友訊 (2332)-元大-新盛券商分點個股進出

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
17.60
漲跌
▲0.10
漲幅
+0.57%
成交量
1,161張
產業
上市通信網路類股▼0.87%
488人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

友訊 (2332)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/04/16	12	17.44	0	0.00	17.30	12	3,278	0.37%
2024/04/15	0	0.00	10	17.95	17.90	-10	3,254	-0.31%
2024/04/11	1.1	17.87	0	0.00	17.90	1.1	3,211	0.04%
2024/04/09	1	18.35	0	0.00	18.30	1	3,157	0.03%
2024/04/08	16	18.38	182.2	18.32	18.40	-166.2	3,193	-5.20%	大賣/鉅額交易
2024/04/03	15	18.42	0	0.00	18.40	15	3,184	0.47%
2024/04/02	0	0.00	1	18.60	18.55	-1	3,216	-0.03%
2024/04/01	5	18.75	0	0.00	18.70	5	3,228	0.15%
2024/03/29	3	18.60	0	0.00	18.60	3	3,243	0.09%
2024/03/28	8	18.63	7	18.65	18.55	1	3,246	0.03%
2024/03/27	5	18.65	0	0.00	18.60	5	3,246	0.15%
2024/03/26	18	18.57	0	0.00	18.50	18	3,265	0.55%
2024/03/25	0	0.00	4	18.90	18.85	-4	3,270	-0.12%
2024/03/22	5	18.75	0	0.00	18.70	5	3,321	0.15%
2024/03/21	5	18.65	7	18.61	18.65	-2	3,372	-0.06%
2024/03/20	1	18.50	3	18.68	18.45	-2	3,389	-0.06%
2024/03/19	0.4	18.72	0	0.00	18.70	0.4	3,423	0.01%
2024/03/18	1	18.80	0	0.00	18.85	1	3,496	0.03%
2024/03/15	8	18.55	0	0.00	18.55	8	3,534	0.23%
2024/03/14	3	18.65	0	0.00	18.50	3	3,575	0.08%
2024/03/12	0	0.00	6	18.95	18.95	-6	3,627	-0.17%
2024/03/11	8	18.88	8	18.80	18.95	0	3,704	0.00%
2024/03/08	7	18.95	0	0.00	18.85	7	3,901	0.18%
2024/03/07	27	19.58	0	0.00	19.20	27	4,005	0.67%
2024/03/06	5	19.71	0	0.00	19.50	5	4,070	0.12%
2024/03/05	3	19.50	3	19.70	19.70	0	4,347	0.00%
2024/03/04	0	0.00	20.1	19.67	19.65	-20.1	4,287	-0.47%
2024/03/01	0	0.00	4	19.10	19.10	-4	4,119	-0.10%
2024/02/29	0	0.00	4	19.40	19.35	-4	4,093	-0.10%
2024/02/27	10	19.29	0	0.00	19.15	10	4,082	0.24%
2024/02/26	8	19.60	16	19.50	19.40	-8	4,054	-0.20%
2024/02/23	10	19.58	0	0.00	19.30	10	4,030	0.25%
2024/02/22	2	19.65	4	19.71	19.60	-2	4,046	-0.05%
2024/02/21	13	19.63	0	0.00	19.60	13	4,036	0.32%
2024/02/20	4	19.86	17	19.71	19.95	-13	3,996	-0.33%
2024/02/19	5	19.50	0	0.00	19.40	5	3,815	0.13%
2024/02/16	3	19.48	18	19.43	19.55	-15	3,839	-0.39%
2024/02/15	17	19.34	22	19.38	19.40	-5	3,810	-0.13%
2024/02/05	6.1	18.99	0	0.00	18.95	6.1	3,731	0.16%
2024/02/02	5	19.40	0.6	19.49	19.35	4.4	3,719	0.12%
2024/01/31	5	19.25	0	0.00	19.35	5	3,641	0.14%
2024/01/30	0	0.00	20	19.35	19.35	-20	3,672	-0.54%
2024/01/29	0	0.00	10	19.45	19.50	-10	3,717	-0.27%
2024/01/24	0.1	19.40	0	0.00	19.50	0.1	3,761	0.00%
2024/01/23	5	19.45	7	19.44	19.65	-2	3,783	-0.05%
2024/01/22	2	18.90	5	18.95	19.00	-3	3,668	-0.08%
2024/01/18	10	18.55	0	0.00	18.50	10	3,690	0.27%
2024/01/17	1	18.50	0	0.00	18.60	1	3,681	0.03%
2024/01/16	0	0.00	0	19.00	18.80	0	3,684	0.00%
2024/01/12	1	19.15	0	0.00	19.10	1	3,705	0.03%
2024/01/04	0	0.00	15	19.67	19.50	-15	3,914	-0.38%
2024/01/03	4	19.88	0	0.00	19.90	4	3,934	0.10%
2024/01/02	30	20.12	8	20.29	20.05	22	3,931	0.56%
2023/12/29	4	20.00	14	19.95	19.95	-10	3,884	-0.26%
2023/12/28	5	20.00	6	19.97	20.10	-1	3,908	-0.03%
2023/12/27	5	19.80	6	19.79	19.80	-1	3,899	-0.03%
2023/12/26	1	19.60	0	0.00	19.60	1	3,925	0.03%
2023/12/25	0	0.00	6	19.30	19.30	-6	3,937	-0.15%
2023/12/22	0.1	19.35	0	0.00	19.45	0.1	3,963	0.00%
2023/12/21	10	19.50	0	0.00	19.55	10	4,001	0.25%
2023/12/20	2	19.70	11	19.70	19.65	-9	4,019	-0.22%
2023/12/19	2	19.38	10.2	19.60	19.35	-8.2	4,034	-0.20%
2023/12/18	9	20.05	4.3	19.81	19.80	4.7	4,110	0.12%
2023/12/15	0	0.00	5.1	19.95	19.80	-5.1	4,472	-0.11%
2023/12/14	0.2	19.87	0	0.00	19.80	0.2	4,614	0.00%
2023/12/13	2	19.90	0	0.00	19.80	2	4,622	0.04%
2023/12/12	9.5	19.86	1	20.00	19.75	8.5	4,650	0.18%
2023/12/11	2	20.10	10.2	19.75	19.80	-8.2	4,740	-0.17%
2023/12/08	15	20.06	0.2	20.05	20.00	14.8	4,773	0.31%
2023/12/06	2.2	20.30	0	0.00	20.20	2.2	4,889	0.04%
2023/12/05	5	20.42	50	20.27	20.25	-45	4,902	-0.92%
2023/12/04	8	20.41	6	20.27	20.45	2	4,908	0.04%
2023/12/01	13.1	20.15	2	20.10	20.15	11.1	4,873	0.23%
2023/11/30	4	20.28	0	0.00	20.40	4	4,859	0.08%
2023/11/29	0	0.00	4	19.28	19.25	-4	4,757	-0.08%
2023/11/28	0	0.00	1	19.20	19.20	-1	4,929	-0.02%
2023/11/27	0.1	19.20	0	0.00	19.00	0.1	5,049	0.00%
2023/11/24	0	0.00	25	19.24	19.30	-25	5,202	-0.48%
2023/11/22	0	0.00	1	19.30	19.30	-1	5,940	-0.02%
2023/11/21	32	19.45	10	19.35	19.30	22	6,510	0.34%
2023/11/20	1	19.05	0	0.00	19.05	1	7,012	0.01%
2023/11/17	10	18.90	6	19.02	18.95	4	7,665	0.05%
2023/11/16	0	0.00	80	18.79	18.85	-80	8,482	-0.94%
2023/11/15	19	18.68	52	18.69	18.55	-33	9,314	-0.35%
2023/11/13	1	18.45	0	0.00	18.45	1	10,557	0.01%
2023/11/10	10	18.43	0	0.00	18.40	10	11,187	0.09%
2023/11/09	0.1	18.50	6	18.49	18.40	-5.9	11,493	-0.05%
2023/11/08	7.3	18.75	0	0.00	18.70	7.3	11,493	0.06%
2023/11/07	3	18.70	0	18.55	18.65	3	11,485	0.03%
2023/11/06	23	19.00	0	0.00	19.00	23	11,481	0.20%
2023/11/03	11.1	18.69	3	18.60	18.65	8.1	11,438	0.07%
2023/11/01	2	18.45	0	0.00	18.35	2	11,461	0.02%
2023/10/31	107	18.84	4	18.55	18.30	103	11,466	0.90%	大買/鉅額交易
2023/10/30	10	18.63	0	0.00	18.55	10	11,500	0.09%
2023/10/27	0.1	18.60	1	18.55	18.45	-0.9	11,523	-0.01%
2023/10/25	2	18.90	0	0.00	18.85	2	11,596	0.02%
2023/10/24	0	0.00	1	18.60	18.85	-1	11,611	-0.01%
2023/10/23	0	0.00	5	18.70	18.50	-5	11,634	-0.04%
2023/10/20	2	18.35	3	18.42	18.55	-1	11,654	-0.01%
2023/10/19	4	18.66	8	18.67	18.70	-4	11,696	-0.03%
2023/10/18	5	18.40	0	0.00	18.55	5	11,729	0.04%
2023/10/13	0.1	19.80	0	0.00	19.65	0.1	12,001	0.00%
2023/10/12	3	19.85	0	0.00	20.00	3	12,084	0.02%
2023/10/11	1.1	19.93	0	0.00	19.70	1.1	12,103	0.01%
2023/10/06	0.1	20.05	0	0.00	20.15	0.1	12,113	0.00%
2023/10/05	0	0.00	1	20.35	20.35	-1	12,157	-0.01%
2023/10/03	0.1	20.55	3	20.55	20.25	-2.9	12,311	-0.02%
2023/10/02	1	20.50	0	0.00	20.65	1	12,400	0.01%
2023/09/27	0	0.00	6	19.96	20.05	-6	12,566	-0.05%
2023/09/26	1	20.15	0	0.00	20.10	1	12,762	0.01%
2023/09/25	0	0.00	1	20.30	20.35	-1	13,199	-0.01%
2023/09/22	0	0.00	10	19.70	19.90	-10	13,386	-0.07%
2023/09/21	4	19.99	0	0.00	19.90	4	13,530	0.03%
2023/09/20	33.8	20.65	0	0.00	20.35	33.8	13,698	0.25%
2023/09/19	41	21.14	5	21.15	21.10	36	13,631	0.26%
2023/09/15	4.7	20.97	6	21.15	21.00	-1.3	13,665	-0.01%
2023/09/14	14	21.37	3	21.48	21.20	11	13,596	0.08%
2023/09/13	2	21.10	0	0.00	21.10	2	13,585	0.01%
2023/09/12	23	21.77	8	21.45	21.45	15	13,828	0.11%
2023/09/11	6	21.75	5	22.05	21.70	1	14,095	0.01%
2023/09/08	11	22.89	10	22.60	22.60	1	14,002	0.01%
2023/09/07	21	23.70	6	23.71	23.05	15	13,929	0.11%
2023/09/06	5	24.10	3.5	24.34	23.85	1.5	13,788	0.01%
2023/09/05	158	24.13	8	24.05	24.05	150	13,681	1.10%	大買/鉅額交易
2023/09/04	16	24.18	22	24.19	24.00	-6	13,625	-0.04%
2023/09/01	27	24.73	26	24.61	24.70	1	13,482	0.01%
2023/08/31	10	25.03	10	25.23	25.05	0	13,413	0.00%
2023/08/30	2	25.53	5	25.37	25.10	-3	13,465	-0.02%
2023/08/29	18	25.36	15.6	25.31	25.05	2.4	13,510	0.02%
2023/08/28	15.1	25.70	12	25.95	25.55	3.1	13,347	0.02%
