現股當沖

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

立即追蹤
本地時間:14:30

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

友訊 (2332)籌碼相關－元大-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	8	21.91	21.75	-8	4,562	-0.18%
2024/11/21	3	21.83	3	21.77	21.50	0	4,415	0.00%
2024/11/20	29	22.06	23.2	21.99	21.65	5.8	4,252	0.14%
2024/11/19	3.9	20.67	24	21.09	21.35	-20.1	3,801	-0.53%
2024/11/18	2	20.55	2	20.30	20.15	0	3,521	0.00%
2024/11/15	2	19.90	0	0.00	20.20	2	3,465	0.06%
2024/11/14	0	0.00	7	20.07	19.65	-7	3,387	-0.21%
2024/11/12	15	19.31	28	19.06	19.05	-13	3,195	-0.41%
2024/11/11	6	20.35	11	20.34	20.30	-5	3,052	-0.16%
2024/11/08	10	20.19	1	20.40	19.95	9	2,964	0.30%
2024/11/07	7.5	20.71	13.1	20.44	20.80	-5.6	2,807	-0.20%
2024/11/06	2	19.60	1	19.65	19.60	1	2,563	0.04%
2024/11/01	10	19.60	0	0.00	19.85	10	2,695	0.37%
2024/10/28	5	19.50	0	0.00	19.50	5	2,613	0.19%
2024/10/24	0.6	19.58	0	0.00	19.70	0.6	2,553	0.02%
2024/10/23	0	0.00	1	19.75	19.45	-1	2,545	-0.04%
2024/10/22	6	19.90	0	0.00	19.85	6	2,512	0.24%
2024/10/21	8	20.01	23	20.11	20.05	-15	2,519	-0.60%
2024/10/18	3	19.63	4	19.84	19.75	-1	2,448	-0.04%
2024/10/15	0	0.00	1	19.60	19.25	-1	2,416	-0.04%
2024/10/14	2	19.05	0	0.00	19.25	2	2,763	0.07%
2024/10/07	0	0.00	2	19.05	19.05	-2	2,848	-0.07%
2024/10/04	2	18.93	0	0.00	18.80	2	2,890	0.07%
2024/10/01	0	0.00	1	19.20	19.25	-1	2,938	-0.03%
2024/09/30	1	19.30	0	0.00	19.35	1	2,997	0.03%
2024/09/25	0	0.00	1	19.40	19.50	-1	3,276	-0.03%
2024/09/23	1	19.70	0	0.00	19.60	1	3,246	0.03%
2024/09/20	1	19.80	2	20.00	19.30	-1	3,207	-0.03%
2024/09/18	10	19.20	0	0.00	19.20	10	3,104	0.32%
2024/09/16	4	19.70	0	0.00	19.45	4	3,091	0.13%
2024/09/13	2	19.40	5	19.40	19.35	-3	3,006	-0.10%
2024/09/11	5	18.75	11	18.92	18.85	-6	2,941	-0.20%
2024/09/04	3	17.60	0	0.00	18.20	3	2,926	0.10%
2024/08/26	1	18.65	9	18.61	18.65	-8	2,923	-0.27%
2024/08/22	0	0.00	8.8	18.31	18.25	-8.8	3,064	-0.29%
2024/08/14	0	0.00	10	17.20	17.20	-10	3,117	-0.32%
2024/08/06	1	16.65	2	15.50	16.25	-1	3,182	-0.03%
2024/08/05	16	17.04	0	0.00	16.45	16	3,133	0.51%
2024/08/02	0	0.00	1	18.50	18.25	-1	3,037	-0.03%
2024/08/01	0	0.00	8	18.76	18.80	-8	3,033	-0.26%
2024/07/31	6	18.32	6	18.49	18.35	0	3,016	0.00%
2024/07/30	13	17.94	8	18.09	18.30	5	3,027	0.17%
2024/07/29	2	18.25	0	0.00	18.10	2	3,011	0.07%
2024/07/22	3	18.82	0	0.00	18.65	3	2,992	0.10%
2024/07/19	5	19.25	0	0.00	19.10	5	2,947	0.17%
2024/07/16	0	0.00	0.1	19.55	19.45	-0.1	2,807	0.00%
2024/07/15	16.1	19.54	21	19.88	19.80	-4.9	2,759	-0.18%
2024/07/12	0	0.00	11	19.19	19.10	-11	2,371	-0.46%
2024/07/11	2	19.05	5	19.22	19.10	-3	2,353	-0.13%
2024/07/09	20	19.04	0	0.00	18.85	20	2,376	0.84%
2024/07/08	8	19.13	1	19.30	19.10	7	2,360	0.30%
2024/07/04	1	18.95	3	18.95	18.85	-2	2,374	-0.08%
2024/07/03	12	19.10	6.7	19.23	19.00	5.3	2,348	0.23%
2024/07/02	16	18.56	21	18.57	18.45	-5	2,121	-0.24%
2024/06/26	0.1	18.20	0	0.00	18.10	0.1	2,086	0.00%
2024/06/25	0.1	18.10	0	0.00	18.20	0.1	2,094	0.00%
2024/06/24	0.1	18.25	0	0.00	18.20	0.1	2,093	0.00%
2024/06/21	0	18.30	0	0.00	18.45	0	2,119	0.00%
2024/06/19	0.1	18.20	0	0.00	18.15	0.1	2,087	0.00%
2024/06/18	0.1	18.10	2	18.15	18.15	-2	2,089	-0.09%
2024/06/17	1	18.15	0	0.00	18.20	1	2,112	0.05%
2024/06/14	0.1	17.85	0	0.00	17.95	0.1	2,111	0.00%
2024/06/13	0.1	17.85	0	0.00	17.80	0.1	2,122	0.00%
2024/06/12	0.1	17.75	3	17.70	17.65	-2.9	2,124	-0.14%
2024/06/11	6	18.05	0	0.00	17.85	6	2,140	0.28%
2024/06/06	1	17.80	13	17.80	17.80	-12	2,179	-0.55%
2024/06/05	2	17.95	0	0.00	17.85	2	2,187	0.09%
2024/05/31	0	0.00	0.8	18.05	17.95	-0.8	2,355	-0.03%
2024/05/30	1	18.15	0.1	18.20	18.05	0.9	2,405	0.04%
2024/05/29	0	0.00	1	18.50	18.20	-1	2,543	-0.04%
2024/05/28	14	18.87	3	18.75	18.85	11	2,520	0.44%
2024/05/27	1	18.45	15	18.40	18.45	-14	2,457	-0.57%
2024/05/23	2	18.35	0	0.00	18.20	2	2,545	0.08%
2024/05/21	0	0.00	10	18.15	18.35	-10	2,585	-0.39%
2024/05/20	0	0.00	1	18.35	18.30	-1	2,658	-0.04%
2024/05/15	1	17.95	0	0.00	17.85	1	2,936	0.03%
2024/05/09	0.1	18.00	0	0.00	17.95	0.1	3,098	0.00%
2024/04/16	2	17.35	0	0.00	17.30	2	3,278	0.06%
2024/04/12	13	17.92	0	0.00	18.10	13	3,246	0.40%
2024/04/11	10	18.05	0	0.00	17.90	10	3,211	0.31%
2024/04/08	0	0.00	1	18.35	18.40	-1	3,193	-0.03%
2024/04/03	1	18.50	0	0.00	18.40	1	3,184	0.03%
2024/03/25	1	18.85	0	0.00	18.85	1	3,270	0.03%
2024/03/21	0	18.55	0	0.00	18.65	0	3,372	0.00%
2024/03/20	0	0.00	0.5	18.71	18.45	-0.5	3,389	-0.01%
2024/03/19	1	18.70	1.1	18.75	18.70	-0.1	3,423	0.00%
2024/03/18	1	18.80	5	18.85	18.85	-4	3,496	-0.11%
2024/03/14	5	18.40	0	0.00	18.50	5	3,575	0.14%
2024/03/12	1	19.00	0	0.00	18.95	1	3,627	0.03%
2024/03/11	10	18.95	10	18.80	18.95	0	3,704	0.00%
2024/03/08	0	0.00	1	18.80	18.85	-1	3,901	-0.03%
2024/03/07	0	0.00	5	19.80	19.20	-5	4,005	-0.12%
2024/03/04	3	19.72	0	0.00	19.65	3	4,287	0.07%
2024/02/29	0	19.30	20	19.30	19.35	-20	4,093	-0.49%
2024/02/27	10	19.70	0	0.00	19.15	10	4,082	0.24%
2024/02/23	23	19.58	1.4	19.40	19.30	21.6	4,030	0.54%
2024/02/21	6	19.65	4	19.65	19.60	2	4,036	0.05%
2024/02/20	17	19.84	17.2	19.99	19.95	-0.2	3,996	-0.01%
2024/02/19	5	19.53	0	0.00	19.40	5	3,815	0.13%
2024/02/02	0.1	19.50	1	19.50	19.35	-0.9	3,719	-0.02%
2024/02/01	3	19.70	9	19.81	19.70	-6	3,723	-0.16%
2024/01/29	0	0.00	1	19.35	19.50	-1	3,717	-0.03%
2024/01/24	1	19.55	0	0.00	19.50	1	3,761	0.03%
2024/01/23	4	19.55	10	19.63	19.65	-6	3,783	-0.16%
2024/01/22	1	18.90	0	0.00	19.00	1	3,668	0.03%
2024/01/16	12	18.93	5	19.00	18.80	7	3,684	0.19%
2024/01/10	6	19.01	0	0.00	19.05	6	3,792	0.16%
2024/01/09	16	19.15	1	19.15	19.20	15	3,837	0.39%
2024/01/08	0.5	19.49	1	19.45	19.35	-0.5	3,868	-0.01%
2024/01/04	10	19.50	0	0.00	19.50	10	3,914	0.26%
2024/01/03	0.1	19.85	0	0.00	19.90	0.1	3,934	0.00%
2024/01/02	0.4	19.90	0	0.00	20.05	0.4	3,931	0.01%
2023/12/29	8.3	19.99	0.1	19.90	19.95	8.2	3,884	0.21%
2023/12/28	2	19.90	4	20.00	20.10	-2	3,908	-0.05%
2023/12/26	7	19.56	0	0.00	19.60	7	3,925	0.18%
