友訊 (2332)-元大-西門券商分點個股進出

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
17.90
漲跌
▲0.05
漲幅
+0.28%
成交量
1,683張
產業
上市通信網路類股
488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-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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
2024/04/29	0	0.00	4	17.85	17.85	-4	3,233	-0.12%
2024/04/26	0	0.00	4	17.80	17.70	-4	3,231	-0.12%
2024/04/22	0	0.00	20	17.63	17.50	-20	3,312	-0.60%
2024/04/19	4	17.10	1	17.20	17.20	3	3,292	0.09%
2024/04/18	0	0.00	6	17.60	17.60	-6	3,263	-0.18%
2024/04/17	0	0.00	8	17.55	17.50	-8	3,279	-0.24%
2024/04/16	6	17.32	0	0.00	17.30	6	3,278	0.18%
2024/04/15	0	0.00	5	18.00	17.90	-5	3,254	-0.15%
2024/04/12	0	0.00	12	17.77	18.10	-12	3,246	-0.37%
2024/04/11	30	18.03	0	0.00	17.90	30	3,211	0.93%
2024/04/10	8	18.45	4	18.53	18.35	4	3,160	0.13%
2024/04/09	2	18.30	2	18.45	18.30	0	3,157	0.00%
2024/04/08	4	18.30	0	0.00	18.40	4	3,193	0.13%
2024/04/03	4	18.40	0	0.00	18.40	4	3,184	0.13%
2024/04/02	2	18.55	2	18.75	18.55	0	3,216	0.00%
2024/04/01	0	0.00	2	18.70	18.70	-2	3,228	-0.06%
2024/03/29	0	0.00	10	18.66	18.60	-10	3,243	-0.31%
2024/03/28	0	0.00	2	18.70	18.55	-2	3,246	-0.06%
2024/03/27	6	18.56	6	18.65	18.60	0	3,246	0.00%
2024/03/26	19	18.54	1	18.40	18.50	18	3,265	0.55%
2024/03/25	2	18.95	14	18.97	18.85	-12	3,270	-0.37%
2024/03/22	7	18.68	4	18.80	18.70	3	3,321	0.09%
2024/03/20	4	18.50	0	0.00	18.45	4	3,389	0.12%
2024/03/18	0	0.00	5	18.80	18.85	-5	3,496	-0.14%
2024/03/13	35	18.73	2	19.10	18.70	33	3,605	0.92%
2024/03/12	0	0.00	6	19.05	18.95	-6	3,627	-0.17%
2024/03/11	1	18.95	6	19.00	18.95	-5	3,704	-0.13%
2024/03/08	41	19.02	0	0.00	18.85	41	3,901	1.05%
2024/03/07	20	19.48	0	0.00	19.20	20	4,005	0.50%
2024/03/06	2	19.50	0	0.00	19.50	2	4,070	0.05%
2024/03/05	0	0.00	1	19.50	19.70	-1	4,347	-0.02%
2024/03/04	0	0.00	37.6	19.54	19.65	-37.6	4,287	-0.88%
2024/03/01	15	19.10	0	0.00	19.10	15	4,119	0.36%
2024/02/29	0	19.30	4	19.38	19.35	-4	4,093	-0.10%
2024/02/27	29	19.16	0	0.00	19.15	29	4,082	0.71%
2024/02/26	2	19.55	5	19.75	19.40	-3	4,054	-0.07%
2024/02/23	4	19.33	0	0.00	19.30	4	4,030	0.10%
2024/02/20	1	19.95	21	19.79	19.95	-20	3,996	-0.50%
2024/02/19	2	19.40	2	19.65	19.40	0	3,815	0.00%
2024/02/16	0	0.00	2	19.55	19.55	-2	3,839	-0.05%
2024/02/15	0	0.00	34	19.48	19.40	-34	3,810	-0.89%
2024/02/05	19	19.02	0	19.00	18.95	19	3,731	0.51%
2024/02/02	30	19.45	2	19.40	19.35	28	3,719	0.75%
2024/02/01	2	19.73	20	19.67	19.70	-18	3,723	-0.48%
2024/01/31	3	19.28	2	19.40	19.35	1	3,641	0.03%
2024/01/30	6	19.35	0	0.00	19.35	6	3,672	0.16%
2024/01/26	6	19.37	0	0.00	19.35	6	3,744	0.16%
2024/01/25	5	19.44	0	0.00	19.45	5	3,756	0.13%
2024/01/24	0	0.00	3	19.67	19.50	-3	3,761	-0.08%
2024/01/23	1	19.40	25	19.37	19.65	-24	3,783	-0.63%
2024/01/22	0	0.00	17	18.91	19.00	-17	3,668	-0.46%
2024/01/18	7	18.51	12	19.08	18.50	-5	3,690	-0.14%
2024/01/17	10	18.50	0	0.00	18.60	10	3,681	0.27%
2024/01/16	15.1	18.92	0	0.00	18.80	15.1	3,684	0.41%
2024/01/11	5	19.00	5	19.15	19.10	0	3,724	0.00%
2024/01/10	0	0.00	10	19.20	19.05	-10	3,792	-0.26%
2024/01/09	11	19.10	0	0.00	19.20	11	3,837	0.29%
2024/01/08	9	19.44	4	19.60	19.35	5	3,868	0.13%
2024/01/05	16	19.48	2	19.55	19.40	14	3,889	0.36%
2024/01/04	15	19.65	1	19.55	19.50	14	3,914	0.36%
2024/01/02	0	0.00	5	20.15	20.05	-5	3,931	-0.13%
2023/12/28	0	0.00	11	20.04	20.10	-11	3,908	-0.28%
2023/12/27	2	19.70	1	19.70	19.80	1	3,899	0.03%
2023/12/22	2	19.55	0	0.00	19.45	2	3,963	0.05%
2023/12/21	2	19.50	0	0.00	19.55	2	4,001	0.05%
2023/12/20	5	19.78	1.1	19.65	19.65	3.9	4,019	0.10%
2023/12/19	1	19.75	1	19.30	19.35	0	4,034	0.00%
2023/12/15	0	0.00	30	19.85	19.80	-30	4,472	-0.67%
2023/12/13	8	19.99	1	20.20	19.80	7	4,622	0.15%
2023/12/07	32	19.98	0	0.00	20.00	32	4,822	0.66%
2023/12/06	2	20.20	4	20.35	20.20	-2	4,889	-0.04%
2023/12/05	3	20.42	25	20.20	20.25	-22	4,902	-0.45%
2023/12/04	9	20.39	8	20.41	20.45	1	4,908	0.02%
2023/12/01	1	20.15	1	20.10	20.15	0	4,873	0.00%
2023/11/30	32	20.25	9	20.06	20.40	23	4,859	0.47%
2023/11/27	0	0.00	30	19.25	19.00	-30	5,049	-0.59%
2023/11/24	0	19.25	0	0.00	19.30	0	5,202	0.00%
2023/11/21	5	19.30	0	0.00	19.30	5	6,510	0.08%
2023/11/20	0	0.00	15	19.10	19.05	-15	7,012	-0.21%
2023/11/17	10	18.95	0	0.00	18.95	10	7,665	0.13%
2023/11/16	0	0.00	4	18.85	18.85	-4	8,482	-0.05%
2023/11/15	6	18.65	0	0.00	18.55	6	9,314	0.06%
2023/11/09	1	18.45	0	0.00	18.40	1	11,493	0.01%
2023/11/07	2	18.65	5	18.90	18.65	-3	11,485	-0.03%
2023/11/06	0	0.00	4	18.95	19.00	-4	11,481	-0.03%
2023/11/03	5	18.60	0	0.00	18.65	5	11,438	0.04%
2023/11/02	2	18.55	8	18.76	18.55	-6	11,430	-0.05%
2023/11/01	2	18.25	0	0.00	18.35	2	11,461	0.02%
2023/10/31	6	18.38	0	0.00	18.30	6	11,466	0.05%
2023/10/30	0	0.00	2	18.65	18.55	-2	11,500	-0.02%
2023/10/27	3	18.50	2	18.60	18.45	1	11,523	0.01%
2023/10/26	2	18.35	0	0.00	18.35	2	11,568	0.02%
2023/10/25	0	0.00	8	19.00	18.85	-8	11,596	-0.07%
2023/10/24	0	0.00	12	18.82	18.85	-12	11,611	-0.10%
2023/10/23	0	0.00	2	18.75	18.50	-2	11,634	-0.02%
2023/10/20	6	18.27	0.2	18.55	18.55	5.8	11,654	0.05%
2023/10/19	5	18.63	3	18.60	18.70	2	11,696	0.02%
2023/10/18	13	18.57	0	0.00	18.55	13	11,729	0.11%
2023/10/17	8	19.08	6	19.55	18.95	2	11,785	0.02%
2023/10/16	8	19.29	0	0.00	19.25	8	11,914	0.07%
2023/10/13	3	19.75	1	19.90	19.65	2	12,001	0.02%
2023/10/04	0	0.00	12	20.00	20.25	-12	12,249	-0.10%
2023/10/03	12	20.25	0	0.00	20.25	12	12,311	0.10%
2023/10/02	1	20.45	1	20.60	20.65	0	12,400	0.00%
2023/09/26	0	0.00	4	20.15	20.10	-4	12,762	-0.03%
2023/09/25	0	0.00	2	19.95	20.35	-2	13,199	-0.02%
2023/09/22	4	19.95	0	0.00	19.90	4	13,386	0.03%
2023/09/21	1	20.05	23	20.14	19.90	-22	13,530	-0.16%
2023/09/20	24.1	20.47	0	0.00	20.35	24.1	13,698	0.18%
2023/09/19	0	0.00	9	21.28	21.10	-9	13,631	-0.07%
2023/09/15	9	20.99	3	21.00	21.00	6	13,665	0.04%
2023/09/14	5	21.50	5	21.36	21.20	0	13,596	0.00%
2023/09/13	6	21.15	3	21.45	21.10	3	13,585	0.02%
2023/09/12	5	21.51	1	21.85	21.45	4	13,828	0.03%