2023/08/25	17	25.92	11	26.17	25.85	6	12,969	0.05%
2023/08/24	7	25.32	82	25.48	25.65	-75	12,541	-0.60%
2023/08/23	8	25.63	30.9	26.07	25.40	-22.9	12,051	-0.19%
2023/08/22	44	25.22	67	25.36	25.25	-23	11,505	-0.20%
2023/08/21	40	24.51	48	25.22	25.40	-8	10,725	-0.07%
2023/08/18	122	23.81	31	23.54	23.50	91	9,920	0.92%	大買/
2023/08/17	25	22.05	40	21.79	22.95	-15	9,282	-0.16%
2023/08/16	13	21.53	7	21.50	21.40	6	8,851	0.07%
2023/08/15	2	20.97	20	21.01	21.15	-18	8,551	-0.21%
2023/08/14	0	0.00	1	19.45	19.25	-1	8,335	-0.01%
2023/08/10	0	0.00	1	19.50	19.50	-1	8,455	-0.01%
2023/08/09	0	0.00	1	20.00	19.90	-1	8,519	-0.01%
2023/08/07	0	0.00	4	20.35	20.30	-4	8,593	-0.05%
2023/08/04	0	0.00	8	19.78	19.95	-8	8,556	-0.09%
2023/08/02	0	0.00	4	20.00	19.70	-4	8,548	-0.05%
2023/07/31	0	0.00	1	20.15	20.15	-1	8,456	-0.01%
2023/07/28	1.2	19.95	0	0.00	20.00	1.2	8,417	0.01%
2023/07/27	2.3	20.13	0	0.00	20.20	2.3	8,365	0.03%
2023/07/26	3.4	20.27	0	0.00	20.00	3.4	8,338	0.04%
2023/07/25	14	20.80	0	0.00	20.60	14	8,283	0.17%
2023/07/24	1	20.30	3	20.37	20.25	-2	8,262	-0.02%
2023/07/21	10	20.81	6	20.95	20.85	4	8,196	0.05%
2023/07/20	7	21.09	3	20.85	20.65	4	8,173	0.05%
2023/07/19	8	22.14	7	22.32	21.50	1	8,036	0.01%
2023/07/18	3	21.90	1	22.10	21.90	2	7,922	0.03%
2023/07/17	6	22.37	10	22.44	22.45	-4	7,832	-0.05%
2023/07/14	0	0.00	1	21.75	21.80	-1	7,763	-0.01%
2023/07/13	29.2	21.67	4	21.55	21.45	25.2	7,781	0.32%
2023/07/12	6.1	21.69	5	21.50	21.45	1.1	7,805	0.01%
2023/07/11	7.1	22.05	19	21.93	21.95	-11.9	7,776	-0.15%
2023/07/10	9.6	22.48	5	22.54	22.50	4.6	7,679	0.06%
2023/07/07	14.1	22.18	0	0.00	22.15	14.1	7,624	0.18%
2023/07/06	5.1	22.40	12	22.30	22.45	-6.9	7,518	-0.09%
2023/07/05	12	22.40	13	22.37	22.25	-1	7,433	-0.01%
2023/07/04	14	22.46	9	22.60	22.55	5	7,337	0.07%
2023/07/03	10	22.92	24	22.81	23.15	-14	7,169	-0.20%
2023/06/30	16	21.75	20	21.74	21.85	-4	6,712	-0.06%
2023/06/29	6	21.30	15	21.25	21.45	-9	6,520	-0.14%
2023/06/28	5	21.47	14	21.58	21.15	-9	6,379	-0.14%
2023/06/27	7.1	21.32	22	21.50	20.70	-14.9	6,202	-0.24%
2023/06/26	32	21.11	2	21.45	21.05	30	6,024	0.50%
2023/06/21	2	20.95	16	20.74	21.05	-14	6,067	-0.23%
2023/06/20	0.6	20.40	0	0.00	20.25	0.6	6,010	0.01%
2023/06/19	4	20.10	7	20.06	19.95	-3	6,005	-0.05%
2023/06/16	26.3	21.12	11	20.95	20.60	15.3	5,875	0.26%
2023/06/15	23	21.41	24	21.16	21.85	-1	5,554	-0.02%
2023/06/14	5	20.45	29	20.48	20.45	-24	5,187	-0.46%
2023/06/13	5	20.50	0	0.00	20.50	5	5,194	0.10%
2023/06/12	1	20.35	0	0.00	20.45	1	5,178	0.02%
2023/06/09	3	20.65	2	20.75	20.80	1	5,123	0.02%
2023/06/08	11	20.75	5	21.05	20.65	6	5,146	0.12%
2023/06/07	0	0.00	13	20.72	20.70	-13	5,100	-0.25%
2023/06/06	6	20.88	5	20.84	20.80	1	5,069	0.02%
2023/06/05	7	21.50	1	22.00	21.45	6	4,996	0.12%
2023/06/02	0	0.00	4	21.49	21.65	-4	4,862	-0.08%
2023/06/01	14	21.00	2	21.05	20.95	12	4,763	0.25%
2023/05/31	0	20.90	7	20.90	20.90	-7	4,730	-0.15%
2023/05/30	12	20.50	3	20.53	20.60	9	4,667	0.19%
2023/05/29	0	0.00	12	20.02	19.95	-12	4,623	-0.26%
2023/05/26	4	19.73	2	19.70	19.50	2	4,719	0.04%
2023/05/25	15	20.18	0	0.00	20.20	15	4,685	0.32%
2023/05/24	1	20.10	5	20.25	20.25	-4	4,643	-0.09%
2023/05/23	2	20.13	0	0.00	20.10	2	4,580	0.04%
2023/05/22	7	20.08	0	0.00	20.35	7	4,516	0.15%
2023/05/19	9	20.04	33	19.89	20.05	-24	4,386	-0.55%
2023/05/18	0	0.00	1	19.20	19.20	-1	4,153	-0.02%
2023/05/15	3	18.95	0	0.00	19.25	3	4,194	0.07%
2023/05/12	6	17.63	2	18.00	18.55	4	4,105	0.10%
2023/05/11	6	17.63	2	18.00	17.50	4	4,037	0.10%
2023/05/10	8	17.89	0	0.00	17.85	8	4,010	0.20%
2023/05/08	2	17.70	0	0.00	18.05	2	3,984	0.05%
2023/05/05	0	0.00	1	18.00	18.00	-1	3,978	-0.03%
2023/05/02	1	17.60	2	17.88	17.90	-1	3,985	-0.03%
2023/04/27	2	17.00	0	0.00	17.55	2	4,001	0.05%
2023/04/25	3	17.45	0.1	17.50	17.40	2.9	3,995	0.07%
2023/04/21	3	17.93	2	17.85	17.75	1	3,969	0.03%
2023/04/20	1	18.70	0	0.00	18.55	1	3,906	0.03%
2023/04/17	0	0.00	2	19.30	19.30	-2	3,808	-0.05%
2023/04/13	0	0.00	10	18.75	18.60	-10	3,694	-0.27%
2023/04/12	0	0.00	5	18.95	18.95	-5	3,676	-0.14%
2023/04/10	2	18.40	0	0.00	18.65	2	3,644	0.05%
2023/04/06	10	18.83	2	18.68	18.85	8	3,926	0.20%
2023/03/30	0	0.00	4	18.40	18.35	-4	3,963	-0.10%
2023/03/29	3	18.45	0	0.00	18.30	3	4,340	0.07%
2023/03/28	4	18.45	14.1	18.68	18.60	-10.1	4,519	-0.22%
2023/03/27	7	18.69	4	18.78	18.85	3	4,384	0.07%
2023/03/24	11	18.08	5	18.37	18.15	6	4,212	0.14%
2023/03/23	4	17.45	5	17.35	17.35	-1	3,994	-0.03%
2023/03/22	4.4	16.81	0	0.00	17.05	4.4	3,937	0.11%
2023/03/21	1	16.70	11	16.65	16.65	-10	3,908	-0.26%
2023/03/20	0	0.00	2	16.55	16.55	-2	3,911	-0.05%
2023/03/17	1	16.35	2	16.33	16.45	-1	3,900	-0.03%
2023/03/16	3	16.08	0	0.00	16.05	3	3,887	0.08%
2023/03/15	1	16.65	0	0.00	16.65	1	3,842	0.03%
2023/03/14	2	16.50	1	16.75	16.75	1	3,824	0.03%
2023/03/13	3	16.75	20	16.40	16.75	-17	3,811	-0.45%
2023/03/10	3	17.00	2	17.15	16.95	1	3,757	0.03%
2023/03/09	5	17.40	0	0.00	17.35	5	3,739	0.13%
2023/03/08	0	0.00	5	17.70	17.65	-5	3,715	-0.13%
2023/03/07	1	17.50	40	17.50	17.50	-39	3,682	-1.06%
2023/03/06	5	17.80	45	17.69	17.55	-40	3,634	-1.10%
2023/03/03	0	0.00	1	17.55	17.55	-1	3,525	-0.03%
2023/03/02	1	17.55	4	17.49	17.50	-3	3,447	-0.09%
2023/03/01	22	17.35	0	0.00	17.20	22	3,345	0.66%
2023/02/24	21	17.11	0	0.00	17.20	21	3,224	0.65%
2023/02/23	10	16.80	1	17.10	16.80	9	3,048	0.30%
2023/02/22	81	16.76	0	0.00	16.75	81	2,946	2.75%
2023/02/21	2	16.80	0	0.00	16.85	2	2,910	0.07%
2023/02/20	0	0.00	1	16.85	16.75	-1	2,906	-0.03%
2023/02/17	0	0.00	2	16.68	16.65	-2	2,861	-0.07%
2023/02/16	2	16.68	3	16.78	16.60	-1	2,839	-0.04%
2023/02/15	1	16.20	0	0.00	16.20	1	2,741	0.04%
2023/02/14	1	16.25	4	16.35	16.35	-3	2,703	-0.11%
2023/02/13	2	16.35	8	16.18	16.25	-6	2,643	-0.23%
2023/02/10	1	15.25	0	0.00	15.30	1	2,454	0.04%
2023/02/08	0	0.00	11	15.60	15.55	-11	2,458	-0.45%
2023/02/01	0	0.00	3	15.55	15.55	-3	2,412	-0.12%
2023/01/16	1	15.05	1	15.00	15.00	0	2,361	0.00%
2023/01/13	2	15.18	1	15.05	15.05	1	2,350	0.04%
2023/01/12	6	15.35	0	0.00	15.30	6	2,395	0.25%
2023/01/11	1	15.45	0	0.00	15.35	1	2,395	0.04%
2023/01/10	5	15.47	0	0.00	15.55	5	2,393	0.21%
2023/01/09	11.3	15.64	13	15.55	15.55	-1.7	2,397	-0.07%
2023/01/06	6	15.36	4	15.49	15.60	2	2,400	0.08%
2023/01/05	3	15.17	0	0.00	15.05	3	2,406	0.12%
2022/12/30	1	14.95	2	14.88	14.85	-1	2,440	-0.04%
2022/12/29	0	0.00	1	14.80	14.75	-1	2,486	-0.04%
2022/12/28	2	15.20	3	14.92	14.85	-1	2,505	-0.04%
2022/12/27	6	15.57	2	15.25	15.35	4	2,469	0.16%
2022/12/26	9	16.04	14	16.04	15.80	-5	2,385	-0.21%
2022/12/23	5	15.80	5	15.64	15.60	0	2,128	0.00%
2022/12/21	47	16.01	30	15.97	15.80	17	2,031	0.84%
2022/12/20	6	16.11	10	16.15	16.15	-4	1,621	-0.25%
2022/12/19	0	0.00	1	14.75	14.70	-1	1,413	-0.07%
2022/12/12	1	15.05	0	0.00	14.95	1	1,485	0.07%
2022/11/30	0	0.00	1	15.00	15.00	-1	1,812	-0.06%