2023/12/25	1.1	19.36	0	0.00	19.30	1.1	3,937	0.03%
2023/12/19	6	19.43	1	19.50	19.35	5	4,034	0.12%
2023/12/15	7	19.80	1.2	19.85	19.80	5.8	4,472	0.13%
2023/12/14	10	19.80	0	0.00	19.80	10	4,614	0.22%
2023/12/13	2.1	19.92	12	20.26	19.80	-9.9	4,622	-0.21%
2023/12/11	2	19.80	0	0.00	19.80	2	4,740	0.04%
2023/12/08	0	0.00	1	20.00	20.00	-1	4,773	-0.02%
2023/12/07	0	0.00	1.4	20.14	20.00	-1.4	4,822	-0.03%
2023/12/06	7	20.31	2.4	20.38	20.20	4.7	4,889	0.10%
2023/12/05	2	20.43	12	20.28	20.25	-10	4,902	-0.20%
2023/12/04	17.5	20.49	1	20.55	20.45	16.5	4,908	0.34%
2023/12/01	4	20.18	5	20.13	20.15	-1	4,873	-0.02%
2023/11/30	12	20.23	1	20.30	20.40	11	4,859	0.23%
2023/11/27	0	0.00	1	19.25	19.00	-1	5,049	-0.02%
2023/11/21	1	19.35	5	19.38	19.30	-4	6,510	-0.06%
2023/11/17	1	18.85	0	0.00	18.95	1	7,665	0.01%
2023/11/15	1	18.50	0	0.00	18.55	1	9,314	0.01%
2023/11/14	1	18.70	0	0.00	18.70	1	9,980	0.01%
2023/10/31	0	0.00	5	18.82	18.30	-5	11,466	-0.04%
2023/10/27	0	0.00	5	18.60	18.45	-5	11,523	-0.04%
2023/10/24	1	18.75	0	0.00	18.85	1	11,611	0.01%
2023/10/18	2	18.45	0	0.00	18.55	2	11,729	0.02%
2023/10/17	2	19.30	0	0.00	18.95	2	11,785	0.02%
2023/10/12	1	19.95	2	20.10	20.00	-1	12,084	-0.01%
2023/10/11	2	19.93	4	19.75	19.70	-2	12,103	-0.02%
2023/10/06	3.3	20.19	0	0.00	20.15	3.3	12,113	0.03%
2023/10/05	0	0.00	1	20.50	20.35	-1	12,157	-0.01%
2023/10/04	11	20.00	0	0.00	20.25	11	12,249	0.09%
2023/10/03	1	20.35	0	0.00	20.25	1	12,311	0.01%
2023/10/02	2	20.60	0	0.00	20.65	2	12,400	0.02%
2023/09/28	5	20.10	0	0.00	20.10	5	12,461	0.04%
2023/09/27	2	19.95	120	19.94	20.05	-118	12,566	-0.94%	大賣/鉅額交易
2023/09/26	10	20.20	0	0.00	20.10	10	12,762	0.08%
2023/09/25	115	20.30	0	0.00	20.35	115	13,199	0.87%	大買/鉅額交易
2023/09/22	0	0.00	2	20.00	19.90	-2	13,386	-0.01%
2023/09/21	2	19.90	0	0.00	19.90	2	13,530	0.01%
2023/09/20	2	21.03	8	20.76	20.35	-6	13,698	-0.04%
2023/09/19	9	21.33	2	21.18	21.10	7	13,631	0.05%
2023/09/18	31	21.00	1	20.90	20.85	30	13,624	0.22%
2023/09/15	1	20.95	1	20.95	21.00	0	13,665	0.00%
2023/09/14	3	21.50	0.4	21.18	21.20	2.6	13,596	0.02%
2023/09/13	10	21.16	17	21.11	21.10	-7	13,585	-0.05%
2023/09/12	1	21.85	6	21.40	21.45	-5	13,828	-0.04%
2023/09/11	3	21.85	3	22.00	21.70	0	14,095	0.00%
2023/09/08	3	22.80	0	0.00	22.60	3	14,002	0.02%
2023/09/07	5.5	23.29	4	23.23	23.05	1.5	13,929	0.01%
2023/09/06	12	24.23	12	24.37	23.85	0	13,788	0.00%
2023/09/05	4	24.11	3	24.08	24.05	1	13,681	0.01%
2023/09/04	1.5	24.05	3	24.12	24.00	-1.5	13,625	-0.01%
2023/09/01	4.5	24.81	0	0.00	24.70	4.5	13,482	0.03%
2023/08/31	1.1	24.90	1	25.25	25.05	0.1	13,413	0.00%
2023/08/30	4.2	25.42	0	0.00	25.10	4.2	13,465	0.03%
2023/08/29	22	25.46	23.7	25.11	25.05	-1.7	13,510	-0.01%
2023/08/28	7.4	25.75	5	25.76	25.55	2.4	13,347	0.02%
2023/08/25	17	26.03	25.3	26.20	25.85	-8.3	12,969	-0.06%
2023/08/24	10.3	25.62	14	25.68	25.65	-3.7	12,541	-0.03%
2023/08/23	23.6	25.95	11	25.80	25.40	12.6	12,051	0.10%
2023/08/22	60	25.34	49.7	25.22	25.25	10.3	11,505	0.09%
2023/08/21	39	24.47	74.3	24.98	25.40	-35.3	10,725	-0.33%
2023/08/18	12	23.67	19.2	23.70	23.50	-7.2	9,920	-0.07%
2023/08/17	32	21.74	48.4	22.82	22.95	-16.4	9,282	-0.18%
2023/08/16	20	21.76	12	21.52	21.40	8	8,851	0.09%
2023/08/15	2.1	21.11	18	21.00	21.15	-15.9	8,551	-0.19%
2023/08/10	2	19.68	0	0.00	19.50	2	8,455	0.02%
2023/08/09	1	20.05	3	20.08	19.90	-2	8,519	-0.02%
2023/08/08	5.1	19.95	2	19.93	19.95	3.1	8,578	0.04%
2023/08/07	2.2	20.31	4	20.38	20.30	-1.8	8,593	-0.02%
2023/08/04	1	19.95	0	0.00	19.95	1	8,556	0.01%
2023/08/02	4	19.66	0	0.00	19.70	4	8,548	0.05%
2023/08/01	2.1	20.10	0	0.00	20.10	2.1	8,481	0.02%
2023/07/31	3	20.22	3	20.50	20.15	0	8,456	0.00%
2023/07/28	2	19.85	5	19.97	20.00	-3	8,417	-0.04%
2023/07/27	3.1	20.20	0	0.00	20.20	3.1	8,365	0.04%
2023/07/26	3.1	20.33	0	0.00	20.00	3.1	8,338	0.04%
2023/07/25	0.1	20.70	0	0.00	20.60	0.1	8,283	0.00%
2023/07/24	5.2	20.29	5	20.44	20.25	0.2	8,262	0.00%
2023/07/21	5.3	20.78	3	20.95	20.85	2.3	8,196	0.03%
2023/07/20	6	20.71	0	0.00	20.65	6	8,173	0.07%
2023/07/19	4.3	22.08	8	22.06	21.50	-3.7	8,036	-0.05%
2023/07/18	8	22.33	5	22.13	21.90	3	7,922	0.04%
2023/07/17	17	22.36	2	22.45	22.45	15	7,832	0.19%
2023/07/14	0	0.00	2	21.50	21.80	-2	7,763	-0.03%
2023/07/13	1	21.45	3	21.55	21.45	-2	7,781	-0.03%
2023/07/12	0	0.00	7	21.56	21.45	-7	7,805	-0.09%
2023/07/11	2	22.08	0	0.00	21.95	2	7,776	0.03%
2023/07/10	0	0.00	1	22.20	22.50	-1	7,679	-0.01%
2023/07/07	1	22.50	2	22.40	22.15	-1	7,624	-0.01%
2023/07/06	0	0.00	8	22.29	22.45	-8	7,518	-0.11%
2023/07/05	3	22.38	0	0.00	22.25	3	7,433	0.04%
2023/07/04	1	22.35	0	0.00	22.55	1	7,337	0.01%
2023/07/03	18	22.81	14	23.01	23.15	4	7,169	0.06%
2023/06/30	1	21.95	0	0.00	21.85	1	6,712	0.01%
2023/06/28	3	21.47	33	21.36	21.15	-30	6,379	-0.47%
2023/06/27	1	21.50	2	20.75	20.70	-1	6,202	-0.02%
2023/06/21	30	21.05	0	0.00	21.05	30	6,067	0.49%
2023/06/20	0	0.00	3	20.32	20.25	-3	6,010	-0.05%
2023/06/19	2	20.10	9	19.97	19.95	-7	6,005	-0.12%
2023/06/16	3	20.73	0	0.00	20.60	3	5,875	0.05%
2023/06/15	26	21.28	3	21.37	21.85	23	5,554	0.41%
2023/06/12	2	20.50	0	0.00	20.45	2	5,178	0.04%
2023/06/09	0	0.00	1	20.70	20.80	-1	5,123	-0.02%
2023/06/08	3	21.03	9	20.92	20.65	-6	5,146	-0.12%
2023/06/07	1	21.00	0	0.00	20.70	1	5,100	0.02%
2023/06/06	1	20.80	22	21.03	20.80	-21	5,069	-0.41%
2023/06/05	0	0.00	2	22.00	21.45	-2	4,996	-0.04%
2023/06/02	3	21.45	0	0.00	21.65	3	4,862	0.06%
2023/06/01	13	20.95	5	20.90	20.95	8	4,763	0.17%
2023/05/31	1	21.00	3	20.90	20.90	-2	4,730	-0.04%
2023/05/30	0	0.00	12	20.42	20.60	-12	4,667	-0.26%
2023/05/29	1	19.90	0	0.00	19.95	1	4,623	0.02%
2023/05/26	8	19.94	0	0.00	19.50	8	4,719	0.17%
2023/05/25	10	20.05	1	20.20	20.20	9	4,685	0.19%
2023/05/24	7	20.26	4	20.45	20.25	3	4,643	0.06%
2023/05/23	4	20.15	2	20.10	20.10	2	4,580	0.04%
2023/05/22	14	20.12	0	0.00	20.35	14	4,516	0.31%
2023/05/19	4	19.83	12	19.92	20.05	-8	4,386	-0.18%
2023/05/18	1	19.25	0	0.00	19.20	1	4,153	0.02%