2023/09/11	0	0.00	54	22.03	21.70	-54	14,095	-0.38%
2023/09/08	2.1	22.75	0	0.00	22.60	2.1	14,002	0.01%
2023/09/07	37	23.34	9	23.49	23.05	28	13,929	0.20%
2023/09/06	18	23.94	8	24.13	23.85	10	13,788	0.07%
2023/09/05	6	24.12	18.6	24.25	24.05	-12.6	13,681	-0.09%
2023/09/04	3	24.23	1.9	24.19	24.00	1.1	13,625	0.01%
2023/09/01	12.1	24.82	25	25.02	24.70	-13	13,482	-0.10%
2023/08/31	18	25.04	17	25.28	25.05	1	13,413	0.01%
2023/08/30	20	25.13	10	25.48	25.10	10	13,465	0.07%
2023/08/29	14.1	25.13	11	25.33	25.05	3.1	13,510	0.02%
2023/08/28	8	25.55	14	26.08	25.55	-6	13,347	-0.04%
2023/08/25	21	25.82	31	25.46	25.85	-10	12,969	-0.08%
2023/08/24	27	25.79	54.1	25.81	25.65	-27	12,541	-0.22%
2023/08/23	54	25.47	25	25.97	25.40	29	12,051	0.24%
2023/08/22	51	25.29	41.8	25.55	25.25	9.3	11,505	0.08%
2023/08/21	6	25.39	24.3	24.84	25.40	-18.3	10,725	-0.17%
2023/08/18	21	23.62	22.1	23.48	23.50	-1	9,920	-0.01%
2023/08/17	36.1	22.75	58.2	21.94	22.95	-22.1	9,282	-0.24%
2023/08/16	67	21.47	117	21.90	21.40	-50	8,851	-0.56%	大賣/
2023/08/15	106	21.14	32	21.10	21.15	74	8,551	0.87%	大買/
2023/08/14	1	19.30	0	0.00	19.25	1	8,335	0.01%
2023/08/10	1	19.60	3	19.60	19.50	-2	8,455	-0.02%
2023/08/08	1	19.95	0	0.00	19.95	1	8,578	0.01%
2023/08/04	0	0.00	0.6	20.00	19.95	-0.6	8,556	-0.01%
2023/08/02	3	19.78	25	19.62	19.70	-22	8,548	-0.26%
2023/08/01	1	20.00	0.1	20.10	20.10	0.9	8,481	0.01%
2023/07/31	0.4	20.20	0	0.00	20.15	0.4	8,456	0.00%
2023/07/26	6	20.12	2	20.70	20.00	4	8,338	0.05%
2023/07/25	1	20.40	1	20.65	20.60	0	8,283	0.00%
2023/07/20	0	0.00	1	20.60	20.65	-1	8,173	-0.01%
2023/07/19	28	22.45	0	0.00	21.50	28	8,036	0.35%
2023/07/18	0.3	22.20	44	22.60	21.90	-43.8	7,922	-0.55%
2023/07/17	43	22.45	0	0.00	22.45	43	7,832	0.55%
2023/07/14	1	21.60	0	0.00	21.80	1	7,763	0.01%
2023/07/13	0	0.00	0.3	21.35	21.45	-0.3	7,781	0.00%
2023/07/12	0	0.00	82	21.65	21.45	-82	7,805	-1.05%
2023/07/11	84	21.95	1	22.00	21.95	83	7,776	1.07%
2023/07/10	1	22.45	0	0.00	22.50	1	7,679	0.01%
2023/07/07	0	0.00	5	21.90	22.15	-5	7,624	-0.07%
2023/07/06	5	22.45	2	22.25	22.45	3	7,518	0.04%
2023/07/05	9.1	22.28	4.2	22.45	22.25	4.9	7,433	0.07%
2023/07/04	29	22.59	6	22.81	22.55	23	7,337	0.31%
2023/07/03	29	22.71	30	22.68	23.15	-1	7,169	-0.01%
2023/06/30	21	21.81	5	21.60	21.85	16	6,712	0.24%
2023/06/29	14	21.36	11	21.35	21.45	3	6,520	0.05%
2023/06/28	0	0.00	1	21.65	21.15	-1	6,379	-0.02%
2023/06/27	3	21.23	0	0.00	20.70	3	6,202	0.05%
2023/06/26	0	20.90	3.4	21.35	21.05	-3.4	6,024	-0.06%
2023/06/21	0	0.00	27.4	20.98	21.05	-27.4	6,067	-0.45%
2023/06/20	3	20.10	0	0.00	20.25	3	6,010	0.05%
2023/06/19	0	0.00	20	20.43	19.95	-20	6,005	-0.33%
2023/06/16	5	20.66	6.2	21.22	20.60	-1.2	5,875	-0.02%
2023/06/15	18	21.84	9.4	21.58	21.85	8.6	5,554	0.16%
2023/06/13	5	20.56	0	0.00	20.50	5	5,194	0.10%
2023/06/12	0.1	20.45	2	20.40	20.45	-2	5,178	-0.04%
2023/06/09	3.1	20.60	0	0.00	20.80	3.1	5,123	0.06%
2023/06/08	0	0.00	1	20.95	20.65	-1	5,146	-0.02%
2023/06/07	0	0.00	0.3	20.75	20.70	-0.3	5,100	-0.01%
2023/06/06	15.1	20.99	10	20.81	20.80	5.1	5,069	0.10%
2023/06/05	31	21.48	21	21.93	21.45	10	4,996	0.20%
2023/06/02	6	21.29	4	21.50	21.65	2	4,862	0.04%
2023/06/01	0	0.00	11	21.00	20.95	-11	4,763	-0.23%
2023/05/31	28	20.92	25	20.75	20.90	3	4,730	0.06%
2023/05/30	13	20.38	2	20.45	20.60	11	4,667	0.24%
2023/05/29	0	0.00	1	19.90	19.95	-1	4,623	-0.02%
2023/05/26	2.4	20.02	0	0.00	19.50	2.4	4,719	0.05%
2023/05/23	0.3	20.17	9	20.15	20.10	-8.7	4,580	-0.19%
2023/05/22	9.1	20.35	1	20.00	20.35	8.1	4,516	0.18%
2023/05/19	12	20.05	13	19.95	20.05	-1	4,386	-0.02%
2023/05/18	3	19.20	3	19.10	19.20	0	4,153	0.00%
2023/05/17	0	0.00	1	19.10	18.90	-1	4,090	-0.02%
2023/05/16	22	19.07	22	19.50	19.05	0	4,108	0.00%
2023/05/15	0	0.00	1	18.85	19.25	-1	4,194	-0.02%
2023/04/28	1	17.75	0	0.00	17.65	1	3,997	0.03%
2023/04/27	1	17.60	1	17.55	17.55	0	4,001	0.00%
2023/04/25	1	17.40	5	17.55	17.40	-4	3,995	-0.10%
2023/04/24	2	17.85	31	17.94	17.85	-29	3,961	-0.73%
2023/04/21	31	17.80	0	0.00	17.75	31	3,969	0.78%
2023/04/20	0	0.00	2	18.60	18.55	-2	3,906	-0.05%
2023/04/19	10	18.99	5	18.95	18.95	5	3,867	0.13%
2023/04/18	4	18.90	14	19.30	19.00	-10	3,884	-0.26%
2023/04/17	14.1	19.30	1	19.30	19.30	13.1	3,808	0.34%
2023/04/14	20	18.83	0	0.00	18.85	20	3,731	0.54%
2023/04/12	10	18.98	3	19.00	18.95	7	3,676	0.19%
2023/04/10	1	18.50	1	18.65	18.65	0	3,644	0.00%
2023/04/07	0	0.00	8	18.87	18.75	-8	3,704	-0.22%
2023/04/06	7	18.85	5	18.85	18.85	2	3,926	0.05%
2023/03/29	5.1	18.30	16.1	18.75	18.30	-11	4,340	-0.25%
2023/03/28	16.1	18.60	3	18.82	18.60	13.1	4,519	0.29%
2023/03/27	15	18.87	25.6	18.72	18.85	-10.6	4,384	-0.24%
2023/03/24	5.5	18.06	37	18.22	18.15	-31.5	4,212	-0.75%
2023/03/23	1	17.50	22	17.39	17.35	-21	3,994	-0.53%
2023/03/22	3	16.92	12	16.95	17.05	-9	3,937	-0.23%
2023/03/21	0	16.65	2	16.70	16.65	-2	3,908	-0.05%
2023/03/20	0.1	16.35	2	16.65	16.55	-1.9	3,911	-0.05%
2023/03/17	0	16.40	4	16.40	16.45	-4	3,900	-0.10%
2023/03/16	0.1	16.43	0	0.00	16.05	0.1	3,887	0.00%
2023/03/15	4	16.65	6	16.90	16.65	-2	3,842	-0.05%
2023/03/14	4	16.58	0	0.00	16.75	4	3,824	0.10%
2023/03/13	2	16.50	2	16.70	16.75	0	3,811	0.00%
2023/03/10	18	17.07	0	0.00	16.95	18	3,757	0.48%
2023/03/09	10	17.39	4	17.40	17.35	6	3,739	0.16%
2023/03/08	2	17.40	2	17.65	17.65	0	3,715	0.00%
2023/03/07	0	17.40	0	0.00	17.50	0	3,682	0.00%
2023/03/06	2	17.55	0	0.00	17.55	2	3,634	0.06%
2023/03/03	0	0.00	2	17.65	17.55	-2	3,525	-0.06%
2023/03/02	0	0.00	7	17.38	17.50	-7	3,447	-0.20%
2023/03/01	4	17.10	0	0.00	17.20	4	3,345	0.12%
2023/02/24	43	17.24	13	17.14	17.20	30	3,224	0.93%
2023/02/23	17	16.94	1	17.05	16.80	16	3,048	0.52%
2023/02/22	8	16.59	8	16.70	16.75	0	2,946	0.00%
2023/02/21	0	16.70	0	0.00	16.85	0	2,910	0.00%
2023/02/20	1	16.80	14	16.78	16.75	-13	2,906	-0.45%
2023/02/17	7	16.65	14	16.60	16.65	-7	2,861	-0.24%
2023/02/16	17.6	16.61	2	17.00	16.60	15.6	2,839	0.55%
2023/02/15	2	16.25	12	16.25	16.20	-10	2,741	-0.36%