2022/11/29	0	0.00	5	14.80	14.85	-5	1,891	-0.26%
2022/11/21	2	14.40	0	0.00	14.30	2	2,145	0.09%
2022/11/16	2	14.65	0	0.00	14.50	2	2,186	0.09%
2022/11/15	0.4	14.95	0	0.00	14.85	0.4	2,221	0.02%
2022/11/08	0	0.00	1	14.95	14.95	-1	3,093	-0.03%
2022/11/07	1	14.95	1	14.95	14.95	0	3,093	0.00%
2022/11/04	1	14.90	1	15.05	15.05	0	3,118	0.00%
2022/11/03	0	0.00	1	15.00	15.00	-1	3,132	-0.03%
2022/10/28	0.1	14.40	0	0.00	14.40	0.1	3,438	0.00%
2022/10/25	1	14.75	1	14.75	14.75	0	3,749	0.00%
2022/10/20	1	14.50	0	0.00	14.80	1	3,999	0.03%
2022/10/19	0	0.00	1	15.05	15.00	-1	3,951	-0.03%
2022/10/18	1	15.10	0	0.00	15.10	1	3,955	0.03%
2022/10/13	1	14.90	0	0.00	14.20	1	3,960	0.03%
2022/10/11	0.1	14.75	0	0.00	14.70	0.1	3,917	0.00%
2022/10/07	0	0.00	5	15.43	15.45	-5	3,905	-0.13%
2022/10/06	5	15.28	2	15.15	15.15	3	3,901	0.08%
2022/10/05	1	15.35	0	0.00	15.30	1	3,852	0.03%
2022/09/29	0	0.00	1	14.65	14.60	-1	3,878	-0.03%
2022/09/28	1	14.60	0	0.00	14.25	1	3,868	0.03%
2022/09/27	1	15.20	0	0.00	15.35	1	3,837	0.03%
2022/09/26	1	15.10	0	0.00	15.00	1	3,835	0.03%
2022/09/23	1	15.75	0	0.00	15.80	1	3,858	0.03%
2022/09/22	0	0.00	1	16.10	16.15	-1	3,843	-0.03%
2022/09/21	2	16.50	0	0.00	16.25	2	3,826	0.05%
2022/09/19	1	16.65	0	0.00	16.75	1	3,791	0.03%
2022/09/13	2	17.75	8	17.86	17.50	-6	3,700	-0.16%
2022/09/08	6	17.45	1	17.50	17.40	5	3,622	0.14%
2022/09/07	0	0.00	6	17.38	17.40	-6	3,561	-0.17%
2022/09/06	1	17.10	14	17.33	16.95	-13	3,516	-0.37%
2022/09/05	2	17.38	6.1	17.61	17.10	-4.1	3,477	-0.12%
2022/09/02	1	17.20	0	0.00	17.30	1	3,402	0.03%
2022/08/31	0	0.00	1	16.90	16.75	-1	3,279	-0.03%
2022/08/29	7	16.49	0	0.00	16.40	7	3,276	0.21%
2022/08/26	0	0.00	3	17.35	17.10	-3	3,414	-0.09%
2022/08/25	1	17.05	1	16.95	17.10	0	3,289	0.00%
2022/08/24	0	0.00	1	16.70	16.70	-1	3,265	-0.03%
2022/08/23	1	16.65	0	0.00	16.70	1	3,258	0.03%
2022/08/22	0	0.00	6	16.81	16.85	-6	3,235	-0.19%
2022/08/19	0	0.00	4	16.50	16.50	-4	3,179	-0.13%
2022/08/18	6	16.40	0	0.00	16.40	6	3,157	0.19%
2022/08/17	6	16.76	3	16.73	16.60	3	3,109	0.10%
2022/08/16	48	17.38	32	17.13	17.20	16	3,011	0.53%
2022/08/15	2	16.73	0	0.00	16.75	2	2,293	0.09%
2022/08/10	0	0.00	1	17.10	17.10	-1	2,260	-0.04%
2022/08/09	2	17.08	1	17.05	17.05	1	2,240	0.04%
2022/08/05	10	17.15	11	17.32	17.30	-1	2,083	-0.05%
2022/08/04	2	16.58	1	17.15	16.75	1	2,026	0.05%
2022/08/03	1	16.80	0	0.00	16.60	1	1,952	0.05%
2022/08/02	3	17.45	8	17.61	17.25	-5	1,876	-0.27%
2022/08/01	6	17.37	0	0.00	17.40	6	1,731	0.35%
2022/07/29	0	0.00	4	17.25	17.20	-4	1,682	-0.24%
2022/07/28	15	16.59	0	0.00	16.55	15	1,594	0.94%
2022/07/21	0	0.00	2	16.28	16.30	-2	1,493	-0.13%
2022/07/20	2	16.13	0	0.00	16.10	2	1,474	0.14%
2022/07/18	0	0.00	1	16.20	16.25	-1	1,491	-0.07%
2022/07/14	1	15.55	3	15.45	15.60	-2	1,522	-0.13%
2022/07/13	3	15.42	0	0.00	15.20	3	1,523	0.20%
2022/07/12	4	15.65	4	15.20	15.20	0	1,527	0.00%
2022/07/06	1	14.80	1	14.70	14.60	0	1,468	0.00%
2022/06/21	0	0.00	0	14.60	14.85	0	1,547	0.00%
2022/05/24	0	0.00	0.3	15.40	15.30	-0.3	1,493	-0.02%
2022/05/19	1	15.10	0	0.00	15.15	1	1,489	0.07%
2022/05/12	2	15.10	0.3	15.10	15.15	1.7	1,498	0.12%
2022/05/10	2	15.40	0	0.00	15.50	2	1,486	0.13%
2022/05/06	1	16.00	2	15.95	16.00	-1	1,459	-0.07%
2022/05/05	0.1	16.20	0	0.00	16.20	0.1	1,463	0.01%
2022/05/04	1	16.10	3	16.13	16.10	-2	1,460	-0.14%
2022/04/28	2	16.60	2	16.75	16.80	0	1,441	0.00%
2022/04/21	3	17.70	0	0.00	17.25	3	1,411	0.21%
2022/04/20	1.1	17.56	0	0.00	17.60	1.1	1,393	0.08%
2022/04/13	0.1	16.50	0	0.00	16.50	0.1	1,548	0.01%
2022/04/08	1	16.20	0	0.00	16.25	1	1,621	0.06%
2022/03/30	2	17.10	0	0.00	17.45	2	1,871	0.11%
2022/03/28	0	0.00	0.3	17.05	17.30	-0.3	1,902	-0.01%
2022/03/25	0.1	17.20	2	17.32	17.30	-2	1,906	-0.10%
2022/03/24	0	17.18	0	0.00	17.25	0	1,900	0.00%
2022/03/23	5.2	17.15	2	17.25	17.15	3.2	1,929	0.16%
2022/03/21	0	16.85	0	0.00	16.85	0	1,946	0.00%
2022/03/18	0	16.60	0	0.00	16.65	0	1,937	0.00%
2022/03/17	0	16.50	0	0.00	16.50	0	1,946	0.00%
2022/03/15	0	15.95	0	0.00	15.90	0	2,038	0.00%
2022/03/11	0	16.00	0	0.00	15.95	0	2,074	0.00%
2022/03/08	2	15.30	0	0.00	15.35	2	2,089	0.10%
2022/03/07	4	16.05	5	16.07	15.95	-1	2,050	-0.05%
2022/02/23	1	16.85	0	0.00	16.85	1	2,631	0.04%
2022/02/21	1	17.00	0	0.00	17.20	1	2,691	0.04%
2022/02/18	1.4	16.95	10	17.00	17.15	-8.6	2,804	-0.31%
2022/02/14	0	0.00	0	16.70	16.75	0	3,115	0.00%
2022/02/11	0	0.00	10	17.10	17.05	-10	3,226	-0.31%
2022/02/09	13	17.12	0	0.00	17.25	13	3,432	0.38%
2022/02/07	0	0.00	13	16.85	16.80	-13	3,654	-0.36%
2022/01/26	0	0.00	10	16.45	16.45	-10	3,782	-0.26%
2022/01/25	0	0.00	1	16.30	16.35	-1	3,890	-0.03%
2022/01/21	1	17.00	0	0.00	16.85	1	4,128	0.02%
2022/01/18	0.1	17.25	0	0.00	17.30	0.1	4,241	0.00%
2022/01/17	0	0.00	7	17.28	17.45	-7	4,292	-0.16%
2022/01/14	0.3	17.30	0	0.00	17.10	0.3	4,309	0.01%
2022/01/13	4	17.35	4	17.60	17.40	0	4,331	0.00%
2022/01/12	0	0.00	20	17.40	17.40	-20	4,461	-0.45%
2022/01/11	2	17.45	0	0.00	17.40	2	4,541	0.04%
2022/01/10	15	17.60	0	0.00	17.55	15	4,560	0.33%
2022/01/07	2	17.58	1	17.65	17.65	1	4,468	0.02%
2022/01/06	1	18.05	0	0.00	18.05	1	4,432	0.02%
2022/01/05	0	0.00	0.1	18.35	18.30	-0.1	4,439	0.00%
2022/01/04	0	0.00	3	18.60	18.55	-3	4,433	-0.07%
2021/12/30	0.8	18.95	0	0.00	19.00	0.8	4,460	0.02%
2021/12/29	3	18.70	0	0.00	18.75	3	4,462	0.07%
2021/12/28	5	19.02	0	0.00	18.65	5	4,484	0.11%
2021/12/27	20	18.60	0	0.00	18.70	20	4,343	0.46%
2021/12/23	0	0.00	1.8	18.90	19.00	-1.8	4,412	-0.04%
2021/12/15	2	18.45	0	0.00	18.35	2	4,269	0.05%
2021/12/13	6	18.85	6	18.95	18.90	0	4,277	0.00%
2021/12/10	0	0.00	4	19.09	19.05	-4	4,282	-0.09%
2021/12/09	3	18.77	0	0.00	18.65	3	4,212	0.07%
2021/12/08	2	18.45	7	18.53	18.70	-5	4,197	-0.12%
2021/12/07	8	18.35	0	0.00	18.25	8	4,194	0.19%
2021/12/02	1	18.35	0	0.00	18.10	1	4,205	0.02%
2021/12/01	6	18.28	0	0.00	18.25	6	4,208	0.14%
2021/11/30	9	18.40	0	0.00	18.35	9	4,244	0.21%
2021/11/26	2	19.18	0	0.00	18.85	2	4,214	0.05%
2021/11/25	2	19.70	0	0.00	19.50	2	4,179	0.05%
2021/11/24	8	20.21	0	0.00	20.00	8	4,163	0.19%
2021/11/23	6.2	20.55	9	20.50	20.20	-2.8	4,171	-0.07%
2021/11/22	17.3	21.44	26.5	21.70	21.45	-9.3	4,095	-0.23%
2021/11/10	1	19.30	1	19.40	19.45	0	3,891	0.00%
2021/11/09	12	19.56	8	19.90	19.35	4	3,899	0.10%
2021/11/08	22	19.80	0	0.00	19.40	22	3,946	0.56%
2021/11/05	12	20.77	1	21.05	20.65	11	3,870	0.28%
2021/11/04	5	21.00	8	21.18	21.00	-3	3,878	-0.08%
2021/11/03	3	20.85	0	0.00	20.80	3	3,873	0.08%
2021/11/02	2	21.30	1	21.50	20.80	1	3,869	0.03%
2021/11/01	0	0.00	17	20.70	21.20	-17	3,777	-0.45%
2021/10/29	0	0.00	1	20.60	20.50	-1	3,691	-0.03%
2021/10/27	0	0.00	3	21.03	21.00	-3	3,530	-0.08%
2021/10/25	1	20.95	6	20.93	20.65	-5	3,480	-0.14%
2021/10/22	1	20.30	3	20.72	20.50	-2	3,424	-0.06%
2021/10/21	3	20.17	4	20.48	20.50	-1	3,439	-0.03%
2021/10/20	5	19.65	0	0.00	19.65	5	3,366	0.15%