2023/05/16	3	19.20	11	19.20	19.05	-8	4,108	-0.19%
2023/05/15	5	18.75	0	0.00	19.25	5	4,194	0.12%
2023/05/12	0	0.00	1	17.75	18.55	-1	4,105	-0.02%
2023/05/11	0	0.00	1	17.75	17.50	-1	4,037	-0.02%
2023/05/09	1	18.10	1	17.95	18.10	0	3,994	0.00%
2023/05/03	0	0.00	1	17.70	17.70	-1	3,983	-0.03%
2023/04/28	1	17.60	0	0.00	17.65	1	3,997	0.03%
2023/04/27	5	17.45	0	0.00	17.55	5	4,001	0.12%
2023/04/26	1	17.25	0	0.00	17.40	1	4,001	0.02%
2023/04/25	1	17.35	0	0.00	17.40	1	3,995	0.03%
2023/04/24	0	0.00	0	17.85	17.85	0	3,961	0.00%
2023/04/21	2	18.00	0	0.00	17.75	2	3,969	0.05%
2023/04/19	0	0.00	1	19.10	18.95	-1	3,867	-0.03%
2023/04/18	0	0.00	1	18.95	19.00	-1	3,884	-0.03%
2023/04/14	1	18.90	1	18.90	18.85	0	3,731	0.00%
2023/04/13	1	18.75	1	18.65	18.60	0	3,694	0.00%
2023/04/12	2	18.95	0	0.00	18.95	2	3,676	0.05%
2023/04/11	0	0.00	1	18.80	18.80	-1	3,635	-0.03%
2023/04/10	0	0.00	1	18.65	18.65	-1	3,644	-0.03%
2023/04/07	5	18.90	5	18.55	18.75	0	3,704	0.00%
2023/04/06	2	18.75	0	0.00	18.85	2	3,926	0.05%
2023/03/31	1	18.25	0	0.00	18.20	1	3,907	0.03%
2023/03/30	0	0.00	2	18.40	18.35	-2	3,963	-0.05%
2023/03/29	2	18.45	0	0.00	18.30	2	4,340	0.05%
2023/03/28	0	0.00	1	18.60	18.60	-1	4,519	-0.02%
2023/03/27	1	18.95	3	18.83	18.85	-2	4,384	-0.05%
2023/03/24	2	18.22	3	18.20	18.15	-1	4,212	-0.02%
2023/03/23	2	17.45	10	17.40	17.35	-8	3,994	-0.20%
2023/03/21	3	16.68	3	16.65	16.65	0	3,908	0.00%
2023/03/17	0	16.35	0	0.00	16.45	0	3,900	0.00%
2023/03/16	2	16.18	0	0.00	16.05	2	3,887	0.05%
2023/03/15	1	16.85	0	0.00	16.65	1	3,842	0.03%
2023/03/10	1	16.95	2	16.90	16.95	-1	3,757	-0.03%
2023/03/09	0	0.00	3	17.40	17.35	-3	3,739	-0.08%
2023/03/06	2	17.80	3	17.78	17.55	-1	3,634	-0.03%
2023/03/02	23	17.54	24	17.45	17.50	-1	3,447	-0.03%
2023/03/01	0	0.00	7	17.27	17.20	-7	3,345	-0.21%
2023/02/24	2	17.40	36	17.26	17.20	-34	3,224	-1.05%
2023/02/23	1	16.90	46	16.88	16.80	-45	3,048	-1.48%
2023/02/22	2	16.53	0	0.00	16.75	2	2,946	0.07%
2023/02/20	0	0.00	6	16.75	16.75	-6	2,906	-0.21%
2023/02/17	2	16.70	0	0.00	16.65	2	2,861	0.07%
2023/02/16	4	16.78	0	0.00	16.60	4	2,839	0.14%
2023/02/14	6	16.30	13	16.18	16.35	-7	2,703	-0.26%
2023/02/13	2	16.25	1	16.30	16.25	1	2,643	0.04%
2023/02/10	1	15.40	0	0.00	15.30	1	2,454	0.04%
2023/02/08	20	15.70	1	15.60	15.55	19	2,458	0.77%
2023/02/06	0	15.68	0	0.00	15.60	0	2,451	0.00%
2023/02/03	0	15.65	0	0.00	15.60	0	2,442	0.00%
2023/02/02	0	15.65	0	0.00	15.70	0	2,429	0.00%
2023/01/30	0	15.20	0	0.00	15.25	0	2,387	0.00%
2023/01/17	0	0.00	3	15.05	15.05	-3	2,372	-0.13%
2023/01/13	0	0.00	10	15.35	15.05	-10	2,350	-0.43%
2023/01/11	1	15.40	0	0.00	15.35	1	2,395	0.04%
2023/01/10	0	0.00	15	15.45	15.55	-15	2,393	-0.63%
2022/12/29	0	0.00	10	14.80	14.75	-10	2,486	-0.40%
2022/12/28	4	14.91	1	15.04	14.85	3	2,505	0.12%
2022/12/27	10	15.45	1	15.50	15.35	9	2,469	0.36%
2022/12/26	1	16.20	1	16.00	15.80	0	2,385	0.00%
2022/12/23	0	0.00	2	15.78	15.60	-2	2,128	-0.09%
2022/12/22	3	15.73	4	15.63	15.60	-1	2,091	-0.05%
2022/12/21	42	16.36	26	15.91	15.80	16	2,031	0.79%
2022/12/20	8	16.08	6	16.15	16.15	2	1,621	0.12%
2022/12/15	0	15.05	0	0.00	15.05	0	1,430	0.00%
2022/12/09	0	0.00	5	14.60	14.60	-5	1,491	-0.34%
2022/11/30	5	15.05	2	14.95	15.00	3	1,812	0.17%
2022/11/18	1	14.70	0	0.00	14.50	1	2,168	0.05%
2022/11/17	10	14.65	0	0.00	14.65	10	2,170	0.46%
2022/11/10	1	15.05	1	15.10	15.00	0	2,367	0.00%
2022/11/03	0	0.00	5	15.00	15.00	-5	3,132	-0.16%
2022/10/24	0	0.00	2	14.60	14.60	-2	3,837	-0.05%
2022/10/20	5	14.65	0	0.00	14.80	5	3,999	0.13%
2022/10/18	2	15.25	4	15.13	15.10	-2	3,955	-0.05%
2022/10/14	1	14.75	0	0.00	15.00	1	3,961	0.03%
2022/10/13	1	14.30	0	0.00	14.20	1	3,960	0.03%
2022/10/12	1	15.20	0	0.00	15.25	1	3,901	0.03%
2022/10/11	2	14.78	0	0.00	14.70	2	3,917	0.05%
2022/10/07	0	0.00	2	15.40	15.45	-2	3,905	-0.05%
2022/10/06	3	15.52	2	15.50	15.15	1	3,901	0.03%
2022/10/05	0	0.00	5	15.25	15.30	-5	3,852	-0.13%
2022/10/03	19	14.60	2	14.58	14.55	17	3,863	0.44%
2022/09/30	5	14.55	1	14.15	14.70	4	3,877	0.10%
2022/09/28	2	14.33	0	0.00	14.25	2	3,868	0.05%
2022/09/26	17	15.36	0	0.00	15.00	17	3,835	0.44%
2022/09/23	5	15.80	0	0.00	15.80	5	3,858	0.13%
2022/09/22	1	15.95	1	16.05	16.15	0	3,843	0.00%
2022/09/21	4	16.30	5	16.50	16.25	-1	3,826	-0.03%
2022/09/19	0	0.00	12	16.68	16.75	-12	3,791	-0.32%
2022/09/15	5	17.65	0	0.00	17.45	5	3,742	0.13%
2022/09/14	2	17.18	1	17.25	17.30	1	3,716	0.03%
2022/09/13	0	0.00	1	18.00	17.50	-1	3,700	-0.03%
2022/09/12	2	17.70	20	17.66	17.75	-18	3,649	-0.49%
2022/09/08	1	17.65	0	0.00	17.40	1	3,622	0.03%
2022/09/07	0	0.00	2	17.45	17.40	-2	3,561	-0.06%
2022/09/06	2	17.30	3	17.13	16.95	-1	3,516	-0.03%
2022/09/05	25	17.45	15	17.50	17.10	10	3,477	0.29%
2022/09/02	0	0.00	11	17.30	17.30	-11	3,402	-0.32%
2022/08/30	0	0.00	1	16.55	16.65	-1	3,260	-0.03%
2022/08/29	1	16.45	0	0.00	16.40	1	3,276	0.03%
2022/08/26	5	17.35	11	17.31	17.10	-6	3,414	-0.18%
2022/08/24	0	0.00	1	16.75	16.70	-1	3,265	-0.03%
2022/08/23	1	16.80	0	0.00	16.70	1	3,258	0.03%
2022/08/22	4	17.00	11	16.99	16.85	-7	3,235	-0.22%
2022/08/19	1	16.50	0	0.00	16.50	1	3,179	0.03%
2022/08/18	1	16.30	0	0.00	16.40	1	3,157	0.03%
2022/08/17	26	16.67	3	16.73	16.60	23	3,109	0.74%
2022/08/16	18	17.47	6	17.48	17.20	12	3,011	0.40%
2022/08/09	2	17.05	2	17.05	17.05	0	2,240	0.00%
2022/08/08	3	17.60	1	17.45	17.40	2	2,189	0.09%
2022/08/04	3	16.95	0	0.00	16.75	3	2,026	0.15%
2022/08/03	1	17.15	0	0.00	16.60	1	1,952	0.05%
2022/08/01	3	17.35	0	0.00	17.40	3	1,731	0.17%
2022/07/29	1	17.35	5	17.21	17.20	-4	1,682	-0.24%
2022/07/28	12	16.66	0	0.00	16.55	12	1,594	0.75%
2022/07/22	1	16.30	0	0.00	16.35	1	1,485	0.07%
2022/07/13	2	15.35	3	15.27	15.20	-1	1,523	-0.07%
2022/07/12	3	15.42	3	15.20	15.20	0	1,527	0.00%
2022/07/08	1	15.25	0	0.00	15.25	1	1,484	0.07%
2022/06/21	0	0.00	0.1	14.60	14.85	-0.1	1,547	0.00%
2022/06/20	1	14.45	0	0.00	14.35	1	1,578	0.06%
2022/06/08	1	15.70	0	0.00	15.70	1	1,524	0.07%