2023/02/14	12	16.35	22	16.35	16.35	-10	2,703	-0.37%
2023/02/13	46	16.26	33	16.34	16.25	13	2,643	0.49%
2023/02/06	2	15.60	2	15.80	15.60	0	2,451	0.00%
2023/02/03	0	0.00	2	15.70	15.60	-2	2,442	-0.08%
2023/02/02	3	15.70	10	15.72	15.70	-7	2,429	-0.29%
2023/02/01	0	0.00	8	15.59	15.55	-8	2,412	-0.33%
2023/01/31	0	0.00	16	15.47	15.35	-16	2,401	-0.67%
2023/01/13	2	15.15	0	0.00	15.05	2	2,350	0.09%
2023/01/12	6	15.30	46	15.38	15.30	-40	2,395	-1.67%
2023/01/10	0	0.00	1	15.50	15.55	-1	2,393	-0.04%
2023/01/09	6	15.53	3	15.65	15.55	3	2,397	0.13%
2023/01/06	0	0.00	8	15.55	15.60	-8	2,400	-0.33%
2022/12/30	0	0.00	2	14.90	14.85	-2	2,440	-0.08%
2022/12/29	2	14.75	0	0.00	14.75	2	2,486	0.08%
2022/12/28	14	14.98	0	0.00	14.85	14	2,505	0.56%
2022/12/27	16	15.40	0	0.00	15.35	16	2,469	0.65%
2022/12/26	30.1	15.90	40	16.05	15.80	-9.9	2,385	-0.42%
2022/12/23	0	0.00	16	15.70	15.60	-16	2,128	-0.75%
2022/12/22	40.1	15.62	0	0.00	15.60	40.1	2,091	1.92%
2022/12/21	31.1	15.88	34	16.21	15.80	-3	2,031	-0.15%
2022/12/20	56	16.15	65	16.03	16.15	-9	1,621	-0.56%
2022/12/16	4	14.73	8	14.83	14.95	-4	1,438	-0.28%
2022/12/15	4	15.05	0	0.00	15.05	4	1,430	0.28%
2022/12/14	20	15.10	0	0.00	15.05	20	1,455	1.37%
2022/12/13	0	0.00	5	15.10	15.05	-5	1,460	-0.34%
2022/12/12	0	0.00	4	14.95	14.95	-4	1,485	-0.27%
2022/12/09	5	14.60	0	0.00	14.60	5	1,491	0.34%
2022/12/07	2	14.65	0	0.00	14.65	2	1,544	0.13%
2022/12/06	4	14.85	2	15.00	14.80	2	1,619	0.12%
2022/12/05	3	15.10	0	0.00	15.05	3	1,705	0.18%
2022/12/02	1	15.25	3	15.25	15.25	-2	1,761	-0.11%
2022/12/01	2	15.20	17	15.23	15.15	-15	1,801	-0.83%
2022/11/30	8	15.01	12	14.97	15.00	-4	1,812	-0.22%
2022/11/29	6	14.85	4	14.81	14.85	2	1,891	0.11%
2022/11/28	6	14.40	0	0.00	14.45	6	1,964	0.31%
2022/11/25	0	0.00	6	14.75	14.55	-6	1,991	-0.30%
2022/11/24	0	0.00	4	14.73	14.60	-4	1,997	-0.20%
2022/11/23	8	14.55	8	14.60	14.55	0	1,999	0.00%
2022/11/22	4	14.23	4	14.45	14.55	0	2,030	0.00%
2022/11/21	8	14.36	0	0.00	14.30	8	2,145	0.37%
2022/11/18	6	14.50	0	0.00	14.50	6	2,168	0.28%
2022/11/17	0	0.00	4	14.75	14.65	-4	2,170	-0.18%
2022/11/16	6	14.55	0	0.00	14.50	6	2,186	0.27%
2022/11/14	0	0.00	2	15.10	15.00	-2	2,240	-0.09%
2022/11/11	3	14.95	2	15.00	14.90	1	2,278	0.04%
2022/11/09	0	0.00	2	15.15	15.05	-2	3,088	-0.06%
2022/11/04	0	0.00	3	15.05	15.05	-3	3,118	-0.10%
2022/11/01	0	0.00	16	14.70	14.70	-16	3,283	-0.49%
2022/10/28	11	14.56	0	0.00	14.40	11	3,438	0.32%
2022/10/27	0	0.00	35	14.90	14.85	-35	3,520	-0.99%
2022/10/26	29	14.81	0	0.00	14.65	29	3,690	0.79%
2022/10/25	0	0.00	2	14.80	14.75	-2	3,749	-0.05%
2022/10/24	23	14.61	21	14.66	14.60	2	3,837	0.05%
2022/10/20	10	14.49	0	0.00	14.80	10	3,999	0.25%
2022/10/18	4	15.10	4	15.25	15.10	0	3,955	0.00%
2022/10/17	12	14.58	12	14.88	14.85	0	3,952	0.00%
2022/10/14	0	0.00	21	14.97	15.00	-21	3,961	-0.53%
2022/10/13	17	14.72	0	0.00	14.20	17	3,960	0.43%
2022/10/12	3	14.75	23	15.09	15.25	-20	3,901	-0.51%
2022/10/11	20	14.85	0	0.00	14.70	20	3,917	0.51%
2022/10/07	0	0.00	4	15.43	15.45	-4	3,905	-0.10%
2022/10/06	22	15.30	8	15.55	15.15	14	3,901	0.36%
2022/10/05	0	0.00	28	15.32	15.30	-28	3,852	-0.73%
2022/10/04	0	0.00	6	14.98	14.90	-6	3,863	-0.16%
2022/10/03	19	14.56	19	14.75	14.55	0	3,863	0.00%
2022/09/29	11	14.59	10	14.73	14.60	1	3,878	0.03%
2022/09/28	17	14.59	6	14.90	14.25	11	3,868	0.28%
2022/09/27	0	0.00	6	15.27	15.35	-6	3,837	-0.16%
2022/09/26	11	15.14	0	0.00	15.00	11	3,835	0.29%
2022/09/23	20	15.90	0	0.00	15.80	20	3,858	0.52%
2022/09/22	4	16.00	4	16.15	16.15	0	3,843	0.00%
2022/09/21	14	16.41	0	0.00	16.25	14	3,826	0.37%
2022/09/20	3	16.70	0	0.00	16.75	3	3,797	0.08%
2022/09/19	6	16.67	0	0.00	16.75	6	3,791	0.16%
2022/09/16	11.1	17.17	0	0.00	17.10	11.1	3,756	0.30%
2022/09/15	3	17.65	4	17.65	17.45	-1	3,742	-0.03%
2022/09/14	10	17.09	4	17.35	17.30	6	3,716	0.16%
2022/09/13	15	17.56	17	17.92	17.50	-2	3,700	-0.05%
2022/09/12	0	0.00	6	17.73	17.75	-6	3,649	-0.16%
2022/09/08	0	17.30	5	17.65	17.40	-5	3,622	-0.14%
2022/09/07	5	16.85	10	17.40	17.40	-5	3,561	-0.14%
2022/09/06	2.2	16.95	2	17.40	16.95	0.2	3,516	0.00%
2022/09/05	12	17.21	10	17.52	17.10	2	3,477	0.06%
2022/09/02	4.1	17.32	24	17.32	17.30	-19.9	3,402	-0.59%
2022/09/01	0	0.00	7	16.99	17.00	-7	3,311	-0.21%
2022/08/31	0	0.00	34	16.82	16.75	-34	3,279	-1.04%
2022/08/29	24.1	16.49	0	0.00	16.40	24.1	3,276	0.73%
2022/08/26	13	17.13	10	17.34	17.10	3	3,414	0.09%
2022/08/25	0	0.00	13	17.01	17.10	-13	3,289	-0.40%
2022/08/24	8	16.61	9	16.70	16.70	-1	3,265	-0.03%
2022/08/23	2	16.70	6	16.97	16.70	-4	3,258	-0.12%
2022/08/22	2	16.85	36	16.91	16.85	-34	3,235	-1.05%
2022/08/19	8	16.35	8	16.50	16.50	0	3,179	0.00%
2022/08/18	14	16.38	2	16.35	16.40	12	3,157	0.38%
2022/08/17	48	16.77	0	0.00	16.60	48	3,109	1.54%
2022/08/16	11	17.18	40	17.32	17.20	-29	3,011	-0.96%
2022/08/15	8	16.70	0	0.00	16.75	8	2,293	0.35%
2022/08/12	4	16.85	0	0.00	16.85	4	2,290	0.17%
2022/08/11	14	16.91	2	17.40	16.85	12	2,287	0.52%
2022/08/10	2	17.10	4	17.18	17.10	-2	2,260	-0.09%
2022/08/09	18	17.00	0	0.00	17.05	18	2,240	0.80%
2022/08/08	0	0.00	2	17.55	17.40	-2	2,189	-0.09%
2022/08/05	2	17.25	12	17.09	17.30	-10	2,083	-0.48%
2022/08/04	12.2	16.64	28	17.01	16.75	-15.8	2,026	-0.78%
2022/08/03	38.4	16.75	1	17.00	16.60	37.4	1,952	1.92%
2022/08/02	11.2	17.57	10	17.83	17.25	1.2	1,876	0.06%
2022/08/01	5	17.19	8	17.36	17.40	-3	1,731	-0.17%
2022/07/29	5	17.16	28	17.01	17.20	-23	1,682	-1.37%
2022/07/28	30	16.71	8	16.52	16.55	22	1,594	1.38%
2022/07/27	1	16.85	11	16.38	16.90	-10	1,578	-0.63%
2022/07/26	8	16.25	2	16.35	16.30	6	1,488	0.40%
2022/07/25	0	0.00	2	16.50	16.50	-2	1,485	-0.13%
2022/07/22	0	0.00	6	16.40	16.35	-6	1,485	-0.40%
2022/07/21	0	16.20	0	0.00	16.30	0	1,493	0.00%
2022/07/19	27	16.19	25	16.35	16.15	2	1,481	0.13%
2022/07/18	0	0.00	5	16.18	16.25	-5	1,491	-0.34%
2022/07/15	10	15.64	10	15.60	15.65	0	1,477	0.00%
2022/07/14	4	15.08	22	15.45	15.60	-18	1,522	-1.18%
2022/07/13	10	15.16	0	0.00	15.20	10	1,523	0.66%