2021/10/18	3	19.50	0	0.00	19.40	3	4,373	0.07%
2021/10/14	6	19.30	7	19.29	19.35	-1	4,367	-0.02%
2021/10/13	6	18.93	1	19.00	18.80	5	4,333	0.12%
2021/10/12	4	19.15	6	19.16	19.20	-2	4,351	-0.05%
2021/10/08	5	18.90	8	19.11	18.90	-3	4,537	-0.07%
2021/10/07	1	19.15	26	18.83	19.20	-25	4,439	-0.56%
2021/10/06	12	18.59	5	18.70	18.15	7	4,452	0.16%
2021/10/05	1	17.70	0	0.00	18.40	1	4,462	0.02%
2021/10/04	10	17.96	0	0.00	17.80	10	4,485	0.22%
2021/10/01	0	0.00	1	18.45	18.10	-1	4,517	-0.02%
2021/09/30	3	18.82	0	0.00	18.75	3	4,558	0.07%
2021/09/29	2	18.45	0	0.00	18.45	2	4,688	0.04%
2021/09/24	0	0.00	20	18.68	18.30	-20	5,024	-0.40%
2021/09/23	1	18.35	4	18.16	18.45	-3	4,985	-0.06%
2021/09/22	11	18.25	3	18.18	18.25	8	4,984	0.16%
2021/09/17	0	0.00	1	18.05	18.15	-1	4,971	-0.02%
2021/09/16	2	17.30	0	0.00	17.25	2	4,993	0.04%
2021/09/13	4	17.15	0	0.00	17.25	4	5,083	0.08%
2021/09/10	0	0.00	3	17.20	17.15	-3	5,128	-0.06%
2021/09/07	2	17.10	0	0.00	17.10	2	5,201	0.04%
2021/09/03	1	17.50	0	0.00	17.45	1	5,232	0.02%
2021/09/02	2	17.50	0	0.00	17.40	2	5,261	0.04%
2021/08/30	0	0.00	2	17.40	17.35	-2	5,365	-0.04%
2021/08/27	3	17.43	1	17.60	17.45	2	5,384	0.04%
2021/08/24	0	0.00	1	17.10	17.15	-1	5,428	-0.02%
2021/08/23	0	0.00	5	16.70	16.85	-5	5,493	-0.09%
2021/08/17	1	16.60	0	0.00	16.45	1	5,516	0.02%
2021/08/16	1	16.45	2	16.58	16.50	-1	5,489	-0.02%
2021/08/13	5	17.90	2	17.85	17.70	3	5,407	0.06%
2021/08/11	1	18.35	11	18.12	18.10	-10	5,628	-0.18%
2021/08/10	2	18.33	1	18.35	18.35	1	5,674	0.02%
2021/08/09	1	18.85	0	0.00	18.70	1	5,716	0.02%
2021/08/06	0	0.00	5	19.25	19.50	-5	5,713	-0.09%
2021/08/05	5	19.10	0	0.00	19.10	5	5,794	0.09%
2021/08/03	2	19.15	0	0.00	19.20	2	6,092	0.03%
2021/08/02	5	19.35	0	0.00	19.40	5	6,110	0.08%
2021/07/29	0	0.00	30	19.68	20.00	-30	6,186	-0.48%
2021/07/28	2	19.60	23	19.52	19.35	-21	6,150	-0.34%
2021/07/27	3	19.82	12	19.57	19.50	-9	6,230	-0.14%
2021/07/26	11	20.25	13	20.25	20.15	-2	6,289	-0.03%
2021/07/23	53	20.59	57	20.67	20.60	-4	6,215	-0.06%
2021/07/22	23	19.42	37.1	20.08	20.45	-14.1	5,744	-0.24%
2021/07/21	10	18.70	0	0.00	18.60	10	5,427	0.18%
2021/07/20	10	18.90	3	18.95	18.85	7	5,491	0.13%
2021/07/15	0	0.00	16	19.44	19.45	-16	6,085	-0.26%
2021/07/14	0	0.00	1	18.90	18.90	-1	5,965	-0.02%
2021/07/13	10	18.90	21	19.24	18.75	-11	6,038	-0.18%
2021/07/12	1	18.55	0	0.00	18.55	1	6,027	0.02%
2021/07/09	1	18.55	3	18.60	18.60	-2	6,066	-0.03%
2021/07/08	4	18.78	0	0.00	18.80	4	6,295	0.06%
2021/07/07	37	19.08	6	18.91	18.95	31	6,468	0.48%
2021/07/06	1	19.35	0	0.00	19.35	1	6,849	0.01%
2021/07/05	6	20.14	20	19.78	20.15	-14	6,920	-0.20%
2021/07/02	0	0.00	1	19.40	19.30	-1	6,741	-0.01%
2021/07/01	1	19.45	1	19.10	19.00	0	6,825	0.00%
2021/06/30	2	19.10	0	0.00	19.05	2	6,839	0.03%
2021/06/25	1	19.40	1	19.90	19.40	0	6,920	0.00%
2021/06/22	0	0.00	1	18.35	18.10	-1	7,074	-0.01%
2021/06/21	0	0.00	2	18.40	18.40	-2	7,088	-0.03%
2021/06/18	2	19.13	0	0.00	18.80	2	7,116	0.03%
2021/06/17	1	18.90	0	0.00	19.15	1	7,205	0.01%
2021/06/16	1	18.85	0	0.00	18.85	1	7,241	0.01%
2021/06/11	1.5	19.59	0	0.00	19.25	1.5	7,475	0.02%
2021/06/10	0.5	19.80	0	0.00	19.75	0.5	7,454	0.01%
2021/06/08	1	19.60	0	0.00	19.45	1	7,485	0.01%
2021/06/02	7	20.00	1.4	19.76	19.80	5.6	7,505	0.07%
2021/06/01	6	20.15	1	20.20	20.20	5	7,488	0.07%
2021/05/31	0	0.00	2	19.98	20.05	-2	7,504	-0.03%
2021/05/28	0	0.00	1	19.55	19.35	-1	7,466	-0.01%
2021/05/27	5	19.05	0	0.00	19.05	5	7,495	0.07%
2021/05/26	3	19.15	0	0.00	19.20	3	7,544	0.04%
2021/05/25	6	19.35	0	0.00	19.20	6	7,579	0.08%
2021/05/24	0	0.00	1	18.90	18.90	-1	7,582	-0.01%
2021/05/19	2	19.40	2	19.38	18.85	0	7,749	0.00%
2021/05/18	0	0.00	10	18.40	18.40	-10	7,543	-0.13%
2021/05/17	0	0.00	11	17.12	17.05	-11	7,551	-0.15%
2021/05/14	16	18.58	0	0.00	18.20	16	7,535	0.21%
2021/05/13	6	18.74	0	0.00	18.60	6	7,498	0.08%
2021/05/12	1	17.90	2	18.98	17.85	-1	7,476	-0.01%
2021/05/11	26	19.64	5	20.15	19.30	21	7,309	0.29%
2021/05/10	12	20.85	1	20.75	20.70	11	7,241	0.15%
2021/05/07	5	21.15	0	0.00	21.25	5	7,273	0.07%
2021/05/06	6	20.11	41	20.01	20.00	-35	7,257	-0.48%
2021/05/05	11	20.57	0	0.00	20.30	11	7,216	0.15%
2021/05/04	20	20.63	0	0.00	20.40	20	7,273	0.27%
2021/05/03	25	21.63	0	0.00	21.25	25	7,374	0.34%
2021/04/29	3	22.95	1.4	23.00	22.85	1.6	7,364	0.02%
2021/04/28	0	0.00	1	23.30	23.20	-1	7,494	-0.01%
2021/04/27	17	23.29	2	23.58	23.60	15	7,501	0.20%
2021/04/26	20	22.56	0	0.00	22.70	20	7,364	0.27%
2021/04/23	10	22.90	2	22.90	22.80	8	7,366	0.11%
2021/04/22	4	23.83	0	0.00	23.15	4	7,341	0.05%
2021/04/21	3	23.40	1	23.65	23.35	2	6,992	0.03%
2021/04/20	7	23.64	1	23.75	23.70	6	6,993	0.09%
2021/04/19	7	23.60	6	23.72	23.65	1	7,106	0.01%
2021/04/16	15	24.17	0.9	24.00	23.85	14.1	7,109	0.20%
2021/04/15	6	24.01	10	23.85	24.15	-4	7,356	-0.05%
2021/04/14	14	23.95	29	23.98	23.70	-15	7,381	-0.20%
2021/04/13	13	25.73	2	25.80	24.95	11	7,423	0.15%
2021/04/12	48	25.96	14	26.13	26.10	34	7,719	0.44%
2021/04/09	18	24.84	5	25.15	25.25	13	7,419	0.18%
2021/04/08	8	24.43	21	24.64	25.05	-13	7,311	-0.18%
2021/04/07	1	24.30	0	0.00	24.30	1	7,251	0.01%
2021/04/06	4	24.25	12	24.21	24.25	-8	7,414	-0.11%
2021/04/01	0	24.35	1.4	24.16	24.10	-1.4	7,472	-0.02%
2021/03/31	0	0.00	5	24.25	24.40	-5	7,565	-0.07%
2021/03/30	0	24.33	1	24.25	24.45	-1	8,201	-0.01%
2021/03/29	0	0.00	1	24.25	24.10	-1	8,294	-0.01%
2021/03/26	12	24.55	1	24.45	24.35	11	8,355	0.13%
2021/03/25	38	24.74	25	25.17	24.70	13	8,476	0.15%
2021/03/24	0	0.00	12	25.05	24.65	-12	8,573	-0.14%
2021/03/23	12	24.55	0	0.00	24.65	12	8,756	0.14%
2021/03/22	14	24.93	24	24.93	24.90	-10	8,859	-0.11%
2021/03/19	0	24.50	0	0.00	24.20	0	8,967	0.00%
2021/03/18	12	24.65	0	0.00	24.40	12	9,205	0.13%
2021/03/17	4	24.34	5	24.49	24.30	-1	9,666	-0.01%
2021/03/16	2	24.15	0	0.00	24.05	2	10,214	0.02%
2021/03/15	1	24.15	0	0.00	24.10	1	10,930	0.01%
2021/03/12	5	24.35	1	24.35	24.30	4	11,261	0.04%
2021/03/10	0	0.00	5	23.44	23.50	-5	12,307	-0.04%
2021/03/09	3	23.03	26	22.97	23.05	-23	12,599	-0.18%
2021/03/08	3	23.30	0	0.00	23.30	3	12,988	0.02%
2021/03/04	4	24.13	0	0.00	23.80	4	13,934	0.03%
2021/03/02	1	24.85	0	0.00	24.30	1	14,512	0.01%
2021/02/26	1	24.30	1	24.60	24.45	0	15,123	0.00%
2021/02/25	0	0.00	1	24.95	24.90	-1	16,307	-0.01%
2021/02/24	2	25.28	1	25.10	24.95	1	16,690	0.01%
2021/02/23	2	25.20	11	25.20	25.40	-9	16,965	-0.05%
2021/02/22	1	25.85	0	0.00	25.45	1	17,300	0.01%
2021/02/19	8	25.25	2	25.18	25.20	6	17,315	0.03%
2021/02/17	1	24.85	3	24.73	24.80	-2	17,488	-0.01%
2021/02/05	0	0.00	4	24.45	23.85	-4	17,636	-0.02%
2021/02/04	1	24.50	0	0.00	24.25	1	18,862	0.01%
2021/02/03	6	24.72	0	0.00	24.00	6	20,297	0.03%
2021/02/02	2	23.85	0	0.00	23.90	2	20,268	0.01%
2021/01/29	4	23.78	0	0.00	24.15	4	20,338	0.02%
2021/01/28	2	24.15	1	24.70	24.10	1	20,288	0.00%
2021/01/27	2	24.20	0	0.00	24.45	2	20,310	0.01%