2022/06/07	1	15.70	0	0.00	15.70	1	1,541	0.06%
2022/05/23	0	0.00	1	15.40	15.50	-1	1,490	-0.07%
2022/05/18	20	15.15	0	0.00	15.20	20	1,497	1.34%
2022/05/11	5	15.50	0	0.00	15.50	5	1,481	0.34%
2022/04/26	3	16.75	0	0.00	16.65	3	1,427	0.21%
2022/04/22	0	0.00	3	17.50	17.60	-3	1,411	-0.21%
2022/04/21	0	0.00	1	17.60	17.25	-1	1,411	-0.07%
2022/04/20	1	17.20	0	0.00	17.60	1	1,393	0.07%
2022/04/19	0	0.00	1	16.90	17.10	-1	1,346	-0.07%
2022/04/18	1	16.75	0	0.00	16.65	1	1,347	0.07%
2022/04/12	3	16.25	0	0.00	16.25	3	1,583	0.19%
2022/04/11	1	16.20	0	0.00	16.25	1	1,596	0.06%
2022/04/07	1	16.30	1	16.25	16.35	0	1,647	0.00%
2022/04/06	1	16.55	0	0.00	16.60	1	1,672	0.06%
2022/04/01	0	0.00	0.7	16.70	16.70	-0.7	1,848	-0.04%
2022/03/31	4	17.00	0	0.00	16.85	4	1,869	0.21%
2022/03/30	1	17.40	0	0.00	17.45	1	1,871	0.05%
2022/03/28	0	17.20	0	0.00	17.30	0	1,902	0.00%
2022/03/25	0	0.00	12	17.25	17.30	-12	1,906	-0.63%
2022/03/24	0	17.15	0.5	17.15	17.25	-0.5	1,900	-0.02%
2022/03/22	0.1	16.90	0	0.00	16.80	0.1	1,938	0.01%
2022/03/17	0	0.00	2	16.45	16.50	-2	1,946	-0.10%
2022/03/15	1	16.00	0	0.00	15.90	1	2,038	0.05%
2022/03/14	0	16.05	10	15.97	16.15	-10	2,061	-0.48%
2022/03/10	0	0.00	3	15.75	16.00	-3	2,084	-0.14%
2022/03/09	2	15.45	0	0.00	15.35	2	2,077	0.10%
2022/03/08	3	15.58	2.1	15.32	15.35	0.9	2,089	0.04%
2022/03/07	1	16.00	0	0.00	15.95	1	2,050	0.05%
2022/03/04	1	16.60	0	0.00	16.65	1	2,041	0.05%
2022/03/03	1	16.65	26	16.65	16.70	-25	2,081	-1.20%
2022/03/02	0	16.80	0	0.00	16.65	0	2,130	0.00%
2022/02/25	3	16.42	0	0.00	16.40	3	2,211	0.14%
2022/02/24	3	16.80	4	16.65	16.45	-1	2,329	-0.04%
2022/02/17	0	16.90	12	16.89	16.75	-12	2,835	-0.42%
2022/02/16	0	0.00	10	16.75	16.75	-10	2,929	-0.34%
2022/02/15	1	16.60	0	0.00	16.60	1	2,991	0.03%
2022/02/14	0	17.00	3	16.70	16.75	-3	3,115	-0.10%
2022/02/09	1	17.15	0	0.00	17.25	1	3,432	0.03%
2022/02/08	0.8	17.15	0	0.00	17.20	0.8	3,549	0.02%
2022/01/26	0	0.00	1	16.45	16.45	-1	3,782	-0.03%
2022/01/24	5	16.60	0	0.00	16.55	5	4,105	0.12%
2022/01/21	3	16.90	0	0.00	16.85	3	4,128	0.07%
2022/01/18	0	0.00	1	17.50	17.30	-1	4,241	-0.02%
2022/01/17	1	17.20	0	0.00	17.45	1	4,292	0.02%
2022/01/14	4	17.11	0	0.00	17.10	4	4,309	0.09%
2022/01/13	0.1	17.45	0	0.00	17.40	0.1	4,331	0.00%
2022/01/11	1	17.55	0	0.00	17.40	1	4,541	0.02%
2022/01/10	4	17.76	0	0.00	17.55	4	4,560	0.09%
2022/01/07	9	17.91	0	0.00	17.65	9	4,468	0.20%
2022/01/06	1	18.10	0	0.00	18.05	1	4,432	0.02%
2022/01/05	1	18.25	0	0.00	18.30	1	4,439	0.02%
2021/12/30	3.2	18.71	3	19.00	19.00	0.2	4,460	0.00%
2021/12/29	1	18.65	0	0.00	18.75	1	4,462	0.02%
2021/12/28	5.1	18.69	3	18.68	18.65	2.1	4,484	0.05%
2021/12/23	1	18.95	0	0.00	19.00	1	4,412	0.02%
2021/12/21	0	18.45	0	0.00	18.45	0	4,365	0.00%
2021/12/14	0.8	18.50	0	0.00	18.30	0.8	4,281	0.02%
2021/12/08	8	18.54	0	0.00	18.70	8	4,197	0.19%
2021/12/03	3.1	18.23	0	0.00	18.20	3.1	4,189	0.07%
2021/12/01	0	18.30	0	0.00	18.25	0	4,208	0.00%
2021/11/29	2	18.40	1	18.45	18.35	1	4,246	0.02%
2021/11/26	3.5	19.01	0	0.00	18.85	3.5	4,214	0.08%
2021/11/25	1.2	19.60	0	0.00	19.50	1.2	4,179	0.03%
2021/11/24	0.1	20.35	1	19.90	20.00	-0.9	4,163	-0.02%
2021/11/23	3.1	20.47	1	20.35	20.20	2.1	4,171	0.05%
2021/11/22	7.5	21.98	1	22.25	21.45	6.5	4,095	0.16%
2021/11/10	0	0.00	0	19.30	19.45	0	3,891	0.00%
2021/11/09	0	0.00	3	19.45	19.35	-3	3,899	-0.08%
2021/11/08	1	19.60	5	19.50	19.40	-4	3,946	-0.10%
2021/11/04	3	20.75	1.4	21.05	21.00	1.6	3,878	0.04%
2021/11/03	10	21.20	3	21.07	20.80	7	3,873	0.18%
2021/11/02	0	0.00	2	20.28	20.80	-2	3,869	-0.05%
2021/11/01	2	21.20	1	21.10	21.20	1	3,777	0.03%
2021/10/29	0	0.00	5	20.85	20.50	-5	3,691	-0.14%
2021/10/28	1	20.85	0	0.00	20.80	1	3,633	0.03%
2021/10/27	1	21.15	2	20.55	21.00	-1	3,530	-0.03%
2021/10/26	0	0.00	2	20.53	20.80	-2	3,468	-0.06%
2021/10/25	4	21.04	0	0.00	20.65	4	3,480	0.11%
2021/10/22	0	0.00	4	20.43	20.50	-4	3,424	-0.12%
2021/10/21	0	0.00	9	20.29	20.50	-9	3,439	-0.26%
2021/10/20	1	19.60	0	0.00	19.65	1	3,366	0.03%
2021/10/19	0	0.00	1	19.50	19.80	-1	3,913	-0.03%
2021/10/14	0	0.00	3	19.17	19.35	-3	4,367	-0.07%
2021/10/12	0	0.00	8	19.06	19.20	-8	4,351	-0.18%
2021/10/08	3	19.27	2	18.90	18.90	1	4,537	0.02%
2021/09/29	7	18.50	9	18.59	18.45	-2	4,688	-0.04%
2021/09/24	1	18.50	0	0.00	18.30	1	5,024	0.02%
2021/09/22	1	18.25	0	0.00	18.25	1	4,984	0.02%
2021/09/17	0	0.00	6	17.75	18.15	-6	4,971	-0.12%
2021/09/14	6	17.20	0	0.00	17.20	6	5,041	0.12%
2021/09/10	1	17.15	1	17.20	17.15	0	5,128	0.00%
2021/09/08	1	16.80	1	17.05	16.75	0	5,189	0.00%
2021/08/31	0.2	17.20	0	0.00	17.20	0.2	5,350	0.00%
2021/08/30	0	0.00	6	17.60	17.35	-6	5,365	-0.11%
2021/08/27	1	17.70	0	0.00	17.45	1	5,384	0.02%
2021/08/26	0	0.00	2.1	17.54	17.45	-2.1	5,389	-0.04%
2021/08/25	1	17.80	0	0.00	17.75	1	5,417	0.02%
2021/08/19	6	16.60	0	0.00	16.45	6	5,520	0.11%
2021/08/18	0.4	16.80	1	16.80	16.80	-0.6	5,511	-0.01%
2021/08/12	2	17.85	0	0.00	18.05	2	5,421	0.04%
2021/08/11	0	0.00	1	18.15	18.10	-1	5,628	-0.02%
2021/08/10	8	18.30	2	18.30	18.35	6	5,674	0.11%
2021/08/09	13	18.98	0	0.00	18.70	13	5,716	0.23%
2021/08/06	2	19.10	0	0.00	19.50	2	5,713	0.04%
2021/07/30	2	19.63	0	0.00	19.35	2	6,168	0.03%
2021/07/29	1	19.90	0	0.00	20.00	1	6,186	0.02%
2021/07/27	1	19.65	0	0.00	19.50	1	6,230	0.02%
2021/07/26	0	0.00	2	20.25	20.15	-2	6,289	-0.03%
2021/07/23	48	20.71	46	20.62	20.60	2	6,215	0.03%
2021/07/22	2	20.40	7	20.44	20.45	-5	5,744	-0.09%
2021/07/15	5	19.60	7	19.36	19.45	-2	6,085	-0.03%
2021/07/14	2	18.90	0	0.00	18.90	2	5,965	0.03%
2021/07/13	0	0.00	10	19.10	18.75	-10	6,038	-0.17%
2021/07/09	0	0.00	10	18.51	18.60	-10	6,066	-0.16%
2021/07/08	1	18.80	1	18.80	18.80	0	6,295	0.00%
2021/07/07	1	19.00	1	19.05	18.95	0	6,468	0.00%
2021/07/05	2	20.20	0	0.00	20.15	2	6,920	0.03%
2021/07/01	4	19.20	4	19.00	19.00	0	6,825	0.00%
2021/06/30	1	19.00	0	0.00	19.05	1	6,839	0.01%
2021/06/25	0	0.00	8	19.83	19.40	-8	6,920	-0.12%
2021/06/23	1	18.95	0	0.00	18.95	1	7,038	0.01%