2022/07/12	8	15.25	2	15.60	15.20	6	1,527	0.39%
2022/07/11	0	15.30	0	0.00	15.40	0	1,485	0.00%
2022/07/08	9	15.26	11	15.13	15.25	-2	1,484	-0.13%
2022/07/07	0	0.00	4	15.03	15.05	-4	1,472	-0.27%
2022/07/06	0	0.00	2	14.80	14.60	-2	1,468	-0.14%
2022/07/05	4	14.55	4	14.85	14.60	0	1,480	0.00%
2022/07/04	61	14.30	4	14.53	14.60	57	1,491	3.82%
2022/07/01	8	14.15	62	14.40	14.40	-54	1,500	-3.60%
2022/06/30	8	14.54	0	0.00	14.50	8	1,446	0.55%
2022/06/27	0	0.00	18	15.06	15.10	-18	1,527	-1.18%
2022/06/24	0	0.00	10	15.09	14.75	-10	1,529	-0.65%
2022/06/23	0	0.00	4	14.85	14.65	-4	1,534	-0.26%
2022/06/21	0	0.00	8	14.73	14.85	-8	1,547	-0.52%
2022/06/20	30	14.52	0	0.00	14.35	30	1,578	1.90%
2022/06/17	8	14.94	0	0.00	14.85	8	1,555	0.51%
2022/06/16	12	15.16	2	15.45	15.10	10	1,521	0.66%
2022/06/15	0	0.00	4	15.40	15.25	-4	1,521	-0.26%
2022/06/14	2	15.05	2	15.20	15.25	0	1,528	0.00%
2022/06/13	10	15.29	0	0.00	15.25	10	1,536	0.65%
2022/06/09	0	0.00	2	15.75	15.85	-2	1,525	-0.13%
2022/06/06	2	15.45	2	15.75	16.05	0	1,533	0.00%
2022/06/02	2	15.60	2	15.75	15.60	0	1,410	0.00%
2022/05/31	0	0.00	4	15.65	15.55	-4	1,445	-0.28%
2022/05/30	3	15.60	20	15.59	15.60	-17	1,444	-1.18%
2022/05/27	0	0.00	2	15.55	15.40	-2	1,451	-0.14%
2022/05/26	2	15.30	2	15.55	15.30	0	1,463	0.00%
2022/05/25	0	0.00	12	15.46	15.40	-12	1,470	-0.82%
2022/05/24	4	15.38	4	15.70	15.30	0	1,493	0.00%
2022/05/23	0	0.00	22	15.37	15.50	-22	1,490	-1.48%
2022/05/18	0	0.00	0	15.15	15.20	0	1,497	0.00%
2022/05/16	10	15.06	2	15.30	15.05	8	1,493	0.54%
2022/05/13	0	0.00	2	15.35	15.15	-2	1,491	-0.13%
2022/05/12	4	15.13	0	0.00	15.15	4	1,498	0.27%
2022/05/11	2	15.25	2	15.55	15.50	0	1,481	0.00%
2022/05/10	2	15.15	8	15.48	15.50	-6	1,486	-0.40%
2022/05/09	18	15.58	0	0.00	15.40	18	1,485	1.21%
2022/05/06	2	16.00	2	16.00	16.00	0	1,459	0.00%
2022/05/04	47	16.36	0	0.00	16.10	47	1,460	3.22%
2022/04/29	0	0.00	5	17.07	16.95	-5	1,415	-0.35%
2022/04/28	0	0.00	18	16.68	16.80	-18	1,441	-1.25%
2022/04/27	16	16.25	17	16.38	16.40	-1	1,436	-0.07%
2022/04/26	9	16.65	8	16.85	16.65	1	1,427	0.07%
2022/04/25	18.6	16.73	0	0.00	16.55	18.6	1,433	1.29%
2022/04/22	0	0.00	13	17.49	17.60	-13	1,411	-0.92%
2022/04/21	2.1	17.26	0	0.00	17.25	2.1	1,411	0.15%
2022/04/20	2	17.50	2	17.30	17.60	0	1,393	0.00%
2022/04/19	0	0.00	4	17.05	17.10	-4	1,346	-0.30%
2022/04/18	0	0.00	10	16.80	16.65	-10	1,347	-0.74%
2022/04/13	0	0.00	10	16.51	16.50	-10	1,548	-0.65%
2022/04/12	2	16.15	0	0.00	16.25	2	1,583	0.13%
2022/04/11	14	16.20	0	0.00	16.25	14	1,596	0.88%
2022/04/08	1	16.25	0	0.00	16.25	1	1,621	0.06%
2022/04/07	12	16.39	0	0.00	16.35	12	1,647	0.73%
2022/04/06	2	16.50	0	0.00	16.60	2	1,672	0.12%
2022/04/01	6	16.68	0	0.00	16.70	6	1,848	0.32%
2022/03/30	0	0.00	4	17.35	17.45	-4	1,871	-0.21%
2022/03/29	2	17.10	0	0.00	17.10	2	1,897	0.11%
2022/03/25	3	17.30	2	17.20	17.30	1	1,906	0.05%
2022/03/24	0	0.00	2	17.25	17.25	-2	1,900	-0.11%
2022/03/23	0	0.00	6	17.10	17.15	-6	1,929	-0.31%
2022/03/22	2	16.80	0	0.00	16.80	2	1,938	0.10%
2022/03/21	2	16.80	8	16.83	16.85	-6	1,946	-0.31%
2022/03/18	0	0.00	2	16.65	16.65	-2	1,937	-0.10%
2022/03/17	0	0.00	6	16.50	16.50	-6	1,946	-0.31%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/10	0	0.00	68	15.84	16.00	-68	2,084	-3.26%
2022/03/09	2	15.35	2	15.65	15.35	0	2,077	0.00%
2022/03/08	12	15.49	0	0.00	15.35	12	2,089	0.57%
2022/03/07	24	16.13	4	16.23	15.95	20	2,050	0.98%
2022/03/04	2	16.55	0	0.00	16.65	2	2,041	0.10%
2022/03/01	0	0.00	10	16.84	16.85	-10	2,175	-0.46%
2022/02/25	2	16.35	0	0.00	16.40	2	2,211	0.09%
2022/02/24	6	16.55	4	16.55	16.45	2	2,329	0.09%
2022/02/23	0	0.00	8	16.88	16.85	-8	2,631	-0.30%
2022/02/22	4	16.80	0	0.00	16.85	4	2,662	0.15%
2022/02/21	0	0.00	2	17.25	17.20	-2	2,691	-0.07%
2022/02/18	0	0.00	30	17.05	17.15	-30	2,804	-1.07%
2022/02/17	0	0.00	4	16.95	16.75	-4	2,835	-0.14%
2022/02/15	14	16.74	2	16.85	16.60	12	2,991	0.40%
2022/02/14	12	16.75	3	16.75	16.75	9	3,115	0.29%
2022/02/08	0	0.00	10	17.12	17.20	-10	3,549	-0.28%
2022/02/07	0	0.00	24	16.73	16.80	-24	3,654	-0.66%
2022/01/26	2	16.30	2	16.50	16.45	0	3,782	0.00%
2022/01/25	11	16.35	0	0.00	16.35	11	3,890	0.28%
2022/01/24	4	16.55	0	0.00	16.55	4	4,105	0.10%
2022/01/21	11	16.95	0	0.00	16.85	11	4,128	0.27%
2022/01/19	0	0.00	2	17.40	17.25	-2	4,193	-0.05%
2022/01/18	4	17.35	4	17.53	17.30	0	4,241	0.00%
2022/01/17	0	0.00	8	17.38	17.45	-8	4,292	-0.19%
2022/01/14	2	17.05	0	0.00	17.10	2	4,309	0.05%
2022/01/11	5	17.52	0	0.00	17.40	5	4,541	0.11%
2022/01/10	11	17.67	8	17.86	17.55	3	4,560	0.07%
2022/01/07	18	17.82	2	17.90	17.65	16	4,468	0.36%
2022/01/06	11	18.06	0	0.00	18.05	11	4,432	0.25%
2022/01/05	28.6	18.37	0	0.00	18.30	28.6	4,439	0.64%
2022/01/04	10	18.60	0	0.00	18.55	10	4,433	0.23%
2022/01/03	2	18.65	0	0.00	18.70	2	4,470	0.04%
2021/12/30	0	0.00	2	18.95	19.00	-2	4,460	-0.04%
2021/12/29	0	0.00	16	18.70	18.75	-16	4,462	-0.36%
2021/12/28	14	18.51	0	0.00	18.65	14	4,484	0.31%
2021/12/27	5	18.72	6	18.85	18.70	-1	4,343	-0.02%
2021/12/24	10	18.66	0	0.00	18.60	10	4,372	0.23%
2021/12/23	10	18.95	12	18.76	19.00	-2	4,412	-0.05%
2021/12/22	4	18.33	2	18.60	18.35	2	4,364	0.05%
2021/12/21	0	0.00	7	18.53	18.45	-7	4,365	-0.16%
2021/12/20	2	18.30	0	0.00	18.35	2	4,354	0.05%
2021/12/17	12	18.38	0	0.00	18.35	12	4,350	0.28%
2021/12/16	0	0.00	25	18.82	18.90	-25	4,316	-0.58%
2021/12/14	31	18.49	0	0.00	18.30	31	4,281	0.72%
2021/12/10	0	0.00	9	19.11	19.05	-9	4,282	-0.21%
2021/12/09	5	18.65	7	18.94	18.65	-2	4,212	-0.05%
2021/12/08	0.2	18.70	10	18.61	18.70	-9.8	4,197	-0.23%
2021/12/07	0	18.35	2	18.40	18.25	-2	4,194	-0.05%
2021/12/06	1	18.10	0	0.00	18.15	1	4,192	0.02%
2021/12/02	8	18.16	0	0.00	18.10	8	4,205	0.19%
2021/12/01	2	18.10	0	0.00	18.25	2	4,208	0.05%
2021/11/30	9	18.44	2	18.60	18.35	7	4,244	0.16%
2021/11/29	9	18.41	0	0.00	18.35	9	4,246	0.21%
2021/11/23	2	20.40	3	20.52	20.20	-1	4,171	-0.02%
2021/11/22	3.2	22.03	2	21.50	21.45	1.2	4,095	0.03%
2021/11/10	5	19.20	0	0.00	19.45	5	3,891	0.13%