2021/01/26	7	24.67	1	25.20	24.45	6	20,419	0.03%
2021/01/25	8	25.16	2	25.03	25.25	6	20,443	0.03%
2021/01/22	2	24.15	2	23.80	23.80	0	20,225	0.00%
2021/01/21	18	24.07	4	24.40	23.85	14	20,153	0.07%
2021/01/20	0	0.00	6	24.96	24.75	-6	19,974	-0.03%
2021/01/19	4	26.08	2	25.70	25.50	2	19,904	0.01%
2021/01/18	1	25.40	0	0.00	25.90	1	19,888	0.01%
2021/01/15	0	0.00	11	25.95	25.80	-11	19,807	-0.06%
2021/01/14	1	26.45	4	26.55	26.70	-3	19,694	-0.02%
2021/01/13	2	26.38	9	26.30	26.40	-7	19,635	-0.04%
2021/01/12	6	25.98	8	26.16	26.10	-2	19,627	-0.01%
2021/01/11	16	27.33	2	27.30	27.35	14	19,445	0.07%
2021/01/08	8	26.79	7.1	26.49	26.90	1	19,396	0.00%
2021/01/07	2	27.98	0	0.00	27.90	2	19,146	0.01%
2021/01/06	6	28.00	8	27.94	28.00	-2	19,138	-0.01%
2021/01/05	19	29.69	26	29.97	28.85	-7	18,887	-0.04%
2021/01/04	0	0.00	7	29.30	29.25	-7	18,481	-0.04%
2020/12/31	3	28.85	53	28.68	28.70	-50	18,409	-0.27%
2020/12/30	1	28.95	1	28.95	29.05	0	18,389	0.00%
2020/12/29	16.7	29.13	40	29.01	29.05	-23.3	18,366	-0.13%
2020/12/28	1	28.50	4	28.58	28.55	-3	18,193	-0.02%
2020/12/25	2	28.30	5.1	28.32	28.20	-3.1	18,123	-0.02%
2020/12/24	34	29.44	18	29.55	28.30	16	18,075	0.09%
2020/12/23	3	27.95	5	28.10	28.40	-2	17,531	-0.01%
2020/12/22	9.7	27.81	16	27.63	27.55	-6.3	17,525	-0.04%
2020/12/21	2	28.50	1	28.15	28.05	1	17,375	0.01%
2020/12/18	3	29.10	3	28.88	28.85	0	17,222	0.00%
2020/12/17	15	28.77	5	28.85	29.15	10	17,114	0.06%
2020/12/16	1	28.40	0	0.00	28.55	1	16,949	0.01%
2020/12/15	2	28.55	6.4	27.91	28.35	-4.4	16,987	-0.03%
2020/12/14	9	28.66	4	28.55	28.15	5	16,817	0.03%
2020/12/11	30	28.55	49	28.17	28.35	-19	16,622	-0.11%
2020/12/10	40	29.26	9	29.68	29.50	31	15,975	0.19%
2020/12/09	40	30.15	14	29.47	28.95	26	15,487	0.17%
2020/12/08	4	28.46	24	28.18	28.85	-20	14,869	-0.13%
2020/12/07	68	27.79	23	27.70	28.00	45	14,591	0.31%
2020/12/04	60	27.20	14	26.74	27.25	46	14,306	0.32%
2020/12/03	17	25.24	2	25.28	25.40	15	13,790	0.11%
2020/12/02	3	24.98	7.3	25.24	25.25	-4.3	13,659	-0.03%
2020/12/01	21	24.50	11	24.41	24.45	10	13,459	0.07%
2020/11/30	8	23.81	10	23.80	24.05	-2	13,389	-0.01%
2020/11/27	0	0.00	9	23.08	23.05	-9	13,684	-0.07%
2020/11/26	0	0.00	2	22.98	22.75	-2	13,364	-0.01%
2020/11/25	53	22.82	12	22.78	22.80	41	13,205	0.31%
2020/11/24	20	22.02	29.1	22.31	22.80	-9.1	12,683	-0.07%
2020/11/23	49	21.57	41	21.01	21.05	8	11,589	0.07%
2020/11/20	1	20.40	15	20.96	21.40	-14	11,229	-0.12%
2020/11/19	32	20.85	32	20.51	20.55	0	11,119	0.00%
2020/11/18	16	20.47	70	20.46	20.20	-54	11,100	-0.49%
2020/11/17	5	20.16	13	20.15	20.05	-8	11,224	-0.07%
2020/11/16	32	20.24	10	20.28	20.30	22	11,432	0.19%
2020/11/13	7	19.99	5	19.80	20.15	2	11,555	0.02%
2020/11/12	35	20.66	32	20.76	20.10	3	11,497	0.03%
2020/11/11	62	20.53	68.4	20.79	20.90	-6.4	10,545	-0.06%
2020/11/10	0	0.00	13	18.95	19.00	-13	9,431	-0.14%
2020/11/09	10	19.18	0	0.00	19.10	10	9,448	0.11%
2020/11/04	0.4	19.00	6	19.05	18.80	-5.6	9,792	-0.06%
2020/11/03	7	19.08	1	19.10	18.90	6	9,779	0.06%
2020/11/02	0	0.00	5	18.69	18.80	-5	9,764	-0.05%
2020/10/27	6	17.93	6	18.23	18.30	0	9,899	0.00%
2020/10/26	1	18.25	0	0.00	18.20	1	9,994	0.01%
2020/10/20	3	18.73	3	18.60	18.40	0	10,813	0.00%
2020/10/15	0	0.00	5	18.95	18.55	-5	12,340	-0.04%
2020/10/13	0	0.00	5	19.08	19.10	-5	12,750	-0.04%
2020/10/12	15	19.13	26	19.30	19.05	-11	12,835	-0.09%
2020/10/08	3	19.10	0	0.00	18.95	3	13,027	0.02%
2020/10/07	0	0.00	7	18.97	18.95	-7	13,121	-0.05%
2020/10/06	34	18.81	4	18.81	18.75	30	13,190	0.23%
2020/10/05	3	18.65	32	18.57	18.80	-29	13,421	-0.22%
2020/09/30	0	0.00	6	18.45	18.45	-6	13,652	-0.04%
2020/09/29	10	18.05	8	18.23	18.25	2	13,912	0.01%
2020/09/28	0	0.00	5	18.10	18.05	-5	14,264	-0.04%
2020/09/25	3	17.50	3	17.50	17.25	0	14,628	0.00%
2020/09/24	1	17.95	0	0.00	17.85	1	14,986	0.01%
2020/09/23	1	18.00	2	18.10	18.15	-1	15,546	-0.01%
2020/09/22	1	18.05	1	18.15	18.10	0	16,114	0.00%
2020/09/21	4	18.65	2	18.60	18.40	2	17,453	0.01%
2020/09/18	9	18.53	11	19.02	18.45	-2	18,724	-0.01%
2020/09/17	3	18.55	5	18.52	18.55	-2	19,978	-0.01%
2020/09/16	2	18.55	18	18.57	18.30	-16	20,093	-0.08%
2020/09/15	5	18.45	35	18.44	18.35	-30	20,160	-0.15%
2020/09/11	0	0.00	10	17.65	17.95	-10	20,533	-0.05%
2020/09/10	2	18.10	0	0.00	17.95	2	20,750	0.01%
2020/09/09	4	17.58	9	17.76	18.25	-5	20,927	-0.02%
2020/09/08	15	18.20	3	18.05	17.95	12	20,932	0.06%
2020/09/07	14	18.21	5	18.43	18.10	9	20,986	0.04%
2020/09/04	25	18.47	13	18.46	18.50	12	21,137	0.06%
2020/09/03	25	19.25	3	19.63	19.05	22	21,304	0.10%
2020/09/02	5	19.73	28	19.06	19.70	-23	21,339	-0.11%
2020/09/01	10	18.69	1	18.70	18.55	9	21,468	0.04%
2020/08/31	0	0.00	1	18.95	18.90	-1	22,529	0.00%
2020/08/28	8	18.90	12	19.25	18.90	-4	22,792	-0.02%
2020/08/27	3	18.80	3	19.30	18.85	0	22,718	0.00%
2020/08/26	11	18.94	10	18.90	18.80	1	22,626	0.00%
2020/08/25	7	19.10	1	19.25	18.90	6	22,715	0.03%
2020/08/24	2	19.05	3	19.15	19.10	-1	22,502	0.00%
2020/08/21	52	18.32	1	18.55	18.60	51	22,231	0.23%
2020/08/20	5	17.36	8	18.00	17.70	-3	21,981	-0.01%
2020/08/19	1	19.00	3.2	19.06	18.60	-2.2	21,774	-0.01%
2020/08/18	0	0.00	5	18.51	18.85	-5	21,484	-0.02%
2020/08/17	5	18.65	34	18.90	18.60	-29	21,357	-0.14%
2020/08/14	26	18.51	1	18.60	18.60	25	21,046	0.12%
2020/08/13	0	0.00	3	18.03	17.90	-3	20,727	-0.01%
2020/08/12	0	0.00	7	18.11	17.95	-7	20,700	-0.03%
2020/08/10	2	18.40	2	18.48	18.20	0	20,700	0.00%
2020/08/07	13	17.88	0	0.00	17.95	13	21,026	0.06%
2020/08/06	0	0.00	2	18.00	17.85	-2	21,102	-0.01%
2020/08/05	11	18.05	20	18.05	18.00	-9	21,000	-0.04%
2020/08/04	2	18.20	1	18.00	17.90	1	20,933	0.00%
2020/08/03	0.1	17.50	1	17.55	17.50	-0.9	20,795	0.00%
2020/07/31	2	17.55	11	17.60	17.55	-9	20,793	-0.04%
2020/07/30	0	0.00	5	17.59	17.70	-5	20,785	-0.02%
2020/07/29	15	17.18	15	17.48	17.15	0	20,785	0.00%
2020/07/28	4	17.43	4	17.15	16.90	0	20,938	0.00%
2020/07/27	23	17.30	1	17.30	17.30	22	20,843	0.11%
2020/07/24	21	17.60	10	17.80	17.80	11	20,692	0.05%
2020/07/23	17	18.44	13	18.38	18.25	4	20,435	0.02%
2020/07/22	9	19.16	16	18.82	19.05	-7	20,038	-0.03%
2020/07/21	1	17.65	0	0.00	17.55	1	18,941	0.01%
2020/07/20	5	17.35	0	0.00	17.70	5	18,845	0.03%
2020/07/17	24	17.52	6	17.69	17.50	18	18,634	0.10%
2020/07/16	13	18.36	8	18.44	18.30	5	18,373	0.03%
2020/07/15	11	18.43	9	18.95	18.25	2	18,286	0.01%
2020/07/14	5	19.03	2	18.90	18.90	3	18,136	0.02%
2020/07/13	6	19.41	4	19.41	19.25	2	18,054	0.01%
2020/07/10	9	19.02	10	19.27	19.20	-1	17,983	-0.01%
2020/07/09	7	19.67	18	19.53	19.20	-11	17,778	-0.06%
2020/07/08	2	19.23	3	19.30	19.20	-1	17,559	-0.01%
2020/07/07	10	19.24	1	19.55	19.15	9	17,323	0.05%
2020/07/06	9	19.97	1	19.80	19.90	8	16,951	0.05%
2020/07/03	11	19.34	23	19.25	19.00	-12	16,535	-0.07%
2020/07/02	2	19.80	6.2	19.81	19.95	-4.2	16,073	-0.03%
2020/07/01	6	19.43	25	19.32	19.40	-19	15,487	-0.12%