2021/06/21	0	0.00	1	18.40	18.40	-1	7,088	-0.01%
2021/06/16	3	19.13	0	0.00	18.85	3	7,241	0.04%
2021/06/11	0	0.00	15	19.70	19.25	-15	7,475	-0.20%
2021/06/08	9	19.48	0	0.00	19.45	9	7,485	0.12%
2021/06/02	0	0.00	1	19.95	19.80	-1	7,505	-0.01%
2021/05/31	5	19.93	0	0.00	20.05	5	7,504	0.07%
2021/05/28	1	19.30	20	19.41	19.35	-19	7,466	-0.25%
2021/05/27	5	19.05	0	0.00	19.05	5	7,495	0.07%
2021/05/26	15	19.22	0	0.00	19.20	15	7,544	0.20%
2021/05/25	10	19.40	0	0.00	19.20	10	7,579	0.13%
2021/05/24	0	0.00	1	18.70	18.90	-1	7,582	-0.01%
2021/05/21	0	0.00	2	18.75	18.85	-2	7,613	-0.03%
2021/05/20	1	18.50	8	18.45	18.35	-7	7,723	-0.09%
2021/05/19	7	19.62	1	18.70	18.85	6	7,749	0.08%
2021/05/18	4	18.13	2	18.23	18.40	2	7,543	0.03%
2021/05/17	2	17.13	0	0.00	17.05	2	7,551	0.03%
2021/05/14	1	18.80	0	0.00	18.20	1	7,535	0.01%
2021/05/13	2	18.50	0	0.00	18.60	2	7,498	0.03%
2021/05/12	1	19.50	20	17.93	17.85	-19	7,476	-0.25%
2021/05/06	1	20.30	0	0.00	20.00	1	7,257	0.01%
2021/05/05	6	20.60	0	0.00	20.30	6	7,216	0.08%
2021/05/04	2	20.55	1	20.40	20.40	1	7,273	0.01%
2021/05/03	2.3	21.64	0	0.00	21.25	2.3	7,374	0.03%
2021/04/29	2	23.10	4	23.00	22.85	-2	7,364	-0.03%
2021/04/28	5	23.52	2	23.28	23.20	3	7,494	0.04%
2021/04/27	4	23.25	1	22.72	23.60	3	7,501	0.04%
2021/04/26	5.1	22.72	6	22.59	22.70	-1	7,364	-0.01%
2021/04/23	0	0.00	37	22.78	22.80	-37	7,366	-0.50%
2021/04/22	37	23.79	1	23.50	23.15	36	7,341	0.49%
2021/04/20	1	23.60	0.1	23.80	23.70	0.9	6,993	0.01%
2021/04/16	7	23.91	0	0.00	23.85	7	7,109	0.10%
2021/04/14	25	24.16	41	23.70	23.70	-16	7,381	-0.22%
2021/04/13	24	25.49	0	0.00	24.95	24	7,423	0.32%
2021/04/12	0	26.10	5	26.30	26.10	-5	7,719	-0.06%
2021/04/09	7	24.74	11	25.11	25.25	-4	7,419	-0.05%
2021/04/08	5	25.10	2	24.68	25.05	3	7,311	0.04%
2021/04/07	1	24.20	6	24.28	24.30	-5	7,251	-0.07%
2021/03/30	0	0.00	1	24.45	24.45	-1	8,201	-0.01%
2021/03/29	2	24.43	1	24.35	24.10	1	8,294	0.01%
2021/03/26	7	24.44	2	24.58	24.35	5	8,355	0.06%
2021/03/24	1	24.70	0	0.00	24.65	1	8,573	0.01%
2021/03/23	2	24.93	0	0.00	24.65	2	8,756	0.02%
2021/03/22	5	24.94	12	24.97	24.90	-7	8,859	-0.08%
2021/03/19	3	24.32	1	24.50	24.20	2	8,967	0.02%
2021/03/18	15	24.63	2	24.60	24.40	13	9,205	0.14%
2021/03/17	0	0.00	5	24.25	24.30	-5	9,666	-0.05%
2021/03/16	0	0.00	2	24.10	24.05	-2	10,214	-0.02%
2021/03/15	1	24.00	0	0.00	24.10	1	10,930	0.01%
2021/03/10	0	0.00	5	23.30	23.50	-5	12,307	-0.04%
2021/03/04	5	23.85	0	0.00	23.80	5	13,934	0.04%
2021/03/03	0	0.00	1	24.60	24.55	-1	14,290	-0.01%
2021/02/26	2	24.40	1	24.35	24.45	1	15,123	0.01%
2021/02/25	0	0.00	4	24.90	24.90	-4	16,307	-0.02%
2021/02/23	1	25.35	5	25.11	25.40	-4	16,965	-0.02%
2021/02/22	3	25.33	0	0.00	25.45	3	17,300	0.02%
2021/02/19	2	24.90	0	0.00	25.20	2	17,315	0.01%
2021/02/18	0	0.00	4	24.85	25.00	-4	17,352	-0.02%
2021/02/05	5	24.00	0	0.00	23.85	5	17,636	0.03%
2021/02/03	1	24.45	0	0.00	24.00	1	20,297	0.00%
2021/02/02	0	0.00	2	24.20	23.90	-2	20,268	-0.01%
2021/01/29	2	24.00	0.5	23.80	24.15	1.5	20,338	0.01%
2021/01/28	8	24.16	0	0.00	24.10	8	20,288	0.04%
2021/01/26	0	0.00	1	25.00	24.45	-1	20,419	0.00%
2021/01/22	2	23.80	0	0.00	23.80	2	20,225	0.01%
2021/01/21	0	0.00	40	23.86	23.85	-40	20,153	-0.20%
2021/01/20	4	24.70	1	25.15	24.75	3	19,974	0.02%
2021/01/18	2	25.95	0	0.00	25.90	2	19,888	0.01%
2021/01/15	4	26.08	1	25.95	25.80	3	19,807	0.02%
2021/01/14	2	26.40	0	0.00	26.70	2	19,694	0.01%
2021/01/13	2	26.38	1	26.45	26.40	1	19,635	0.01%
2021/01/12	5	26.37	6	26.28	26.10	-1	19,627	-0.01%
2021/01/11	0	0.00	5	27.50	27.35	-5	19,445	-0.03%
2021/01/08	10	26.85	7	26.86	26.90	3	19,396	0.02%
2021/01/06	5	28.38	2.5	28.18	28.00	2.5	19,138	0.01%
2021/01/05	35	29.39	29	30.06	28.85	6	18,887	0.03%
2021/01/04	3	29.20	11	29.28	29.25	-8	18,481	-0.04%
2020/12/31	0	0.00	3	28.68	28.70	-3	18,409	-0.02%
2020/12/30	1	29.00	0	0.00	29.05	1	18,389	0.01%
2020/12/29	2	29.25	16	28.96	29.05	-14	18,366	-0.08%
2020/12/28	0	0.00	1	28.60	28.55	-1	18,193	-0.01%
2020/12/25	4	28.28	0	0.00	28.20	4	18,123	0.02%
2020/12/24	12	29.58	27	29.51	28.30	-15	18,075	-0.08%
2020/12/23	2	28.10	0	0.00	28.40	2	17,531	0.01%
2020/12/22	10.5	27.86	3	28.03	27.55	7.5	17,525	0.04%
2020/12/21	0	0.00	4	28.15	28.05	-4	17,375	-0.02%
2020/12/18	2	29.38	3	28.85	28.85	-1	17,222	-0.01%
2020/12/17	7	29.11	10	28.85	29.15	-3	17,114	-0.02%
2020/12/16	5	28.83	1	28.55	28.55	4	16,949	0.02%
2020/12/15	12	28.40	13	28.41	28.35	-1	16,987	-0.01%
2020/12/14	24	28.32	15	28.42	28.15	9	16,817	0.05%
2020/12/11	32	28.75	29	28.20	28.35	3	16,622	0.02%
2020/12/10	19.1	29.12	23	29.76	29.50	-3.9	15,975	-0.02%
2020/12/09	35	29.36	27	28.88	28.95	8	15,487	0.05%
2020/12/08	24	28.16	20.3	28.29	28.85	3.7	14,869	0.03%
2020/12/07	27	27.59	17	27.97	28.00	10	14,591	0.07%
2020/12/04	30	26.82	34	26.68	27.25	-4	14,306	-0.03%
2020/12/03	10	25.38	2	25.33	25.40	8	13,790	0.06%
2020/12/02	8	24.99	9	24.99	25.25	-1	13,659	-0.01%
2020/12/01	17	24.66	7.1	24.59	24.45	9.9	13,459	0.07%
2020/11/30	9	23.95	28	23.74	24.05	-19	13,389	-0.14%
2020/11/27	6	23.03	1	23.65	23.05	5	13,684	0.04%
2020/11/26	6	22.88	2	22.75	22.75	4	13,364	0.03%
2020/11/25	21.1	22.78	10	22.81	22.80	11.1	13,205	0.08%
2020/11/24	20	22.67	26	22.68	22.80	-6	12,683	-0.05%
2020/11/23	10	21.02	1	20.95	21.05	9	11,589	0.08%
2020/11/20	3	20.48	18	21.20	21.40	-15	11,229	-0.13%
2020/11/19	3	20.57	3	20.98	20.55	0	11,119	0.00%
2020/11/18	2	20.20	7	20.50	20.20	-5	11,100	-0.05%
2020/11/17	2	20.05	1	20.10	20.05	1	11,224	0.01%
2020/11/13	2	19.75	2	19.98	20.15	0	11,555	0.00%
2020/11/12	52	20.79	43	20.68	20.10	9	11,497	0.08%
2020/11/11	15	20.58	37.4	20.55	20.90	-22.4	10,545	-0.21%
2020/11/09	0	0.00	1	19.05	19.10	-1	9,448	-0.01%
2020/11/06	0	0.00	3	18.87	19.00	-3	9,507	-0.03%
2020/11/04	0	0.00	3	18.83	18.80	-3	9,792	-0.03%
2020/11/03	16	19.04	9	19.12	18.90	7	9,779	0.07%
2020/11/02	0	0.00	2	18.65	18.80	-2	9,764	-0.02%
2020/10/28	3	18.25	0.4	18.15	18.25	2.6	9,821	0.03%