2021/11/09	15	19.50	0	0.00	19.35	15	3,899	0.38%
2021/11/08	5	19.70	0	0.00	19.40	5	3,946	0.13%
2021/11/05	7	20.66	5	20.70	20.65	2	3,870	0.05%
2021/11/04	0	0.00	5	21.05	21.00	-5	3,878	-0.13%
2021/11/02	4	20.73	4	20.90	20.80	0	3,869	0.00%
2021/11/01	0	21.05	8	21.18	21.20	-8	3,777	-0.21%
2021/10/29	0	20.50	0	0.00	20.50	0	3,691	0.00%
2021/10/27	5	20.70	0	0.00	21.00	5	3,530	0.14%
2021/10/25	0	0.00	6	20.88	20.65	-6	3,480	-0.17%
2021/10/22	2	20.65	5	20.50	20.50	-3	3,424	-0.09%
2021/10/21	0	20.40	6	20.53	20.50	-6	3,439	-0.17%
2021/10/19	3	19.72	6	19.80	19.80	-3	3,913	-0.08%
2021/10/18	1	19.60	1	19.80	19.40	0	4,373	0.00%
2021/10/15	1	19.45	12	19.65	19.60	-11	4,389	-0.25%
2021/10/14	2.1	19.35	16	19.38	19.35	-13.9	4,367	-0.32%
2021/10/13	0	18.75	2	19.20	18.80	-2	4,333	-0.05%
2021/10/12	0	18.80	0	0.00	19.20	0	4,351	0.00%
2021/10/08	5	18.90	5	19.40	18.90	0	4,537	0.00%
2021/10/05	0	0.00	2	18.30	18.40	-2	4,462	-0.04%
2021/10/04	2	17.80	0	0.00	17.80	2	4,485	0.04%
2021/09/30	0	0.00	10	18.85	18.75	-10	4,558	-0.22%
2021/09/28	0	0.00	3	18.40	18.45	-3	5,006	-0.06%
2021/09/23	0	18.35	1	18.35	18.45	-1	4,985	-0.02%
2021/09/22	3	18.25	2	17.60	18.25	1	4,984	0.02%
2021/09/17	0	0.00	5	17.85	18.15	-5	4,971	-0.10%
2021/08/30	5	17.40	0.1	17.30	17.35	4.9	5,365	0.09%
2021/08/24	0	0.00	6	17.08	17.15	-6	5,428	-0.11%
2021/08/19	25	16.45	20	16.59	16.45	5	5,520	0.09%
2021/08/18	3	16.45	3	16.75	16.80	0	5,511	0.00%
2021/08/16	8	16.60	2	16.40	16.50	6	5,489	0.11%
2021/08/13	1	17.90	0	0.00	17.70	1	5,407	0.02%
2021/08/09	2	18.80	0	0.00	18.70	2	5,716	0.03%
2021/08/05	5	19.20	0	0.00	19.10	5	5,794	0.09%
2021/07/28	5	19.00	5	19.50	19.35	0	6,150	0.00%
2021/07/27	0.1	20.20	0	0.00	19.50	0.1	6,230	0.00%
2021/07/26	10	20.23	1	20.20	20.15	9	6,289	0.14%
2021/07/23	1.1	20.53	37	20.52	20.60	-35.9	6,215	-0.58%
2021/07/22	37	20.40	11	20.09	20.45	26	5,744	0.45%
2021/07/21	10	18.73	1	18.60	18.60	9	5,427	0.17%
2021/07/20	10	18.88	0	0.00	18.85	10	5,491	0.18%
2021/07/19	1	19.00	0	0.00	19.10	1	5,613	0.02%
2021/07/16	0	0.00	5	19.20	19.20	-5	6,024	-0.08%
2021/07/15	0.1	19.35	8	19.48	19.45	-7.9	6,085	-0.13%
2021/07/14	3	18.95	0	0.00	18.90	3	5,965	0.05%
2021/07/13	1	19.20	4	19.13	18.75	-3	6,038	-0.05%
2021/07/12	10	18.53	0	0.00	18.55	10	6,027	0.17%
2021/07/08	6	18.76	0	0.00	18.80	6	6,295	0.10%
2021/07/07	9	18.96	16	19.20	18.95	-7	6,468	-0.11%
2021/07/06	25	19.69	0	0.00	19.35	25	6,849	0.37%
2021/07/05	6.2	19.89	16	20.11	20.15	-9.8	6,920	-0.14%
2021/07/02	5	19.10	1	19.40	19.30	4	6,741	0.06%
2021/06/30	0	0.00	3	19.07	19.05	-3	6,839	-0.04%
2021/06/25	5	19.52	8	19.53	19.40	-3	6,920	-0.04%
2021/06/24	2	18.95	0	0.00	18.95	2	6,986	0.03%
2021/06/22	1	18.25	0	0.00	18.10	1	7,074	0.01%
2021/06/21	3	18.43	0	0.00	18.40	3	7,088	0.04%
2021/06/18	5	18.90	0	0.00	18.80	5	7,116	0.07%
2021/06/11	7	19.57	0	0.00	19.25	7	7,475	0.09%
2021/06/10	0	0.00	4	19.95	19.75	-4	7,454	-0.05%
2021/06/09	5	19.35	0	0.00	19.35	5	7,465	0.07%
2021/06/08	2	19.40	0	0.00	19.45	2	7,485	0.03%
2021/06/07	2	19.75	0	0.00	19.70	2	7,430	0.03%
2021/06/01	2	20.20	5	20.20	20.20	-3	7,488	-0.04%
2021/05/31	5.2	19.86	0.8	20.00	20.05	4.4	7,504	0.06%
2021/05/28	1.8	19.30	5	19.45	19.35	-3.2	7,466	-0.04%
2021/05/27	5	19.00	0	0.00	19.05	5	7,495	0.07%
2021/05/25	0	0.00	3	19.25	19.20	-3	7,579	-0.04%
2021/05/20	0.2	18.80	0	0.00	18.35	0.2	7,723	0.00%
2021/05/14	0	0.00	5	18.20	18.20	-5	7,535	-0.07%
2021/05/13	5	17.45	6	18.05	18.60	-1	7,498	-0.01%
2021/05/12	2	18.30	4	19.30	17.85	-2	7,476	-0.03%
2021/05/11	1.1	19.47	0	0.00	19.30	1.1	7,309	0.02%
2021/05/07	1	20.65	5	21.10	21.25	-4	7,273	-0.05%
2021/05/06	1	19.95	0	0.00	20.00	1	7,257	0.01%
2021/05/05	10	20.60	0	0.00	20.30	10	7,216	0.14%
2021/05/04	10	20.70	11	21.07	20.40	-1	7,273	-0.01%
2021/05/03	1	21.80	0	0.00	21.25	1	7,374	0.01%
2021/04/29	14	22.96	12	23.05	22.85	2	7,364	0.03%
2021/04/28	20	23.24	0	0.00	23.20	20	7,494	0.27%
2021/04/27	0	0.00	4	23.03	23.60	-4	7,501	-0.05%
2021/04/26	2	22.60	0	0.00	22.70	2	7,364	0.03%
2021/04/23	1	23.00	0	0.00	22.80	1	7,366	0.01%
2021/04/22	52	24.03	50	23.53	23.15	2	7,341	0.03%
2021/04/20	5	23.70	0	0.00	23.70	5	6,993	0.07%
2021/04/19	6	23.69	0	0.00	23.65	6	7,106	0.08%
2021/04/16	2	23.85	11	23.90	23.85	-9	7,109	-0.13%
2021/04/15	3	23.85	0.3	24.00	24.15	2.7	7,356	0.04%
2021/04/14	4.1	23.87	2	24.35	23.70	2.1	7,381	0.03%
2021/04/13	9.3	25.77	0	0.00	24.95	9.3	7,423	0.12%
2021/04/12	32.1	25.74	27	26.06	26.10	5.1	7,719	0.07%
2021/04/09	7	25.16	1	24.90	25.25	6	7,419	0.08%
2021/04/08	0.2	24.90	12.5	24.93	25.05	-12.3	7,311	-0.17%
2021/04/06	4	24.20	0	0.00	24.25	4	7,414	0.05%
2021/04/01	6	24.10	0	0.00	24.10	6	7,472	0.08%
2021/03/31	0	0.00	5	24.75	24.40	-5	7,565	-0.07%
2021/03/30	0.1	24.25	0	0.00	24.45	0.1	8,201	0.00%
2021/03/29	5	24.10	0	0.00	24.10	5	8,294	0.06%
2021/03/26	4	24.48	0	0.00	24.35	4	8,355	0.05%
2021/03/25	1	25.15	2	25.00	24.70	-1	8,476	-0.01%
2021/03/24	2	24.80	0	0.00	24.65	2	8,573	0.02%
2021/03/23	2.1	24.60	2	25.25	24.65	0.1	8,756	0.00%
2021/03/22	0.1	24.83	6	24.80	24.90	-5.9	8,859	-0.07%
2021/03/19	0	24.50	2	24.60	24.20	-2	8,967	-0.02%
2021/03/18	0.2	24.55	3	24.85	24.40	-2.8	9,205	-0.03%
2021/03/17	0	0.00	3	24.50	24.30	-3	9,666	-0.03%
2021/03/16	9	24.10	0	0.00	24.05	9	10,214	0.09%
2021/03/15	0	0.00	80	24.26	24.10	-80	10,930	-0.73%
2021/03/12	3	24.22	0	0.00	24.30	3	11,261	0.03%
2021/03/11	0	0.00	5	23.90	24.15	-5	11,671	-0.04%
2021/03/10	0	0.00	1	23.40	23.50	-1	12,307	-0.01%
2021/03/09	1	23.05	0	0.00	23.05	1	12,599	0.01%
2021/03/08	5	23.60	5	23.30	23.30	0	12,988	0.00%
2021/03/04	3	23.80	2	24.05	23.80	1	13,934	0.01%
2021/02/25	2	24.95	0	0.00	24.90	2	16,307	0.01%
2021/02/22	0	0.00	0.3	25.60	25.45	-0.3	17,300	0.00%
2021/02/19	0	0.00	23	25.08	25.20	-23	17,315	-0.13%
2021/02/18	2	24.90	3	24.83	25.00	-1	17,352	-0.01%
2021/02/17	11	24.62	6	24.10	24.80	5	17,488	0.03%
2021/02/05	0	0.00	1	24.40	23.85	-1	17,636	-0.01%
2021/02/04	0.1	24.10	0	0.00	24.25	0.1	18,862	0.00%