2020/06/30	54	19.51	30.2	19.57	19.10	23.8	14,947	0.16%
2020/06/29	6	18.36	10	17.90	18.60	-4	13,696	-0.03%
2020/06/24	29	17.04	205	16.90	16.95	-176	12,431	-1.42%	大賣/鉅額交易
2020/06/23	1	16.75	1	16.75	16.75	0	11,004	0.00%
2020/06/22	2	14.65	2	15.25	15.25	0	10,870	0.00%
2020/06/19	14	14.31	53	14.70	13.90	-39	10,806	-0.36%
2020/06/18	23	14.73	1	14.65	14.60	22	10,561	0.21%
2020/06/17	5	15.15	70	15.04	15.00	-65	10,446	-0.62%
2020/06/16	2	14.75	36	14.74	14.60	-34	10,201	-0.33%
2020/06/15	4	14.45	1	14.25	14.00	3	10,081	0.03%
2020/06/12	1	13.45	6	14.03	14.10	-5	9,988	-0.05%
2020/06/11	4	14.59	8	14.85	14.45	-4	9,849	-0.04%
2020/06/10	9	14.67	74	14.59	14.55	-65	9,647	-0.67%
2020/06/09	66	16.07	76	15.61	15.50	-10	9,516	-0.11%
2020/06/08	23	15.61	34	15.97	16.15	-11	9,108	-0.12%
2020/06/05	14	14.48	28	14.88	15.05	-14	8,245	-0.17%
2020/06/04	0	0.00	12	13.99	14.15	-12	7,140	-0.17%
2020/06/03	0	0.00	3	12.80	12.90	-3	6,831	-0.04%
2020/06/02	6	12.68	13	12.71	12.75	-7	6,776	-0.10%
2020/06/01	17	12.75	25	12.89	12.85	-8	6,864	-0.12%
2020/05/29	0	0.00	10	12.20	12.25	-10	6,781	-0.15%
2020/05/27	0	0.00	1	12.30	12.30	-1	6,749	-0.01%
2020/05/26	10	12.50	5	12.70	12.45	5	6,830	0.07%
2020/05/25	0	0.00	1	12.55	12.55	-1	6,754	-0.01%
2020/05/22	83	12.44	5	12.37	12.25	78	6,734	1.16%
2020/05/21	5	12.73	2	12.65	12.65	3	6,755	0.04%
2020/05/20	6	12.55	0	0.00	12.55	6	6,743	0.09%
2020/05/19	193	12.61	2	12.55	12.55	191	6,732	2.84%	大買/鉅額交易
2020/05/18	101	12.76	7	12.87	12.55	94	6,728	1.40%	大買/
2020/05/15	50	12.92	30	12.55	12.50	20	6,722	0.30%
2020/05/14	30	13.39	23	13.62	13.10	7	6,607	0.11%
2020/05/13	12.5	12.70	22	12.86	13.20	-9.5	6,223	-0.15%
2020/05/12	5	12.65	13	12.71	12.55	-8	6,559	-0.12%
2020/05/11	6	12.58	0	0.00	12.65	6	6,565	0.09%
2020/05/08	1	12.65	2	12.70	12.55	-1	6,537	-0.02%
2020/05/07	22	12.74	5	12.95	12.70	17	6,518	0.26%
2020/05/06	2	12.65	1.1	12.77	12.60	0.9	6,486	0.01%
2020/05/05	10	12.93	4	12.68	12.65	6	6,448	0.09%
2020/05/04	38	12.92	17	13.09	12.85	21	6,360	0.33%
2020/04/30	2	12.38	0	12.20	12.20	2	6,091	0.03%
2020/04/29	0	0.00	1	12.30	12.30	-1	6,058	-0.02%
2020/04/28	1	12.20	0	0.00	12.05	1	6,094	0.02%
2020/04/24	0	0.00	3	12.12	12.15	-3	6,255	-0.05%
2020/04/22	0	0.00	2	11.70	11.60	-2	6,351	-0.03%
2020/04/21	1	11.20	0	0.00	11.20	1	6,346	0.02%
2020/04/20	1	11.60	1	11.75	11.55	0	6,395	0.00%
2020/04/17	12	11.89	39	12.20	11.65	-27	6,396	-0.42%
2020/04/16	18	12.60	10	12.30	12.30	8	6,288	0.13%
2020/04/15	31	12.50	0	0.00	12.50	31	6,255	0.50%
2020/04/14	20	12.46	129	12.53	12.45	-109	6,240	-1.75%	大賣/鉅額交易
2020/04/13	46	12.29	16	12.46	12.15	30	6,138	0.49%
2020/04/10	1	12.10	6	11.97	12.30	-5	6,114	-0.08%
2020/04/09	1	12.00	56	11.85	11.85	-55	6,179	-0.89%
2020/04/08	0	0.00	2	11.90	12.05	-2	6,266	-0.03%
2020/04/06	8	11.50	0	0.00	11.60	8	6,251	0.13%
2020/04/01	81	11.58	0	0.00	11.50	81	6,229	1.30%
2020/03/31	71	11.41	17	11.71	11.70	54	6,182	0.87%
2020/03/30	0	0.00	5	10.51	10.95	-5	6,045	-0.08%
2020/03/27	2	10.30	0	0.00	10.30	2	5,987	0.03%
2020/03/26	0	0.00	15	10.50	10.50	-15	6,044	-0.25%
2020/03/24	4	9.94	0	0.00	10.00	4	5,977	0.07%
2020/03/23	0.4	9.48	5.5	9.50	9.48	-5.1	5,916	-0.09%
2020/03/16	0	0.00	4	10.15	9.89	-4	5,615	-0.07%
2020/03/13	0	0.00	10	10.00	10.30	-10	5,604	-0.18%
2020/03/12	1	11.75	0	0.00	11.10	1	5,349	0.02%
2020/03/11	7	12.20	8	12.38	11.95	-1	5,250	-0.02%
2020/03/10	1	12.05	1	12.25	12.15	0	5,260	0.00%
2020/03/09	11	12.41	0	0.00	12.25	11	5,203	0.21%
2020/03/05	12	13.25	5	13.25	13.15	7	5,204	0.13%
2020/03/04	5	13.00	5	13.00	13.00	0	5,094	0.00%
2020/03/03	5	12.85	2	12.95	12.85	3	5,109	0.06%
2020/03/02	0	0.00	2	12.75	12.65	-2	5,196	-0.04%
2020/02/27	0	0.00	20	13.50	12.80	-20	5,504	-0.36%
2020/02/20	0	0.00	30	14.25	14.15	-30	5,523	-0.54%
2020/02/18	50	14.10	0	0.00	14.05	50	5,497	0.91%
2020/02/14	5	14.34	8	14.31	14.15	-3	5,363	-0.06%
2020/02/13	10	14.39	1	14.20	14.55	9	5,129	0.18%
2020/02/11	0	0.00	2	13.60	13.65	-2	4,647	-0.04%
2020/02/04	10	13.55	0	0.00	13.55	10	4,536	0.22%
2020/02/03	0	0.00	2	13.30	13.35	-2	4,505	-0.04%
2020/01/30	6	13.50	20	13.70	13.65	-14	4,365	-0.32%
2020/01/17	0	0.00	3	14.20	14.30	-3	4,082	-0.07%
2020/01/16	2	14.05	0	0.00	14.20	2	4,057	0.05%
2020/01/15	1	13.90	0	0.00	13.90	1	3,930	0.03%
2020/01/10	0	0.00	16	13.67	13.60	-16	3,748	-0.43%
2020/01/03	7	13.76	10	13.65	13.70	-3	3,537	-0.08%
2020/01/02	10	13.68	18	13.61	13.65	-8	3,406	-0.23%
2019/12/31	2	13.23	13	13.24	13.30	-11	3,260	-0.34%
2019/12/26	0	0.00	1	13.05	12.95	-1	3,161	-0.03%
2019/12/25	0	0.00	1	12.95	12.95	-1	3,265	-0.03%
2019/12/19	5	12.95	5	13.05	12.90	0	3,348	0.00%
2019/12/16	2	13.03	2	12.85	12.90	0	3,358	0.00%
2019/12/11	0	0.00	1	12.85	12.85	-1	3,243	-0.03%
2019/12/10	2	13.03	2	12.90	12.85	0	3,222	0.00%
2019/12/05	1	12.80	2	12.65	12.70	-1	3,147	-0.03%
2019/12/04	0	0.00	2	12.55	12.55	-2	3,158	-0.06%
2019/12/03	0	0.00	6	12.55	12.55	-6	3,175	-0.19%
2019/12/02	7	12.70	0	0.00	12.50	7	3,191	0.22%
2019/11/29	0.5	12.60	0	0.00	12.70	0.5	3,138	0.02%
2019/11/27	3	13.07	2	13.00	12.95	1	3,090	0.03%
2019/11/26	38	13.23	11	12.86	12.90	27	3,041	0.89%
2019/11/25	1	12.70	19	13.04	13.25	-18	2,711	-0.66%
2019/11/18	0	0.00	3	12.17	12.20	-3	2,715	-0.11%
2019/11/06	4	11.85	0	0.00	11.85	4	2,781	0.14%
2019/11/05	0	0.00	5	12.10	12.00	-5	2,783	-0.18%
2019/11/01	5	11.80	0	0.00	11.90	5	2,798	0.18%
2019/10/31	1	12.20	0	0.00	11.95	1	2,851	0.04%
2019/10/30	0	0.00	1	12.20	12.20	-1	2,873	-0.03%
2019/10/29	9	12.08	3	12.20	12.10	6	2,909	0.21%
2019/10/28	1	12.05	0	0.00	11.95	1	2,941	0.03%
2019/10/21	1	12.05	1	12.15	12.15	0	3,264	0.00%
2019/10/16	1	12.10	11	12.09	12.15	-10	3,383	-0.30%
2019/10/01	13	11.88	0	0.00	11.75	13	3,686	0.35%
2019/09/27	13	12.47	11	12.23	12.15	2	3,575	0.06%
2019/09/25	10	12.05	10	12.15	12.10	0	3,391	0.00%
2019/09/24	0	0.00	1	12.30	12.30	-1	3,400	-0.03%
2019/09/16	1	12.30	0	0.00	12.30	1	3,415	0.03%
2019/09/12	1	12.45	1	12.45	12.45	0	3,439	0.00%
2019/09/11	1	12.50	0	0.00	12.35	1	3,490	0.03%
2019/09/05	0	0.00	3	12.85	12.80	-3	3,761	-0.08%
2019/09/03	1	12.85	0	0.00	12.85	1	3,932	0.03%
2019/08/30	0	0.00	0	12.55	12.65	0	3,891	0.00%
2019/08/29	6	12.35	7	12.36	12.35	-1	3,850	-0.03%
2019/08/28	0	0.00	3	12.17	12.25	-3	3,788	-0.08%
2019/08/26	2	11.98	0	0.00	11.95	2	3,792	0.05%
2019/08/22	1	12.55	0	0.00	12.40	1	3,871	0.03%
2019/08/21	2	12.70	9	12.68	12.70	-7	3,854	-0.18%
2019/08/15	1	12.15	0	0.00	12.15	1	3,791	0.03%
2019/08/14	5	12.40	5	12.70	12.30	0	3,863	0.00%
2019/08/06	1	11.85	0	0.00	12.20	1	4,258	0.02%
2019/08/02	5	12.70	2	12.65	12.65	3	4,635	0.06%
2019/08/01	1	13.05	0	0.00	13.00	1	4,841	0.02%
2019/07/30	8	13.29	5	13.45	13.15	3	5,084	0.06%
2019/07/26	0	0.00	5	13.30	13.30	-5	5,509	-0.09%
2019/07/25	5	13.25	6	13.35	13.35	-1	6,143	-0.02%
2019/07/23	2	13.30	0	0.00	12.90	2	6,202	0.03%
2019/07/22	0	0.00	11	13.05	13.00	-11	6,357	-0.17%