2020/10/22	1	18.45	0	0.00	18.30	1	10,304	0.01%
2020/10/19	1	18.65	0	0.00	18.80	1	11,154	0.01%
2020/10/14	6	19.39	0	0.00	19.15	6	12,525	0.05%
2020/10/12	0	0.00	9	19.14	19.05	-9	12,835	-0.07%
2020/10/08	0	0.00	1	19.05	18.95	-1	13,027	-0.01%
2020/10/07	0	0.00	1	19.10	18.95	-1	13,121	-0.01%
2020/10/06	0	0.00	1	19.15	18.75	-1	13,190	-0.01%
2020/10/05	0	0.00	8	18.75	18.80	-8	13,421	-0.06%
2020/09/25	5	17.50	5	17.50	17.25	0	14,628	0.00%
2020/09/24	0	0.00	3	17.85	17.85	-3	14,986	-0.02%
2020/09/23	2	18.08	1	18.00	18.15	1	15,546	0.01%
2020/09/18	3	18.70	0	0.00	18.45	3	18,724	0.02%
2020/09/16	2	18.35	0	0.00	18.30	2	20,093	0.01%
2020/09/11	3	17.80	6	17.71	17.95	-3	20,533	-0.01%
2020/09/08	5	18.01	6	17.91	17.95	-1	20,932	0.00%
2020/09/07	2	18.30	11	18.21	18.10	-9	20,986	-0.04%
2020/09/04	4	18.48	0	0.00	18.50	4	21,137	0.02%
2020/09/03	24	19.67	10	19.05	19.05	14	21,304	0.07%
2020/09/02	12	20.03	37	19.51	19.70	-25	21,339	-0.12%
2020/09/01	13	18.74	0	0.00	18.55	13	21,468	0.06%
2020/08/31	5	18.90	2	19.25	18.90	3	22,529	0.01%
2020/08/28	1	19.25	11	19.26	18.90	-10	22,792	-0.04%
2020/08/27	0	0.00	5	19.15	18.85	-5	22,718	-0.02%
2020/08/26	1	18.80	2	19.00	18.80	-1	22,626	0.00%
2020/08/25	1	19.25	6	19.43	18.90	-5	22,715	-0.02%
2020/08/24	13	19.11	15	18.85	19.10	-2	22,502	-0.01%
2020/08/21	0	0.00	4	18.55	18.60	-4	22,231	-0.02%
2020/08/20	1	17.45	2	17.40	17.70	-1	21,981	0.00%
2020/08/19	12	19.14	3	19.22	18.60	9	21,774	0.04%
2020/08/18	0	0.00	5	18.60	18.85	-5	21,484	-0.02%
2020/08/17	16	18.72	0	0.00	18.60	16	21,357	0.07%
2020/08/14	2	18.60	17	18.56	18.60	-15	21,046	-0.07%
2020/08/13	1	18.05	19	17.95	17.90	-18	20,727	-0.09%
2020/08/12	0	0.00	1	18.00	17.95	-1	20,700	0.00%
2020/08/11	11	17.81	0	0.00	17.75	11	20,652	0.05%
2020/08/10	5	18.60	7	18.49	18.20	-2	20,700	-0.01%
2020/08/06	2	17.90	0.1	17.85	17.85	1.9	21,102	0.01%
2020/08/05	3	18.05	9	18.10	18.00	-6	21,000	-0.03%
2020/08/04	5	17.84	10	17.98	17.90	-5	20,933	-0.02%
2020/07/31	2	17.45	1	17.50	17.55	1	20,793	0.00%
2020/07/30	0	0.00	73	17.63	17.70	-73	20,785	-0.35%
2020/07/29	5	17.34	17	17.35	17.15	-12	20,785	-0.06%
2020/07/28	30	16.96	4	16.90	16.90	26	20,938	0.12%
2020/07/27	12	17.38	4	17.30	17.30	8	20,843	0.04%
2020/07/24	43	17.80	1	18.10	17.80	42	20,692	0.20%
2020/07/23	25	18.42	3	18.45	18.25	22	20,435	0.11%
2020/07/22	30	18.95	23	18.81	19.05	7	20,038	0.03%
2020/07/21	13	17.70	6	17.78	17.55	7	18,941	0.04%
2020/07/20	4	17.43	15	17.63	17.70	-11	18,845	-0.06%
2020/07/17	1	17.60	26	17.67	17.50	-25	18,634	-0.13%
2020/07/16	1	18.50	5	18.45	18.30	-4	18,373	-0.02%
2020/07/15	13	18.58	5	18.99	18.25	8	18,286	0.04%
2020/07/14	9	18.96	4	18.89	18.90	5	18,136	0.03%
2020/07/13	0	0.00	11	19.43	19.25	-11	18,054	-0.06%
2020/07/10	6	19.21	39	19.13	19.20	-33	17,983	-0.18%
2020/07/09	49	19.55	23	19.58	19.20	26	17,778	0.15%
2020/07/08	35	19.10	24.3	19.25	19.20	10.7	17,559	0.06%
2020/07/07	3	19.25	12	19.22	19.15	-9	17,323	-0.05%
2020/07/06	65	19.52	63.2	19.58	19.90	1.9	16,951	0.01%
2020/07/03	16	19.32	36	19.39	19.00	-20	16,535	-0.12%
2020/07/02	23	19.81	25	20.02	19.95	-2	16,073	-0.01%
2020/07/01	56	19.29	9	19.31	19.40	47	15,487	0.30%
2020/06/30	38	19.56	37	19.37	19.10	1	14,947	0.01%
2020/06/29	61	17.95	32	17.70	18.60	29	13,696	0.21%
2020/06/24	65	17.05	62	17.06	16.95	3	12,431	0.02%
2020/06/23	1	16.75	1	16.75	16.75	0	11,004	0.00%
2020/06/22	0	0.00	2	15.13	15.25	-2	10,870	-0.02%
2020/06/19	4	14.46	0	0.00	13.90	4	10,806	0.04%
2020/06/18	24	14.82	26	14.72	14.60	-2	10,561	-0.02%
2020/06/17	19	15.10	95	15.21	15.00	-76	10,446	-0.73%
2020/06/16	16	14.72	2	14.60	14.60	14	10,201	0.14%
2020/06/12	0	0.00	3	13.77	14.10	-3	9,988	-0.03%
2020/06/11	10	14.74	1	15.00	14.45	9	9,849	0.09%
2020/06/10	86	14.62	4	14.55	14.55	82	9,647	0.85%
2020/06/09	24	15.51	7	15.79	15.50	17	9,516	0.18%
2020/06/08	58	15.86	33	15.72	16.15	25	9,108	0.27%
2020/06/05	76	14.80	91	15.10	15.05	-15	8,245	-0.18%
2020/06/04	0	0.00	111	14.10	14.15	-111	7,140	-1.55%	大賣/鉅額交易
2020/06/01	0	0.00	3	12.90	12.85	-3	6,864	-0.04%
2020/05/29	1	12.25	0	0.00	12.25	1	6,781	0.01%
2020/05/28	4	12.28	0	0.00	12.25	4	6,794	0.06%
2020/05/20	1	12.50	1	12.55	12.55	0	6,743	0.00%
2020/05/19	0	0.00	12	12.52	12.55	-12	6,732	-0.18%
2020/05/15	6	12.72	0	0.00	12.50	6	6,722	0.09%
2020/05/14	12	13.66	9	13.66	13.10	3	6,607	0.05%
2020/05/08	0	0.00	5	12.60	12.55	-5	6,537	-0.08%
2020/05/07	0	0.00	1	12.80	12.70	-1	6,518	-0.02%
2020/05/06	0	0.00	1	12.50	12.60	-1	6,486	-0.02%
2020/05/05	5	13.00	5	12.63	12.65	0	6,448	0.00%
2020/05/04	0	0.00	2	12.95	12.85	-2	6,360	-0.03%
2020/04/30	0	0.00	1	12.30	12.20	-1	6,091	-0.02%
2020/04/24	1	11.90	3	12.05	12.15	-2	6,255	-0.03%
2020/04/22	2	11.10	0	0.00	11.60	2	6,351	0.03%
2020/04/20	0	0.00	1	11.80	11.55	-1	6,395	-0.02%
2020/04/17	0	0.00	7	11.85	11.65	-7	6,396	-0.11%
2020/04/16	1	12.60	0	0.00	12.30	1	6,288	0.02%
2020/04/15	0	0.00	14	12.33	12.50	-14	6,255	-0.22%
2020/04/13	8	12.46	1	12.45	12.15	7	6,138	0.11%
2020/04/08	3	12.20	3	12.13	12.05	0	6,266	0.00%
2020/04/07	0	0.00	3	11.60	11.70	-3	6,267	-0.05%
2020/04/06	0	0.00	2	11.53	11.60	-2	6,251	-0.03%
2020/04/01	2	11.65	0	0.00	11.50	2	6,229	0.03%
2020/03/31	3	11.68	0	0.00	11.70	3	6,182	0.05%
2020/03/30	0	0.00	4	10.55	10.95	-4	6,045	-0.07%
2020/03/27	7	10.44	0	0.00	10.30	7	5,987	0.12%
2020/03/25	4	10.35	0	0.00	10.50	4	6,039	0.07%
2020/03/24	7	10.00	7	9.98	10.00	0	5,977	0.00%
2020/03/18	5	9.25	0	0.00	8.97	5	5,718	0.09%
2020/03/13	5	9.99	0	0.00	10.30	5	5,604	0.09%
2020/03/12	18	11.58	105	11.65	11.10	-87	5,349	-1.63%	大賣/
2020/03/10	0	0.00	9	11.98	12.15	-9	5,260	-0.17%
2020/03/09	83	12.32	0	0.00	12.25	83	5,203	1.59%
2020/03/05	0	0.00	78	13.15	13.15	-78	5,204	-1.50%
2020/03/04	100	12.50	0	0.00	13.00	100	5,094	1.96%
2020/03/02	2	13.00	0	0.00	12.65	2	5,196	0.04%
2020/02/27	1	13.50	0	0.00	12.80	1	5,504	0.02%
2020/02/26	4	13.61	5	13.50	13.55	-1	5,659	-0.02%
2020/02/24	1	13.85	0	0.00	13.70	1	5,608	0.02%