2021/02/03	1	23.95	0	0.00	24.00	1	20,297	0.00%
2021/02/02	0	23.90	0	0.00	23.90	0	20,268	0.00%
2021/01/28	3	24.07	3	24.65	24.10	0	20,288	0.00%
2021/01/26	1	25.30	0	0.00	24.45	1	20,419	0.00%
2021/01/25	1.1	24.95	0	0.00	25.25	1.1	20,443	0.01%
2021/01/21	1	24.35	7	24.00	23.85	-6	20,153	-0.03%
2021/01/19	8	25.53	0	0.00	25.50	8	19,904	0.04%
2021/01/18	1	25.00	9	25.38	25.90	-8	19,888	-0.04%
2021/01/15	14	26.18	5	25.84	25.80	9	19,807	0.05%
2021/01/13	6	26.50	0	0.00	26.40	6	19,635	0.03%
2021/01/12	1	26.50	1	26.10	26.10	0	19,627	0.00%
2021/01/08	6	27.34	16	26.69	26.90	-10	19,396	-0.05%
2021/01/07	3.9	27.90	0	0.00	27.90	3.9	19,146	0.02%
2021/01/06	14	28.59	9	28.06	28.00	5	19,138	0.03%
2021/01/05	83	30.18	77	29.50	28.85	6	18,887	0.03%
2021/01/04	0	0.00	5	29.26	29.25	-5	18,481	-0.03%
2020/12/31	6	28.65	2	28.58	28.70	4	18,409	0.02%
2020/12/30	1	29.05	12	29.23	29.05	-11	18,389	-0.06%
2020/12/29	2	28.83	18	29.27	29.05	-16	18,366	-0.09%
2020/12/28	0	0.00	1	28.50	28.55	-1	18,193	-0.01%
2020/12/25	10	28.15	100	28.33	28.20	-90	18,123	-0.50%
2020/12/24	51	29.15	4	29.64	28.30	47	18,075	0.26%
2020/12/22	1	27.50	5	28.65	27.55	-4	17,525	-0.02%
2020/12/21	2	28.15	2	28.08	28.05	0	17,375	0.00%
2020/12/18	2	29.25	0	0.00	28.85	2	17,222	0.01%
2020/12/17	5	29.20	4	28.90	29.15	1	17,114	0.01%
2020/12/16	24	28.58	2	29.15	28.55	22	16,949	0.13%
2020/12/15	0	0.00	5	28.33	28.35	-5	16,987	-0.03%
2020/12/14	1	28.10	2	28.85	28.15	-1	16,817	-0.01%
2020/12/11	4	28.30	5	29.35	28.35	-1	16,622	-0.01%
2020/12/10	1	28.95	9	29.60	29.50	-8	15,975	-0.05%
2020/12/09	8	28.99	6	28.63	28.95	2	15,487	0.01%
2020/12/08	11	28.14	29	28.47	28.85	-18	14,869	-0.12%
2020/12/07	7	27.74	5.4	27.81	28.00	1.6	14,591	0.01%
2020/12/04	6.9	27.29	76	26.63	27.25	-69.1	14,306	-0.48%
2020/12/03	1	25.00	15.3	25.48	25.40	-14.3	13,790	-0.10%
2020/12/02	5	25.25	48	25.20	25.25	-43	13,659	-0.31%
2020/12/01	16	24.39	13	25.22	24.45	3	13,459	0.02%
2020/11/30	85	23.29	11	23.69	24.05	74	13,389	0.55%
2020/11/27	3	23.02	6	22.97	23.05	-3	13,684	-0.02%
2020/11/26	0	0.00	6	22.78	22.75	-6	13,364	-0.04%
2020/11/25	15	22.77	12	22.70	22.80	3	13,205	0.02%
2020/11/24	8	22.26	35	22.82	22.80	-27	12,683	-0.21%
2020/11/23	10	20.94	2	21.03	21.05	8	11,589	0.07%
2020/11/20	5.8	20.69	0	20.90	21.40	5.8	11,229	0.05%
2020/11/19	5	21.06	10	20.90	20.55	-5	11,119	-0.04%
2020/11/18	4	20.29	3	20.40	20.20	1	11,100	0.01%
2020/11/17	2	20.05	0	0.00	20.05	2	11,224	0.02%
2020/11/16	5	20.05	0	0.00	20.30	5	11,432	0.04%
2020/11/13	2	19.65	7	20.11	20.15	-5	11,555	-0.04%
2020/11/12	7	20.35	1	20.40	20.10	6	11,497	0.05%
2020/11/11	2	20.50	65.9	20.61	20.90	-63.9	10,545	-0.61%
2020/11/10	3	19.00	2	19.35	19.00	1	9,431	0.01%
2020/11/09	4	19.20	3.3	19.28	19.10	0.7	9,448	0.01%
2020/11/06	0.3	18.70	0	0.00	19.00	0.3	9,507	0.00%
2020/11/04	3	18.80	10	19.03	18.80	-7	9,792	-0.07%
2020/11/03	1	18.95	8	19.01	18.90	-7	9,779	-0.07%
2020/11/02	0	0.00	10	18.84	18.80	-10	9,764	-0.10%
2020/10/28	5	18.35	0	0.00	18.25	5	9,821	0.05%
2020/10/23	5	18.40	0	0.00	18.50	5	10,095	0.05%
2020/10/22	2	18.30	6	18.20	18.30	-4	10,304	-0.04%
2020/10/19	2	18.50	0	0.00	18.80	2	11,154	0.02%
2020/10/16	10	18.43	0	0.00	18.30	10	12,284	0.08%
2020/10/15	0	0.00	5	18.60	18.55	-5	12,340	-0.04%
2020/10/13	4	18.95	5	19.00	19.10	-1	12,750	-0.01%
2020/10/12	6	19.15	12	19.18	19.05	-6	12,835	-0.05%
2020/10/07	2.1	18.95	0	0.00	18.95	2.1	13,121	0.02%
2020/10/06	7	18.84	0	0.00	18.75	7	13,190	0.05%
2020/10/05	0	0.00	11.1	18.67	18.80	-11.1	13,421	-0.08%
2020/09/29	8.1	18.25	3	18.45	18.25	5.1	13,912	0.04%
2020/09/28	3	17.60	3	18.20	18.05	0	14,264	0.00%
2020/09/25	0	0.00	5	17.65	17.25	-5	14,628	-0.03%
2020/09/24	5	17.93	1	17.95	17.85	4	14,986	0.03%
2020/09/23	1	18.00	2	18.10	18.15	-1	15,546	-0.01%
2020/09/22	3	18.10	4	18.05	18.10	-1	16,114	-0.01%
2020/09/21	0	0.00	1	18.45	18.40	-1	17,453	-0.01%
2020/09/18	3	18.60	8	18.81	18.45	-5	18,724	-0.03%
2020/09/17	2	18.55	0	0.00	18.55	2	19,978	0.01%
2020/09/16	1	18.75	0	0.00	18.30	1	20,093	0.00%
2020/09/11	0	0.00	15	17.85	17.95	-15	20,533	-0.07%
2020/09/10	2	18.15	1	18.10	17.95	1	20,750	0.00%
2020/09/09	1	17.50	1	17.60	18.25	0	20,927	0.00%
2020/09/08	7	18.14	0	0.00	17.95	7	20,932	0.03%
2020/09/07	1	18.50	10	18.15	18.10	-9	20,986	-0.04%
2020/09/04	5	18.49	17	18.40	18.50	-12	21,137	-0.06%
2020/09/03	27	19.25	8	19.76	19.05	19	21,304	0.09%
2020/09/02	18.9	19.47	19	19.62	19.70	-0.1	21,339	0.00%
2020/08/31	0	0.00	6	19.15	18.90	-6	22,529	-0.03%
2020/08/28	7.1	18.99	0	0.00	18.90	7.1	22,792	0.03%
2020/08/27	1	18.85	1	19.25	18.85	0	22,718	0.00%
2020/08/26	2	18.95	5	19.04	18.80	-3	22,626	-0.01%
2020/08/24	4	19.20	12	19.14	19.10	-8	22,502	-0.04%
2020/08/21	4	18.43	2	18.53	18.60	2	22,231	0.01%
2020/08/20	3	17.17	23	17.73	17.70	-20	21,981	-0.09%
2020/08/19	2	18.90	5	19.10	18.60	-3	21,774	-0.01%
2020/08/18	3	18.25	3	18.90	18.85	0	21,484	0.00%
2020/08/17	2	18.90	5	18.80	18.60	-3	21,357	-0.01%
2020/08/14	6	18.58	14	18.57	18.60	-8	21,046	-0.04%
2020/08/13	2	18.15	5	18.12	17.90	-3	20,727	-0.01%
2020/08/12	0	0.00	1	18.00	17.95	-1	20,700	0.00%
2020/08/11	3	17.70	4	17.71	17.75	-1	20,652	0.00%
2020/08/10	1	18.55	4	18.68	18.20	-3	20,700	-0.01%
2020/08/07	1	18.15	0	0.00	17.95	1	21,026	0.00%
2020/08/06	0	0.00	3	18.07	17.85	-3	21,102	-0.01%
2020/08/05	3	18.00	3	18.03	18.00	0	21,000	0.00%
2020/08/04	0	0.00	8	17.98	17.90	-8	20,933	-0.04%
2020/08/03	10	17.53	0	0.00	17.50	10	20,795	0.05%
2020/07/30	8	17.54	5.1	17.55	17.70	2.9	20,785	0.01%
2020/07/29	7	17.46	8	17.53	17.15	-1	20,785	0.00%
2020/07/28	12	16.93	0	0.00	16.90	12	20,938	0.06%
2020/07/27	2	17.65	1	17.90	17.30	1	20,843	0.00%
2020/07/24	4	17.58	1	17.55	17.80	3	20,692	0.01%
2020/07/23	17	18.37	4	18.45	18.25	13	20,435	0.06%
2020/07/22	12	19.03	19	18.96	19.05	-7	20,038	-0.03%
2020/07/21	24	17.71	2	17.85	17.55	22	18,941	0.12%
2020/07/20	1	17.40	0	0.00	17.70	1	18,845	0.01%