2019/07/18	0	0.00	1	12.70	12.70	-1	6,607	-0.02%
2019/07/17	1	12.85	0	0.00	12.80	1	6,612	0.02%
2019/07/16	1	12.90	0	0.00	12.95	1	6,783	0.01%
2019/07/11	0	0.00	1	13.05	13.05	-1	7,279	-0.01%
2019/07/05	2	12.90	3	13.25	13.20	-1	7,475	-0.01%
2019/07/02	0	0.00	5	12.85	12.75	-5	7,403	-0.07%
2019/07/01	2	12.85	0	0.00	12.75	2	7,445	0.03%
2019/06/28	2	12.60	1.3	12.67	12.70	0.7	7,461	0.01%
2019/06/27	1	12.65	1	12.60	12.60	0	7,655	0.00%
2019/06/24	1	12.65	0	0.00	12.60	1	7,881	0.01%
2019/06/21	5	12.75	4	12.64	12.75	1	7,919	0.01%
2019/06/20	0	0.00	1	12.65	12.70	-1	7,947	-0.01%
2019/06/19	0	0.00	10	12.50	12.55	-10	8,085	-0.12%
2019/06/18	2	12.40	0	0.00	12.15	2	8,539	0.02%
2019/06/17	3	12.62	2	12.55	12.50	1	8,592	0.01%
2019/06/13	22	12.67	8	12.73	12.55	14	8,966	0.16%
2019/06/12	1	12.30	2	12.40	12.40	-1	8,724	-0.01%
2019/06/11	1	11.85	1	11.85	11.90	0	8,702	0.00%
2019/06/06	1	11.65	11	11.69	11.60	-10	8,872	-0.11%
2019/06/04	1	11.65	0	0.00	11.65	1	8,892	0.01%
2019/06/03	1	11.55	2	11.63	11.60	-1	8,925	-0.01%
2019/05/31	0	0.00	3	11.85	11.80	-3	8,947	-0.03%
2019/05/30	1	11.70	4	11.63	11.70	-3	9,090	-0.03%
2019/05/28	2	11.43	3	11.45	11.50	-1	9,030	-0.01%
2019/05/24	0	0.00	1	11.50	11.50	-1	9,051	-0.01%
2019/05/23	10	11.45	10	11.50	11.45	0	9,128	0.00%
2019/05/22	14	11.55	0	0.00	11.60	14	9,199	0.15%
2019/05/21	1	11.45	2	11.50	11.80	-1	9,195	-0.01%
2019/05/20	2	11.60	1	11.65	11.50	1	9,185	0.01%
2019/05/17	7	12.04	15	11.74	11.75	-8	9,199	-0.09%
2019/05/16	3	12.17	7	11.99	11.85	-4	9,242	-0.04%
2019/05/15	13	12.36	5	12.39	12.35	8	9,614	0.08%
2019/05/14	8	12.06	71	12.04	12.15	-63	9,640	-0.65%
2019/05/13	9	13.04	9	12.67	12.30	0	9,585	0.00%
2019/05/10	17	13.76	0	0.00	13.55	17	9,281	0.18%
2019/05/09	12	14.18	10	13.79	13.70	2	9,211	0.02%
2019/05/08	6	14.28	0	0.00	14.35	6	8,996	0.07%
2019/05/07	8	14.89	0	0.00	14.75	8	8,883	0.09%
2019/05/06	1	14.95	16	15.14	14.90	-15	8,966	-0.17%
2019/05/03	9	15.23	1	15.10	15.40	8	8,773	0.09%
2019/05/02	54	15.07	11	14.69	15.05	43	8,496	0.51%
2019/04/30	0	0.00	62	14.16	14.40	-62	7,845	-0.79%
2019/04/29	10	14.13	6	14.13	13.95	4	7,805	0.05%
2019/04/26	0	0.00	10	14.58	14.40	-10	7,745	-0.13%
2019/04/25	2	14.40	3	14.35	14.35	-1	7,529	-0.01%
2019/04/24	26	14.44	28	14.32	14.10	-2	7,564	-0.03%
2019/04/23	0	0.00	10	14.24	14.20	-10	7,833	-0.13%
2019/04/22	13	14.20	10	14.19	14.20	3	7,773	0.04%
2019/04/19	2	13.75	1	13.80	13.80	1	7,779	0.01%
2019/04/18	1	14.15	14	14.00	13.55	-13	8,125	-0.16%
2019/04/17	0	0.00	3	13.82	13.85	-3	8,543	-0.04%
2019/04/16	0.1	13.65	13	13.66	13.70	-12.9	8,497	-0.15%
2019/04/15	1	13.40	1	13.40	13.40	0	8,485	0.00%
2019/04/12	1	13.65	0	0.00	13.40	1	8,563	0.01%
2019/04/11	3	13.80	2	13.68	13.65	1	8,640	0.01%
2019/04/10	2	13.55	0	0.00	13.65	2	8,791	0.02%
2019/04/09	0	0.00	15	13.65	13.60	-15	9,551	-0.16%
2019/04/08	5	13.71	1	13.65	13.65	4	10,077	0.04%
2019/04/02	0	0.00	1	13.55	13.50	-1	10,095	-0.01%
2019/04/01	5	13.66	5	13.60	13.60	0	10,052	0.00%
2019/03/28	1	13.45	10	13.30	13.35	-9	9,829	-0.09%
2019/03/27	10	13.90	0	0.00	13.50	10	9,776	0.10%
2019/03/22	25	14.08	6	13.80	13.80	19	9,594	0.20%
2019/03/21	14	14.03	17	14.15	14.00	-3	9,456	-0.03%
2019/03/19	7	13.59	3	13.53	13.40	4	9,052	0.04%
2019/03/18	0	0.00	3	13.32	13.35	-3	8,815	-0.03%
2019/03/15	8	13.07	0	0.00	13.00	8	9,164	0.09%
2019/03/07	0	0.00	14	13.01	12.85	-14	9,079	-0.15%
2019/03/06	2	13.15	3	13.07	13.05	-1	9,066	-0.01%
2019/03/05	1	13.25	15	13.26	13.15	-14	9,057	-0.15%
2019/03/04	10	13.10	0	0.00	13.10	10	8,887	0.11%
2019/02/27	0	0.00	1	13.00	13.00	-1	8,894	-0.01%
2019/02/26	1	13.00	0	0.00	12.85	1	8,866	0.01%
2019/02/25	1	13.05	0	0.00	13.00	1	8,859	0.01%
2019/02/22	0	0.00	6	13.03	13.15	-6	8,853	-0.07%
2019/02/21	5	13.10	6	12.95	12.90	-1	8,753	-0.01%
2019/02/20	2	12.90	10	12.85	12.90	-8	8,629	-0.09%
2019/02/19	3	13.05	5	12.99	12.85	-2	8,593	-0.02%
2019/02/18	8	12.89	4	12.95	12.85	4	8,521	0.05%
2019/02/15	2	13.25	0	0.00	13.10	2	8,447	0.02%
2019/02/14	36	13.45	9	13.34	13.20	27	8,325	0.32%
2019/02/13	3	12.70	2	13.00	13.00	1	7,857	0.01%
2019/02/12	0	0.00	1.1	12.70	12.70	-1.1	7,717	-0.01%
2019/01/30	2	12.30	5	12.20	12.20	-3	7,617	-0.04%
2019/01/29	3	12.33	9	12.32	12.30	-6	7,570	-0.08%
2019/01/28	6	12.60	0	0.00	12.50	6	7,513	0.08%
2019/01/25	5	12.70	1	12.70	12.65	4	7,461	0.05%
2019/01/24	0	0.00	5	12.49	12.50	-5	7,251	-0.07%
2019/01/23	0	0.00	3	12.25	12.40	-3	7,226	-0.04%
2019/01/22	0	0.00	3	12.30	12.30	-3	7,167	-0.04%
2019/01/21	0	0.00	25	12.39	12.35	-25	7,129	-0.35%
2019/01/18	4	12.45	5	12.36	12.30	-1	7,118	-0.01%
2019/01/17	0	0.00	7	12.50	12.45	-7	7,081	-0.10%
2019/01/16	9	12.34	5	12.41	12.50	4	7,001	0.06%
2019/01/15	23	12.87	8	12.99	12.55	15	6,863	0.22%
2019/01/14	3	12.75	2	12.68	12.70	1	6,417	0.02%
2019/01/11	10	12.76	2	12.65	12.60	8	6,353	0.13%
2019/01/10	13	13.01	6	12.95	12.95	7	6,139	0.11%
2019/01/09	8	13.09	18	13.07	13.10	-10	5,724	-0.17%
2019/01/08	7	11.93	12	11.96	12.00	-5	4,922	-0.10%
2019/01/07	0	0.00	6	12.03	11.95	-6	4,858	-0.12%
2019/01/04	10	12.01	6	11.98	12.00	4	4,802	0.08%
2019/01/03	12	11.98	6	12.18	11.90	6	4,804	0.12%
2019/01/02	7	12.19	10	12.13	12.05	-3	4,712	-0.06%
2018/12/28	58	12.02	42	12.04	12.05	16	4,475	0.36%
2018/12/27	36	11.68	14	12.20	12.20	22	3,741	0.59%
2018/12/21	0	0.00	4	10.70	10.85	-4	3,065	-0.13%
2018/12/19	13	11.67	9	11.39	11.35	4	3,087	0.13%
2018/12/18	1	11.40	1	11.35	11.35	0	3,044	0.00%
2018/12/17	2	11.70	1	11.70	11.50	1	3,041	0.03%
2018/12/14	3	11.50	0	0.00	11.50	3	3,015	0.10%
2018/12/13	4	11.80	0	0.00	11.70	4	3,009	0.13%
2018/12/12	0	0.00	3	11.98	11.95	-3	2,954	-0.10%
2018/12/11	5	12.10	6	11.78	11.80	-1	2,826	-0.04%
2018/12/10	20	11.83	17	11.91	11.80	3	2,730	0.11%
2018/12/07	0	0.00	1	11.80	11.80	-1	2,268	-0.04%
2018/12/04	1	11.65	0	0.00	11.50	1	2,041	0.05%
2018/12/03	3	11.35	3	11.30	11.30	0	2,027	0.00%
2018/11/29	0	0.00	1	11.20	11.00	-1	2,028	-0.05%
2018/11/28	1	11.20	0	0.00	11.05	1	2,019	0.05%
2018/11/26	1	10.90	1	10.60	10.90	0	2,032	0.00%
2018/11/22	0	0.00	7	11.07	10.80	-7	2,011	-0.35%
2018/11/21	3	10.88	0	0.00	10.80	3	2,009	0.15%
2018/11/20	0	0.00	1	10.50	10.55	-1	1,981	-0.05%
2018/11/19	3	10.70	0	0.00	10.55	3	1,996	0.15%
2018/11/15	0	0.00	42.1	10.35	10.40	-42.1	2,020	-2.08%
2018/11/14	0	0.00	2	10.30	10.35	-2	2,026	-0.10%
2018/11/12	0	0.00	4	10.35	10.25	-4	2,064	-0.19%
2018/11/08	2	10.55	0	0.00	10.45	2	2,119	0.09%
2018/11/07	2	10.20	0	0.00	10.45	2	2,134	0.09%
2018/11/02	0	0.00	0.3	10.15	10.15	-0.3	2,363	-0.01%
2018/10/29	0	0.00	1	9.72	9.72	-1	2,619	-0.04%
2018/10/23	0	0.00	1	10.00	9.98	-1	2,783	-0.04%
2018/10/22	1	10.15	0	0.00	10.15	1	2,861	0.03%
2018/10/18	0	0.00	2	10.03	10.00	-2	3,234	-0.06%
2018/10/17	3	10.15	0	0.00	10.05	3	3,249	0.09%
2018/10/12	0	0.00	1	10.05	10.00	-1	3,625	-0.03%
2018/10/11	0	0.00	13	9.54	9.51	-13	3,709	-0.35%