2020/02/20	0	0.00	8	14.20	14.15	-8	5,523	-0.14%
2020/02/19	2	14.05	2	14.13	14.15	0	5,561	0.00%
2020/02/18	9	14.22	1	14.10	14.05	8	5,497	0.15%
2020/02/17	2	14.10	0	0.00	14.05	2	5,418	0.04%
2020/02/14	0	0.00	1	14.15	14.15	-1	5,363	-0.02%
2020/02/13	4	14.13	6	14.37	14.55	-2	5,129	-0.04%
2020/02/07	0	0.00	1	13.65	13.55	-1	4,611	-0.02%
2020/02/06	1	13.60	0	0.00	13.65	1	4,629	0.02%
2020/01/31	0	0.00	2	13.80	13.85	-2	4,398	-0.05%
2020/01/16	0	0.00	22	14.20	14.20	-22	4,057	-0.54%
2020/01/13	4	13.65	0	0.00	13.80	4	3,806	0.11%
2020/01/10	3	13.75	3	13.60	13.60	0	3,748	0.00%
2020/01/09	0	0.00	4	13.60	13.65	-4	3,725	-0.11%
2020/01/08	0	0.00	15	13.50	13.30	-15	3,694	-0.41%
2020/01/06	4	13.53	20	13.60	13.45	-16	3,616	-0.44%
2020/01/03	12	13.69	30	13.79	13.70	-18	3,537	-0.51%
2020/01/02	8	13.51	4	13.60	13.65	4	3,406	0.12%
2019/12/31	12	13.10	4	13.13	13.30	8	3,260	0.25%
2019/12/23	0	0.00	4	13.20	13.00	-4	3,432	-0.12%
2019/12/19	0	0.00	4	13.00	12.90	-4	3,348	-0.12%
2019/12/16	19	13.00	2	12.90	12.90	17	3,358	0.51%
2019/12/11	0	0.00	3	12.85	12.85	-3	3,243	-0.09%
2019/12/10	0	0.00	4	12.90	12.85	-4	3,222	-0.12%
2019/12/05	11	12.57	1	12.65	12.70	10	3,147	0.32%
2019/12/03	10	12.50	0	0.00	12.55	10	3,175	0.31%
2019/12/02	0	0.00	9	12.75	12.50	-9	3,191	-0.28%
2019/11/28	4	13.15	0	0.00	12.90	4	3,132	0.13%
2019/11/26	10	13.10	0	0.00	12.90	10	3,041	0.33%
2019/11/25	1	13.00	46	13.25	13.25	-45	2,711	-1.66%
2019/11/19	10	12.15	0	0.00	12.15	10	2,523	0.40%
2019/11/18	0	0.00	10	12.20	12.20	-10	2,715	-0.37%
2019/11/05	0	0.00	1	12.00	12.00	-1	2,783	-0.04%
2019/10/17	2	12.20	2	12.10	12.20	0	3,291	0.00%
2019/10/01	2	11.70	0	0.00	11.75	2	3,686	0.05%
2019/09/24	9	12.35	0	0.00	12.30	9	3,400	0.26%
2019/09/23	5	12.35	0	0.00	12.45	5	3,399	0.15%
2019/09/06	2	12.85	0	0.00	12.90	2	3,534	0.06%
2019/08/30	0	0.00	1	12.65	12.65	-1	3,891	-0.03%
2019/08/26	2	12.00	0	0.00	11.95	2	3,792	0.05%
2019/08/22	0	0.00	6	12.65	12.40	-6	3,871	-0.15%
2019/08/21	1	12.70	0	0.00	12.70	1	3,854	0.03%
2019/08/15	0	0.00	10	12.15	12.15	-10	3,791	-0.26%
2019/08/14	0	0.00	3	12.45	12.30	-3	3,863	-0.08%
2019/08/05	10	12.00	0	0.00	12.00	10	4,550	0.22%
2019/08/01	0	0.00	1.1	13.05	13.00	-1.1	4,841	-0.02%
2019/07/29	0	0.00	1	13.50	13.30	-1	5,217	-0.02%
2019/07/25	0	0.00	12	13.35	13.35	-12	6,143	-0.20%
2019/07/24	0	0.00	10	13.05	13.05	-10	6,117	-0.16%
2019/07/22	10	13.00	5	13.05	13.00	5	6,357	0.08%
2019/07/19	0	0.00	12	12.88	12.90	-12	6,437	-0.19%
2019/07/16	0	0.00	2	12.90	12.95	-2	6,783	-0.03%
2019/07/11	10	13.05	0	0.00	13.05	10	7,279	0.14%
2019/07/09	0	0.00	2	12.90	12.90	-2	7,391	-0.03%
2019/07/08	0	0.00	14	13.10	13.10	-14	7,410	-0.19%
2019/07/05	41	13.26	3	13.35	13.20	38	7,475	0.51%
2019/07/01	0	0.00	1	12.85	12.75	-1	7,445	-0.01%
2019/06/26	1	12.50	0	0.00	12.50	1	7,682	0.01%
2019/06/21	1	12.60	0	0.00	12.75	1	7,919	0.01%
2019/06/20	0	0.00	3	12.65	12.70	-3	7,947	-0.04%
2019/06/19	3	12.65	0	0.00	12.55	3	8,085	0.04%
2019/06/14	1	12.50	0	0.00	12.55	1	8,886	0.01%
2019/06/13	4	12.70	3	12.60	12.55	1	8,966	0.01%
2019/06/12	3	12.25	3	12.30	12.40	0	8,724	0.00%
2019/05/30	2	11.60	1	11.55	11.70	1	9,090	0.01%
2019/05/29	0	0.00	40	11.50	11.40	-40	9,085	-0.44%
2019/05/27	1	11.50	0	0.00	11.40	1	9,048	0.01%
2019/05/21	2	11.65	0	0.00	11.80	2	9,195	0.02%
2019/05/17	1	11.75	2	11.95	11.75	-1	9,199	-0.01%
2019/05/16	10	11.90	0	0.00	11.85	10	9,242	0.11%
2019/05/15	2	12.38	1	12.35	12.35	1	9,614	0.01%
2019/05/13	27	12.99	0	0.00	12.30	27	9,585	0.28%
2019/05/10	1	13.50	0	0.00	13.55	1	9,281	0.01%
2019/05/09	0	0.00	4	13.75	13.70	-4	9,211	-0.04%
2019/05/08	5	14.33	0	0.00	14.35	5	8,996	0.06%
2019/05/07	43	14.84	0	0.00	14.75	43	8,883	0.48%
2019/05/06	11	15.17	10	15.07	14.90	1	8,966	0.01%
2019/05/03	0	0.00	4.7	15.33	15.40	-4.7	8,773	-0.05%
2019/05/02	18	14.97	1	15.00	15.05	17	8,496	0.20%
2019/04/30	0	0.00	1	14.20	14.40	-1	7,845	-0.01%
2019/04/26	0	0.00	18	14.57	14.40	-18	7,745	-0.23%
2019/04/25	2	14.40	2	14.30	14.35	0	7,529	0.00%
2019/04/23	0	0.00	5	14.25	14.20	-5	7,833	-0.06%
2019/04/22	5	14.25	0	14.10	14.20	5	7,773	0.06%
2019/04/19	2	13.70	3	13.75	13.80	-1	7,779	-0.01%
2019/04/18	9	14.17	2	14.15	13.55	7	8,125	0.09%
2019/04/17	0	0.00	0	13.75	13.85	0	8,543	0.00%
2019/04/16	2	13.70	1	13.50	13.70	1	8,497	0.01%
2019/04/12	0	0.00	2	13.40	13.40	-2	8,563	-0.02%
2019/04/09	1	13.65	7	13.65	13.60	-6	9,551	-0.06%
2019/04/01	0	0.00	6	13.65	13.60	-6	10,052	-0.06%
2019/03/28	0	0.00	6	13.40	13.35	-6	9,829	-0.06%
2019/03/27	0	0.00	6	13.50	13.50	-6	9,776	-0.06%
2019/03/25	3	13.48	0	0.00	13.45	3	9,617	0.03%
2019/03/22	2	13.80	0	0.00	13.80	2	9,594	0.02%
2019/03/21	8	14.18	14	14.14	14.00	-6	9,456	-0.06%
2019/03/19	1	13.75	5	13.68	13.40	-4	9,052	-0.04%
2019/03/18	1	13.20	0	0.00	13.35	1	8,815	0.01%
2019/03/15	0	13.00	0	0.00	13.00	0	9,164	0.00%
2019/03/14	0	13.05	1	13.20	13.10	-1	9,366	-0.01%
2019/03/13	0	0.00	6	13.04	13.15	-6	9,268	-0.06%
2019/03/12	4	13.05	4	13.10	13.00	0	9,091	0.00%
2019/03/08	3	12.70	0	0.00	12.80	3	9,112	0.03%
2019/03/06	0	0.00	4	13.13	13.05	-4	9,066	-0.04%
2019/03/04	1	13.05	0	0.00	13.10	1	8,887	0.01%
2019/02/25	6	13.08	0	0.00	13.00	6	8,859	0.07%
2019/02/22	6	13.18	1	13.25	13.15	5	8,853	0.06%
2019/02/21	1	12.90	0	0.00	12.90	1	8,753	0.01%
2019/02/19	3	13.10	3	12.95	12.85	0	8,593	0.00%
2019/02/14	6	13.43	3	13.38	13.20	3	8,325	0.04%
2019/02/12	0	0.00	15	12.70	12.70	-15	7,717	-0.19%
2019/02/11	0	0.00	2	12.35	12.25	-2	7,616	-0.03%
2019/01/30	15	12.38	10	12.25	12.20	5	7,617	0.07%
2019/01/29	0	0.00	2	12.45	12.30	-2	7,570	-0.03%
2019/01/25	2	12.70	2	12.70	12.65	0	7,461	0.00%
2019/01/23	1	12.30	1	12.35	12.40	0	7,226	0.00%
2019/01/22	6	12.35	6	12.25	12.30	0	7,167	0.00%
2019/01/21	10	12.40	12	12.33	12.35	-2	7,129	-0.03%
2019/01/18	4	12.33	0	0.00	12.30	4	7,118	0.06%
2019/01/17	5	12.50	0	0.00	12.45	5	7,081	0.07%
2019/01/15	10	13.15	0	0.00	12.55	10	6,863	0.15%
2019/01/14	1	12.75	1	12.70	12.70	0	6,417	0.00%