2020/07/17	9	17.72	8	17.61	17.50	1	18,634	0.01%
2020/07/16	5	18.40	1	18.35	18.30	4	18,373	0.02%
2020/07/15	3	18.57	3	18.28	18.25	0	18,286	0.00%
2020/07/13	1	19.40	0	0.00	19.25	1	18,054	0.01%
2020/07/10	4	19.03	55	18.71	19.20	-51	17,983	-0.28%
2020/07/09	5	19.30	13	19.37	19.20	-8	17,778	-0.04%
2020/07/08	4	19.06	0	0.00	19.20	4	17,559	0.02%
2020/07/07	4	19.21	0	0.00	19.15	4	17,323	0.02%
2020/07/06	0	0.00	5.8	19.74	19.90	-5.8	16,951	-0.03%
2020/07/03	4	19.14	2	19.50	19.00	2	16,535	0.01%
2020/07/02	2	19.68	17	20.01	19.95	-15	16,073	-0.09%
2020/07/01	9	19.36	3	19.15	19.40	6	15,487	0.04%
2020/06/30	69	19.24	85	19.43	19.10	-16	14,947	-0.11%
2020/06/29	1	18.50	51	18.33	18.60	-50	13,696	-0.37%
2020/06/24	15	17.21	121	16.87	16.95	-106	12,431	-0.85%	大賣/鉅額交易
2020/06/23	51	16.75	57	16.75	16.75	-6	11,004	-0.05%
2020/06/22	1	15.20	9	15.22	15.25	-8	10,870	-0.07%
2020/06/19	58	13.90	0	0.00	13.90	58	10,806	0.54%
2020/06/18	5	14.60	0	0.00	14.60	5	10,561	0.05%
2020/06/17	0	0.00	4	15.01	15.00	-4	10,446	-0.04%
2020/06/16	14	14.62	0	0.00	14.60	14	10,201	0.14%
2020/06/15	1	14.55	6	14.46	14.00	-5	10,081	-0.05%
2020/06/12	6	14.03	0	0.00	14.10	6	9,988	0.06%
2020/06/11	11	14.98	2	14.55	14.45	9	9,849	0.09%
2020/06/10	9	14.88	0	0.00	14.55	9	9,647	0.09%
2020/06/09	0	0.00	2	15.75	15.50	-2	9,516	-0.02%
2020/06/08	2	15.68	9	16.13	16.15	-7	9,108	-0.08%
2020/06/05	6	14.61	41	14.49	15.05	-35	8,245	-0.42%
2020/06/04	0	0.00	14.2	14.05	14.15	-14.2	7,140	-0.20%
2020/06/03	1	12.90	2	12.75	12.90	-1	6,831	-0.01%
2020/06/02	0	0.00	2	12.65	12.75	-2	6,776	-0.03%
2020/06/01	0	0.00	10	12.80	12.85	-10	6,864	-0.15%
2020/05/28	2	12.33	6	12.26	12.25	-4	6,794	-0.06%
2020/05/27	5	12.30	0	0.00	12.30	5	6,749	0.07%
2020/05/26	5.1	12.69	0	0.00	12.45	5.1	6,830	0.07%
2020/05/25	5	12.30	5	12.55	12.55	0	6,754	0.00%
2020/05/22	1	12.40	0	0.00	12.25	1	6,734	0.01%
2020/05/21	0	0.00	10	12.70	12.65	-10	6,755	-0.15%
2020/05/20	0	0.00	60	12.60	12.55	-60	6,743	-0.89%
2020/05/19	0	0.00	15	12.57	12.55	-15	6,732	-0.22%
2020/05/18	15	12.77	5	12.69	12.55	10	6,728	0.15%
2020/05/15	6	12.67	0	0.00	12.50	6	6,722	0.09%
2020/05/14	67	13.23	15	13.78	13.10	52	6,607	0.79%
2020/05/13	0	0.00	48	12.79	13.20	-48	6,223	-0.77%
2020/05/12	5.1	12.55	1	12.70	12.55	4.1	6,559	0.06%
2020/05/11	10	12.60	5	12.60	12.65	5	6,565	0.08%
2020/05/08	10	12.70	0	0.00	12.55	10	6,537	0.15%
2020/05/07	0	0.00	1	12.70	12.70	-1	6,518	-0.02%
2020/05/06	5	12.50	6	12.72	12.60	-1	6,486	-0.02%
2020/05/05	13	13.02	0	0.00	12.65	13	6,448	0.20%
2020/05/04	8	12.88	25	12.95	12.85	-17	6,360	-0.27%
2020/04/30	5	12.30	10	12.30	12.20	-5	6,091	-0.08%
2020/04/29	0	0.00	6	12.25	12.30	-6	6,058	-0.10%
2020/04/27	1	12.25	0	0.00	12.20	1	6,213	0.02%
2020/04/24	0	0.00	15	12.03	12.15	-15	6,255	-0.24%
2020/04/23	1	11.60	0	0.00	11.75	1	6,239	0.02%
2020/04/22	10	11.20	0	0.00	11.60	10	6,351	0.16%
2020/04/21	3	11.35	3	11.55	11.20	0	6,346	0.00%
2020/04/20	5	11.55	0	0.00	11.55	5	6,395	0.08%
2020/04/17	8	12.24	10	11.95	11.65	-2	6,396	-0.03%
2020/04/16	9	12.49	10	12.70	12.30	-1	6,288	-0.02%
2020/04/15	11	12.43	0	0.00	12.50	11	6,255	0.18%
2020/04/14	20	12.49	11	12.75	12.45	9	6,240	0.14%
2020/04/08	10	12.40	15	12.07	12.05	-5	6,266	-0.08%
2020/04/01	0	0.00	1	11.60	11.50	-1	6,229	-0.02%
2020/03/31	1	11.50	1	11.65	11.70	0	6,182	0.00%
2020/03/27	0	0.00	1	10.30	10.30	-1	5,987	-0.02%
2020/03/26	10	10.55	30	10.20	10.50	-20	6,044	-0.33%
2020/03/25	0	0.00	14	10.30	10.50	-14	6,039	-0.23%
2020/03/24	24	9.95	0	0.00	10.00	24	5,977	0.40%
2020/03/23	10	9.48	0	0.00	9.48	10	5,916	0.17%
2020/03/20	10	8.60	11	8.76	8.88	-1	5,850	-0.02%
2020/03/17	5	9.19	0	0.00	9.17	5	5,669	0.09%
2020/03/16	0	0.00	2	10.15	9.89	-2	5,615	-0.04%
2020/03/13	6	9.99	0	0.00	10.30	6	5,604	0.11%
2020/03/12	25	11.45	15	11.50	11.10	10	5,349	0.19%
2020/03/11	5	12.20	0	0.00	11.95	5	5,250	0.10%
2020/03/05	5	13.15	27	13.37	13.15	-22	5,204	-0.42%
2020/03/04	1	12.80	0	0.00	13.00	1	5,094	0.02%
2020/03/03	5	12.85	0	0.00	12.85	5	5,109	0.10%
2020/02/27	7	12.91	0	0.00	12.80	7	5,504	0.13%
2020/02/26	20	13.60	10	13.55	13.55	10	5,659	0.18%
2020/02/24	3	13.77	15	13.74	13.70	-12	5,608	-0.21%
2020/02/19	5	14.10	0	0.00	14.15	5	5,561	0.09%
2020/02/14	27	14.37	11	14.29	14.15	16	5,363	0.30%
2020/02/13	26	14.13	35	14.32	14.55	-9	5,129	-0.18%
2020/02/12	2	13.70	0	0.00	13.60	2	4,669	0.04%
2020/02/07	0	0.00	15	13.65	13.55	-15	4,611	-0.33%
2020/02/06	0	0.00	10	13.55	13.65	-10	4,629	-0.22%
2020/02/05	2	13.40	0	0.00	13.35	2	4,577	0.04%
2020/02/04	2	13.50	0	0.00	13.55	2	4,536	0.04%
2020/02/03	5	13.40	0	0.00	13.35	5	4,505	0.11%
2020/01/31	6	13.95	0	0.00	13.85	6	4,398	0.14%
2020/01/30	15	13.90	0	0.00	13.65	15	4,365	0.34%
2020/01/20	0	0.00	5	14.40	14.35	-5	4,159	-0.12%
2020/01/17	5	14.20	0	0.00	14.30	5	4,082	0.12%
2020/01/16	15	14.20	5	14.25	14.20	10	4,057	0.25%
2020/01/13	0	0.00	5	13.80	13.80	-5	3,806	-0.13%
2020/01/10	5	13.60	0	0.00	13.60	5	3,748	0.13%
2020/01/08	0	0.00	30	13.49	13.30	-30	3,694	-0.81%
2020/01/03	0	0.00	10	13.65	13.70	-10	3,537	-0.28%
2020/01/02	3	13.62	21	13.62	13.65	-18	3,406	-0.53%
2019/12/31	0	0.00	5	13.25	13.30	-5	3,260	-0.15%
2019/12/30	2	13.10	0	0.00	13.00	2	3,167	0.06%
2019/12/27	15	13.00	0	0.00	13.00	15	3,153	0.48%
2019/12/24	0	0.00	15	12.95	12.90	-15	3,440	-0.44%
2019/12/23	0	0.00	5	13.30	13.00	-5	3,432	-0.15%
2019/12/20	0	0.00	3	13.05	13.05	-3	3,363	-0.09%
2019/12/13	5	12.75	10.1	12.65	12.70	-5.1	3,271	-0.16%
2019/12/11	0	0.00	1	12.80	12.85	-1	3,243	-0.03%
2019/12/10	1	13.00	5	13.00	12.85	-4	3,222	-0.12%
2019/12/05	6	12.70	0	0.00	12.70	6	3,147	0.19%
2019/12/03	10	12.60	14	12.47	12.55	-4	3,175	-0.13%
2019/12/02	10	12.55	0	0.00	12.50	10	3,191	0.31%
2019/11/29	0	0.00	1	12.90	12.70	-1	3,138	-0.03%
2019/11/28	1	12.85	45	12.95	12.90	-44	3,132	-1.40%
2019/11/27	23	12.95	4	13.00	12.95	19	3,090	0.61%
2019/11/26	16	12.98	0	0.00	12.90	16	3,041	0.53%
2019/11/25	3	12.83	10	13.25	13.25	-7	2,711	-0.26%