2018/10/09	1	10.55	7	10.55	10.55	-6	3,635	-0.17%
2018/10/08	1	10.70	0	0.00	10.65	1	3,621	0.03%
2018/10/05	0	0.00	19	10.80	10.85	-19	3,693	-0.51%
2018/10/04	0	0.00	28	11.34	11.35	-28	3,676	-0.76%
2018/10/03	0	0.00	1	11.50	11.45	-1	3,705	-0.03%
2018/10/02	0	0.00	1	11.65	11.55	-1	3,775	-0.03%
2018/10/01	2	11.85	1	11.80	11.65	1	3,821	0.03%
2018/09/28	1	11.55	2	11.65	11.65	-1	3,878	-0.03%
2018/09/27	2	11.75	1	11.65	11.65	1	3,936	0.03%
2018/09/20	1	11.25	1	11.15	11.15	0	4,146	0.00%
2018/09/19	1	11.15	1	11.25	11.25	0	4,176	0.00%
2018/09/17	2	11.20	0	0.00	11.20	2	4,953	0.04%
2018/09/11	0	0.00	1	11.15	11.15	-1	5,616	-0.02%
2018/09/10	3	11.22	0	0.00	11.10	3	5,833	0.05%
2018/09/07	1	11.60	0	0.00	11.45	1	5,922	0.02%
2018/09/05	1	11.85	2	11.88	11.85	-1	6,233	-0.02%
2018/09/04	2	11.85	0	0.00	11.90	2	6,372	0.03%
2018/09/03	7	11.85	0	0.00	11.80	7	6,623	0.11%
2018/08/31	2	12.05	3	12.08	12.15	-1	6,757	-0.01%
2018/08/30	0	0.00	2	12.10	12.05	-2	7,089	-0.03%
2018/08/29	1	12.05	1	12.05	12.00	0	7,542	0.00%
2018/08/28	1	12.10	0	0.00	12.05	1	7,856	0.01%
2018/08/27	1	11.75	2	12.03	12.05	-1	8,213	-0.01%
2018/08/24	1	11.75	3	11.68	11.75	-2	8,472	-0.02%
2018/08/23	1	11.60	3	11.77	11.80	-2	9,256	-0.02%
2018/08/22	2	11.60	0	0.00	11.60	2	9,644	0.02%
2018/08/21	0	0.00	2	11.70	11.70	-2	10,707	-0.02%
2018/08/20	2	11.43	0	0.00	11.30	2	11,423	0.02%
2018/08/17	6	11.70	1	11.65	11.60	5	11,446	0.04%
2018/08/16	1	11.20	1	11.45	11.55	0	11,452	0.00%
2018/08/15	5	11.71	0	0.00	11.50	5	11,468	0.04%
2018/08/14	0	0.00	1	11.75	11.85	-1	11,496	-0.01%
2018/08/13	1	12.15	2	11.65	11.70	-1	11,519	-0.01%
2018/08/10	5	12.65	0	0.00	12.40	5	11,489	0.04%
2018/08/09	1	12.85	0	0.00	12.65	1	11,474	0.01%
2018/08/08	2	12.70	0	0.00	12.65	2	11,517	0.02%
2018/08/07	11	13.21	0	0.00	12.90	11	11,535	0.10%
2018/08/06	1	13.55	2	13.68	13.65	-1	11,524	-0.01%
2018/08/03	0	0.00	1	13.60	13.70	-1	11,680	-0.01%
2018/07/31	0	0.00	4	13.88	13.85	-4	11,793	-0.03%
2018/07/30	1	14.10	1	14.00	13.90	0	11,765	0.00%
2018/07/26	21	14.24	18	14.21	14.15	3	11,777	0.03%
2018/07/20	7	14.09	6	13.85	13.80	1	11,348	0.01%
2018/07/19	1	14.00	1	14.00	14.10	0	11,148	0.00%
2018/07/18	2	13.60	3	13.65	13.55	-1	11,136	-0.01%
2018/07/17	0	0.00	1	13.25	13.20	-1	11,029	-0.01%
2018/07/13	17	13.51	37	13.40	13.45	-20	10,974	-0.18%
2018/07/12	2	13.18	2	13.15	13.20	0	10,896	0.00%
2018/07/11	1	13.35	3	13.23	13.15	-2	10,897	-0.02%
2018/07/10	4	13.63	7	13.54	13.55	-3	10,881	-0.03%
2018/07/09	1	13.30	1	13.40	13.40	0	10,827	0.00%
2018/07/06	11	13.15	11	13.31	13.40	0	10,787	0.00%
2018/07/05	2	13.50	14	13.21	13.05	-12	10,751	-0.11%
2018/07/04	4	13.83	4	13.55	13.55	0	10,676	0.00%
2018/07/03	1	13.45	0	0.00	13.50	1	10,551	0.01%
2018/07/02	3	13.75	0	0.00	13.65	3	10,540	0.03%
2018/06/29	5	13.92	4	14.00	13.90	1	10,606	0.01%
2018/06/27	4	13.74	0	0.00	13.85	4	10,492	0.04%
2018/06/26	22	13.78	15	13.86	13.70	7	10,414	0.07%
2018/06/25	4	13.38	15	14.05	13.30	-11	9,758	-0.11%
2018/06/22	0	0.00	1	14.30	14.25	-1	9,550	-0.01%
2018/06/21	11	14.81	33	14.80	14.70	-22	9,443	-0.23%
2018/06/20	2	14.90	3	14.77	14.90	-1	9,372	-0.01%
2018/06/19	37	15.22	21	15.13	14.95	16	9,163	0.17%
2018/06/15	5	14.75	2	14.88	14.95	3	9,080	0.03%
2018/06/14	61	14.94	53	14.89	14.65	8	8,974	0.09%
2018/06/13	5	14.47	1	14.35	14.35	4	8,788	0.05%
2018/06/12	1	14.85	1	14.75	14.80	0	8,634	0.00%
2018/06/11	16	15.23	1	15.20	15.20	15	8,501	0.18%
2018/06/08	28	15.08	10	14.89	14.95	18	8,273	0.22%
2018/06/07	10	15.35	11	15.14	15.05	-1	8,130	-0.01%
2018/06/06	5	15.36	22	15.14	15.40	-17	7,829	-0.22%
2018/06/05	17	14.79	16	14.61	14.70	1	7,543	0.01%
2018/06/04	10	15.10	9	15.28	15.35	1	7,316	0.01%
2018/06/01	3	14.75	17	14.72	14.60	-14	6,950	-0.20%
2018/05/31	78	15.58	121	15.70	15.10	-43	6,711	-0.64%	大賣/
2018/05/30	23	14.63	51	14.53	14.80	-28	5,943	-0.47%
2018/05/29	69	14.41	23	14.68	14.70	46	5,542	0.83%
2018/05/28	3	13.73	43	13.47	13.75	-40	4,475	-0.89%
2018/05/24	10	12.43	0	0.00	12.40	10	3,834	0.26%
2018/05/22	4	12.60	0	0.00	12.35	4	3,857	0.10%
2018/05/16	6	12.33	1	12.30	12.25	5	3,909	0.13%
2018/05/14	35	12.24	34	12.20	12.25	1	3,949	0.03%
2018/05/11	2	12.05	5	12.11	11.95	-3	3,894	-0.08%
2018/05/09	2	11.55	0	0.00	11.65	2	3,801	0.05%
2018/05/08	2	11.45	19	11.70	11.65	-17	3,953	-0.43%
2018/05/03	11	11.18	11	11.25	11.15	0	3,972	0.00%
2018/04/24	6	11.33	2	11.40	11.25	4	4,402	0.09%
2018/04/20	0	0.00	2	11.00	11.00	-2	4,433	-0.05%
2018/04/19	0	0.00	9	11.00	11.00	-9	4,676	-0.19%
2018/04/16	0	0.00	60	11.35	11.20	-60	5,326	-1.13%
2018/04/13	10	11.53	3	11.40	11.40	7	5,556	0.13%
2018/04/12	2	11.30	0	0.00	11.30	2	6,408	0.03%
2018/04/10	5	11.25	0	0.00	11.25	5	7,394	0.07%
2018/04/03	0	0.00	6	11.45	11.50	-6	7,515	-0.08%
2018/04/02	10	11.55	10	11.75	11.50	0	7,518	0.00%
2018/03/29	1	11.45	2	11.43	11.45	-1	7,401	-0.01%
2018/03/22	10	11.60	5	11.55	11.55	5	7,359	0.07%
2018/03/21	9	11.72	4	11.75	11.60	5	7,332	0.07%
2018/03/20	5	11.40	10	11.50	11.40	-5	7,201	-0.07%
2018/03/16	5	11.80	0	0.00	11.75	5	7,160	0.07%
2018/03/14	1	11.95	0	0.00	12.00	1	7,265	0.01%
2018/03/13	0	0.00	2	11.85	11.85	-2	7,252	-0.03%
2018/03/12	5	11.85	0	0.00	11.90	5	7,235	0.07%
2018/03/09	10	12.00	7	12.10	11.80	3	7,196	0.04%
2018/03/08	7	11.74	2	11.70	11.65	5	7,025	0.07%
2018/03/06	32	11.49	6	11.58	11.45	26	6,981	0.37%
2018/03/05	30	11.45	34	11.36	11.25	-4	7,105	-0.06%
2018/03/02	1	11.40	0	0.00	11.40	1	7,130	0.01%
2018/02/27	64	11.63	62	11.50	11.40	2	7,166	0.03%
2018/02/23	0	0.00	0.3	11.35	11.40	-0.3	7,145	0.00%
2018/02/21	0	0.00	7	11.35	11.30	-7	7,163	-0.10%
2018/02/08	1	10.85	0	0.00	10.85	1	6,910	0.01%
2018/02/07	5	11.20	5	11.35	11.05	0	6,926	0.00%
2018/02/06	7	11.35	6	10.80	10.85	1	6,946	0.01%
2018/02/02	8	12.56	0	0.00	12.45	8	6,799	0.12%
2018/02/01	2	12.95	14	12.93	12.85	-12	6,761	-0.18%
2018/01/31	47	12.96	37	12.90	13.05	10	6,776	0.15%
2018/01/30	53	12.71	65	12.62	12.65	-12	6,614	-0.18%
2018/01/29	0	0.00	16	12.76	12.60	-16	6,553	-0.24%
2018/01/26	20	12.70	10	12.70	12.75	10	6,514	0.15%
2018/01/25	24	12.67	12	12.81	12.60	12	6,466	0.19%
2018/01/24	4	12.59	3	12.70	12.55	1	6,401	0.02%
2018/01/23	12	12.59	18	12.75	12.55	-6	6,370	-0.09%
2018/01/22	10	12.65	5	12.32	12.60	5	6,293	0.08%
2018/01/19	11	12.45	3	12.50	12.40	8	6,280	0.13%
2018/01/18	1	12.65	15	12.89	12.50	-14	6,271	-0.22%
2018/01/17	12	12.36	17	12.36	12.45	-5	6,067	-0.08%
2018/01/15	12	12.53	0	0.00	12.20	12	5,924	0.20%
2018/01/12	13	13.03	0	0.00	12.80	13	5,731	0.23%
2018/01/11	2	12.95	0.1	12.95	12.95	1.9	5,662	0.03%
2018/01/10	0	0.00	1	13.10	13.05	-1	5,506	-0.02%
2018/01/09	6	12.73	9	12.83	12.80	-3	5,365	-0.06%
2018/01/08	133	13.19	21	13.24	13.15	112	5,139	2.18%	大買/鉅額交易
2018/01/05	17	12.48	81	12.21	12.80	-64	4,280	-1.50%
2018/01/04	73	11.48	25	11.42	11.65	48	3,617	1.33%
2018/01/03	9	11.08	0	0.00	10.95	9	3,259	0.28%