2019/01/11	41	12.83	13	12.62	12.60	28	6,353	0.44%
2019/01/10	2	13.05	37	13.23	12.95	-35	6,139	-0.57%
2019/01/09	6	13.18	14	13.15	13.10	-8	5,724	-0.14%
2019/01/07	2	12.00	0	0.00	11.95	2	4,858	0.04%
2019/01/04	2	12.00	1	12.00	12.00	1	4,802	0.02%
2019/01/03	3	12.13	2	12.15	11.90	1	4,804	0.02%
2019/01/02	17	12.11	17	12.13	12.05	0	4,712	0.00%
2018/12/28	31	12.04	21	12.06	12.05	10	4,475	0.22%
2018/12/27	7	11.96	25.6	12.18	12.20	-18.6	3,741	-0.50%
2018/12/14	0	0.00	2	11.50	11.50	-2	3,015	-0.07%
2018/12/12	10	11.95	11	12.02	11.95	-1	2,954	-0.03%
2018/12/11	2	12.00	6	11.80	11.80	-4	2,826	-0.14%
2018/12/10	2	12.08	0	0.00	11.80	2	2,730	0.07%
2018/12/07	3	11.45	7	11.64	11.80	-4	2,268	-0.18%
2018/11/27	10	10.90	1	10.90	10.95	9	2,022	0.44%
2018/11/21	0	0.00	2	10.63	10.80	-2	2,009	-0.10%
2018/11/06	0	0.00	0.1	10.15	10.10	-0.1	2,220	-0.01%
2018/10/26	4	9.79	0	0.00	9.68	4	2,677	0.15%
2018/10/25	0	9.82	1	9.76	9.72	-1	2,684	-0.04%
2018/10/16	1	10.00	0	0.00	10.00	1	3,302	0.03%
2018/10/02	2	11.65	0	0.00	11.55	2	3,775	0.05%
2018/09/19	2	11.25	0	0.00	11.25	2	4,176	0.05%
2018/09/10	1	11.05	0	0.00	11.10	1	5,833	0.02%
2018/09/07	0	0.00	1	11.40	11.45	-1	5,922	-0.02%
2018/09/04	15	11.80	0	0.00	11.90	15	6,372	0.24%
2018/08/30	0	0.00	2	12.10	12.05	-2	7,089	-0.03%
2018/08/16	0	0.00	4	11.15	11.55	-4	11,452	-0.03%
2018/08/15	2	11.55	0	0.00	11.50	2	11,468	0.02%
2018/08/14	0	0.00	3	11.80	11.85	-3	11,496	-0.03%
2018/08/13	3	11.50	0	0.00	11.70	3	11,519	0.03%
2018/08/09	1	12.65	0	0.00	12.65	1	11,474	0.01%
2018/08/08	1	12.70	2	12.90	12.65	-1	11,517	-0.01%
2018/08/07	3	13.07	8	13.40	12.90	-5	11,535	-0.04%
2018/08/06	2	13.85	0	0.00	13.65	2	11,524	0.02%
2018/08/03	2	13.60	0	0.00	13.70	2	11,680	0.02%
2018/08/02	0	0.00	5	13.70	13.55	-5	11,713	-0.04%
2018/08/01	1	13.85	0	0.00	13.80	1	11,702	0.01%
2018/07/26	4	14.24	6	14.20	14.15	-2	11,777	-0.02%
2018/07/25	4	13.60	1	13.60	13.75	3	11,423	0.03%
2018/07/24	0	0.00	1	13.55	13.55	-1	11,391	-0.01%
2018/07/23	20	13.65	0	0.00	13.45	20	11,384	0.18%
2018/07/20	5	13.86	0	0.00	13.80	5	11,348	0.04%
2018/07/19	2	13.60	3	13.93	14.10	-1	11,148	-0.01%
2018/07/18	0	0.00	10	13.30	13.55	-10	11,136	-0.09%
2018/07/17	2	13.25	10	13.35	13.20	-8	11,029	-0.07%
2018/07/12	20	13.20	0	0.00	13.20	20	10,896	0.18%
2018/07/11	0	0.00	20	13.15	13.15	-20	10,897	-0.18%
2018/07/10	2	13.45	0	0.00	13.55	2	10,881	0.02%
2018/07/09	25	13.40	0	0.00	13.40	25	10,827	0.23%
2018/07/06	0	0.00	2	13.10	13.40	-2	10,787	-0.02%
2018/06/28	0	0.00	10	13.70	13.65	-10	10,542	-0.09%
2018/06/27	5	13.90	5	13.51	13.85	0	10,492	0.00%
2018/06/26	14	13.86	0	0.00	13.70	14	10,414	0.13%
2018/06/25	4	13.88	0	0.00	13.30	4	9,758	0.04%
2018/06/21	2	14.80	1	14.80	14.70	1	9,443	0.01%
2018/06/20	16	14.70	0	0.00	14.90	16	9,372	0.17%
2018/06/19	2	15.20	6	15.01	14.95	-4	9,163	-0.04%
2018/06/15	2	14.95	5	14.93	14.95	-3	9,080	-0.03%
2018/06/14	2	14.65	1	14.75	14.65	1	8,974	0.01%
2018/06/13	1	14.50	31	14.53	14.35	-30	8,788	-0.34%
2018/06/12	10	14.90	0	0.00	14.80	10	8,634	0.12%
2018/06/11	20	15.20	1	15.10	15.20	19	8,501	0.22%
2018/06/08	2	14.95	1	14.95	14.95	1	8,273	0.01%
2018/06/07	0	0.00	5	15.00	15.05	-5	8,130	-0.06%
2018/06/06	11	15.14	5	15.25	15.40	6	7,829	0.08%
2018/06/05	1	15.15	1	14.70	14.70	0	7,543	0.00%
2018/06/04	1	15.35	0	0.00	15.35	1	7,316	0.01%
2018/06/01	0	0.00	1	14.70	14.60	-1	6,950	-0.01%
2018/05/31	8	15.63	16	15.48	15.10	-8	6,711	-0.12%
2018/05/30	9	14.73	2	14.60	14.80	7	5,943	0.12%
2018/05/29	23	14.63	68	14.72	14.70	-45	5,542	-0.81%
2018/05/28	3	13.50	49	13.67	13.75	-46	4,475	-1.03%
2018/05/25	2	12.50	10	12.40	12.50	-8	3,834	-0.21%
2018/05/24	10	12.40	0	0.00	12.40	10	3,834	0.26%
2018/05/23	10	12.40	0	0.00	12.35	10	3,886	0.26%
2018/05/22	10	12.60	0	0.00	12.35	10	3,857	0.26%
2018/05/21	0	0.00	1	12.40	12.50	-1	3,949	-0.03%
2018/05/18	0	0.00	10	12.25	12.25	-10	3,959	-0.25%
2018/05/17	0	0.00	1	12.40	12.40	-1	3,962	-0.03%
2018/05/14	0	0.00	10	12.05	12.25	-10	3,949	-0.25%
2018/05/08	5	11.75	32	11.70	11.65	-27	3,953	-0.68%
2018/05/07	0	0.00	50	11.20	11.15	-50	3,898	-1.28%
2018/05/04	0	0.00	2	11.25	11.15	-2	3,938	-0.05%
2018/05/03	7	11.21	11	11.25	11.15	-4	3,972	-0.10%
2018/05/02	0	0.00	1	11.00	10.95	-1	3,881	-0.03%
2018/04/20	10	11.00	0	0.00	11.00	10	4,433	0.23%
2018/04/19	5	11.00	0	0.00	11.00	5	4,676	0.11%
2018/04/17	50	11.00	0	0.00	10.95	50	4,980	1.00%
2018/04/13	2	11.55	0	0.00	11.40	2	5,556	0.04%
2018/04/12	0	0.00	4	11.30	11.30	-4	6,408	-0.06%
2018/04/11	0	0.00	6	11.40	11.35	-6	7,074	-0.08%
2018/04/09	2	11.70	0	0.00	11.40	2	7,521	0.03%
2018/04/02	20	11.50	1	11.70	11.50	19	7,518	0.25%
2018/03/29	2	11.45	0	0.00	11.45	2	7,401	0.03%
2018/03/21	1	11.85	4	11.70	11.60	-3	7,332	-0.04%
2018/03/20	0	0.00	2	11.55	11.40	-2	7,201	-0.03%
2018/03/16	0	0.00	60	11.88	11.75	-60	7,160	-0.84%
2018/03/14	50	12.02	0	0.00	12.00	50	7,265	0.69%
2018/03/13	0	0.00	20	11.95	11.85	-20	7,252	-0.28%
2018/03/12	20	11.98	0	0.00	11.90	20	7,235	0.28%
2018/03/09	20	11.85	0	0.00	11.80	20	7,196	0.28%
2018/03/08	1	11.80	6	11.73	11.65	-5	7,025	-0.07%
2018/03/07	4	11.40	2	11.40	11.30	2	6,963	0.03%
2018/02/12	1	10.80	5	10.73	10.60	-4	7,023	-0.06%
2018/02/06	5	10.75	0	0.00	10.85	5	6,946	0.07%
2018/02/02	8	12.50	0	0.00	12.45	8	6,799	0.12%
2018/02/01	10	13.10	0	0.00	12.85	10	6,761	0.15%
2018/01/31	0	0.00	13	12.88	13.05	-13	6,776	-0.19%
2018/01/29	4	12.75	0	0.00	12.60	4	6,553	0.06%
2018/01/25	10	12.63	0	0.00	12.60	10	6,466	0.15%
2018/01/23	5	12.72	6	12.60	12.55	-1	6,370	-0.02%
2018/01/18	7	12.84	0	0.00	12.50	7	6,271	0.11%
2018/01/15	0	0.00	10	12.55	12.20	-10	5,924	-0.17%
2018/01/10	0	0.00	42	13.06	13.05	-42	5,506	-0.76%
2018/01/09	4	12.79	10	12.65	12.80	-6	5,365	-0.11%
2018/01/08	1	12.90	2	13.13	13.15	-1	5,139	-0.02%
2018/01/05	35	12.18	310	12.31	12.80	-275	4,280	-6.42%	大賣/鉅額交易
2018/01/04	10	11.60	0.4	11.60	11.65	9.6	3,617	0.27%
2018/01/03	1	10.75	0.6	10.90	10.95	0.4	3,259	0.01%