2019/11/18	20	12.20	0	0.00	12.20	20	2,715	0.74%
2019/11/15	0	0.00	10	11.95	12.00	-10	2,654	-0.38%
2019/11/06	0	0.00	2	11.95	11.85	-2	2,781	-0.07%
2019/10/31	0	0.00	1	11.95	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	3	12.13	2	12.10	12.10	1	2,909	0.03%
2019/10/23	5	12.20	0	0.00	12.20	5	3,098	0.16%
2019/10/16	0	0.00	5	12.15	12.15	-5	3,383	-0.15%
2019/10/04	2	11.60	0	0.00	11.70	2	3,446	0.06%
2019/10/03	0	0.00	25	11.70	11.70	-25	3,465	-0.72%
2019/10/02	5	11.80	3	11.75	11.80	2	3,500	0.06%
2019/10/01	12	11.78	1	11.65	11.75	11	3,686	0.30%
2019/09/27	25	12.50	0	0.00	12.15	25	3,575	0.70%
2019/09/25	5	12.10	0	0.00	12.10	5	3,391	0.15%
2019/09/24	0	0.00	2.5	12.28	12.30	-2.5	3,400	-0.07%
2019/09/19	0	0.00	15	12.10	12.10	-15	3,357	-0.45%
2019/09/18	10	12.20	0	0.00	12.25	10	3,375	0.30%
2019/09/16	10	12.30	0	0.00	12.30	10	3,415	0.29%
2019/09/11	5	12.35	15	12.50	12.35	-10	3,490	-0.29%
2019/09/06	20	12.99	20	12.90	12.90	0	3,534	0.00%
2019/08/29	0	0.00	5	12.40	12.35	-5	3,850	-0.13%
2019/08/26	7	11.97	0	0.00	11.95	7	3,792	0.18%
2019/08/22	10	12.65	5	12.65	12.40	5	3,871	0.13%
2019/08/21	0	0.00	1	12.45	12.70	-1	3,854	-0.03%
2019/08/20	0	0.00	4	12.50	12.30	-4	3,713	-0.11%
2019/08/15	5	12.16	0	0.00	12.15	5	3,791	0.13%
2019/08/14	10	12.45	10	12.30	12.30	0	3,863	0.00%
2019/08/12	5	12.40	10	12.48	12.55	-5	3,946	-0.13%
2019/08/05	5	12.00	3	12.15	12.00	2	4,550	0.04%
2019/08/02	0	0.00	2	12.70	12.65	-2	4,635	-0.04%
2019/07/31	2	13.35	0	0.00	13.20	2	4,987	0.04%
2019/07/30	7	13.24	5	13.55	13.15	2	5,084	0.04%
2019/07/29	3	13.42	3	13.38	13.30	0	5,217	0.00%
2019/07/26	0	0.00	3	13.35	13.30	-3	5,509	-0.05%
2019/07/25	1	13.30	4	13.29	13.35	-3	6,143	-0.05%
2019/07/24	2	13.10	6	13.07	13.05	-4	6,117	-0.07%
2019/07/23	15	13.07	4	13.28	12.90	11	6,202	0.18%
2019/07/22	0	0.00	1	13.10	13.00	-1	6,357	-0.02%
2019/07/19	0	0.00	7	12.86	12.90	-7	6,437	-0.11%
2019/07/18	0	0.00	2	13.03	12.70	-2	6,607	-0.03%
2019/07/15	0	0.00	2	13.18	12.90	-2	6,835	-0.03%
2019/07/12	5	13.10	8	13.00	13.00	-3	7,181	-0.04%
2019/07/11	0	0.00	2	13.05	13.05	-2	7,279	-0.03%
2019/07/10	8	12.85	0	0.00	12.85	8	7,372	0.11%
2019/07/09	0	0.00	4	12.90	12.90	-4	7,391	-0.05%
2019/07/08	0	0.00	5	13.05	13.10	-5	7,410	-0.07%
2019/07/05	20.1	13.35	37	13.19	13.20	-16.9	7,475	-0.23%
2019/07/04	0	0.00	0.3	12.75	12.75	-0.3	7,287	0.00%
2019/07/01	0	0.00	2.9	12.82	12.75	-2.9	7,445	-0.04%
2019/06/28	5	12.70	0	0.00	12.70	5	7,461	0.07%
2019/06/27	0	0.00	25	12.65	12.60	-25	7,655	-0.33%
2019/06/18	1	12.25	2	12.25	12.15	-1	8,539	-0.01%
2019/06/17	10	12.65	10	12.50	12.50	0	8,592	0.00%
2019/06/14	5	12.55	1	12.50	12.55	4	8,886	0.05%
2019/06/13	29	12.76	0	0.00	12.55	29	8,966	0.32%
2019/06/12	0	0.00	12	12.25	12.40	-12	8,724	-0.14%
2019/06/11	7	11.79	0	0.00	11.90	7	8,702	0.08%
2019/06/05	5	11.70	0	0.00	11.70	5	8,878	0.06%
2019/05/31	0	0.00	6	11.80	11.80	-6	8,947	-0.07%
2019/05/30	0	0.00	10	11.50	11.70	-10	9,090	-0.11%
2019/05/29	25	11.39	15	11.47	11.40	10	9,085	0.11%
2019/05/28	8	11.40	8	11.45	11.50	0	9,030	0.00%
2019/05/27	6	11.40	0	0.00	11.40	6	9,048	0.07%
2019/05/23	2	11.40	0	0.00	11.45	2	9,128	0.02%
2019/05/22	22	11.53	20	11.58	11.60	2	9,199	0.02%
2019/05/21	38	11.34	55	11.49	11.80	-17	9,195	-0.18%
2019/05/20	45	11.67	35	11.84	11.50	10	9,185	0.11%
2019/05/17	29	11.84	17	11.83	11.75	12	9,199	0.13%
2019/05/16	21	12.15	21	12.20	11.85	0	9,242	0.00%
2019/05/14	25	11.95	21	11.91	12.15	4	9,640	0.04%
2019/05/13	5	13.00	0	0.00	12.30	5	9,585	0.05%
2019/05/10	4	13.70	0	0.00	13.55	4	9,281	0.04%
2019/05/09	2	14.03	11	13.89	13.70	-9	9,211	-0.10%
2019/05/08	3	14.42	16	14.40	14.35	-13	8,996	-0.14%
2019/05/07	6	14.82	0	0.00	14.75	6	8,883	0.07%
2019/05/06	8	15.21	0	0.00	14.90	8	8,966	0.09%
2019/05/03	0	0.00	1	15.40	15.40	-1	8,773	-0.01%
2019/05/02	11	15.00	10	14.93	15.05	1	8,496	0.01%
2019/04/30	5	14.00	3	14.00	14.40	2	7,845	0.03%
2019/04/29	2	14.05	4	14.18	13.95	-2	7,805	-0.03%
2019/04/26	2	14.53	4	14.50	14.40	-2	7,745	-0.03%
2019/04/24	0	0.00	5	14.60	14.10	-5	7,564	-0.07%
2019/04/23	0	0.00	6	14.30	14.20	-6	7,833	-0.08%
2019/04/22	1	13.90	3	14.08	14.20	-2	7,773	-0.03%
2019/04/19	1	13.75	0	0.00	13.80	1	7,779	0.01%
2019/04/18	3	13.93	0	0.00	13.55	3	8,125	0.04%
2019/04/16	0	0.00	7	13.79	13.70	-7	8,497	-0.08%
2019/04/12	5	13.40	0	0.00	13.40	5	8,563	0.06%
2019/04/11	0	0.00	5	13.90	13.65	-5	8,640	-0.06%
2019/04/09	5	13.65	0	0.00	13.60	5	9,551	0.05%
2019/04/08	10	13.75	0	0.00	13.65	10	10,077	0.10%
2019/04/03	20	13.50	3	13.50	13.50	17	10,128	0.17%
2019/03/29	5	13.50	0	0.00	13.45	5	9,835	0.05%
2019/03/28	0	0.00	6	13.35	13.35	-6	9,829	-0.06%
2019/03/27	5	13.65	0	0.00	13.50	5	9,776	0.05%
2019/03/26	10	13.70	2	13.65	13.60	8	9,659	0.08%
2019/03/25	1	13.40	18	13.55	13.45	-17	9,617	-0.18%
2019/03/22	2	13.80	11	13.80	13.80	-9	9,594	-0.09%
2019/03/21	14	14.11	6	14.17	14.00	8	9,456	0.08%
2019/03/20	0	0.00	1	13.55	13.50	-1	9,009	-0.01%
2019/03/19	40	13.77	20	13.60	13.40	20	9,052	0.22%
2019/03/14	5	13.20	10	13.40	13.10	-5	9,366	-0.05%
2019/03/13	5	13.15	0	0.00	13.15	5	9,268	0.05%
2019/03/12	0	0.00	5	13.10	13.00	-5	9,091	-0.05%
2019/03/11	0	0.00	10	13.00	12.90	-10	9,108	-0.11%
2019/03/08	5	12.80	0	0.00	12.80	5	9,112	0.05%
2019/03/07	0	0.00	7	12.85	12.85	-7	9,079	-0.08%
2019/03/05	1	13.20	0	0.00	13.15	1	9,057	0.01%
2019/02/21	0	0.00	7	13.16	12.90	-7	8,753	-0.08%
2019/02/20	5	12.90	0	0.00	12.90	5	8,629	0.06%
2019/02/19	7	13.05	3	12.90	12.85	4	8,593	0.05%
2019/02/14	6	13.56	17	13.48	13.20	-11	8,325	-0.13%
2019/02/13	0	0.00	40	12.99	13.00	-40	7,857	-0.51%
2019/02/12	0	0.00	2	12.60	12.70	-2	7,717	-0.03%
2019/01/29	10	12.35	0	0.00	12.30	10	7,570	0.13%
2019/01/25	30	12.58	15	12.60	12.65	15	7,461	0.20%
2019/01/22	0	0.00	2	12.30	12.30	-2	7,167	-0.03%
2019/01/21	0	0.00	1	12.35	12.35	-1	7,129	-0.01%
2019/01/17	0	0.00	25	12.47	12.45	-25	7,081	-0.35%
2019/01/16	5	12.37	8	12.39	12.50	-3	7,001	-0.04%
2019/01/15	2	12.90	1	13.00	12.55	1	6,863	0.01%
2019/01/14	7	12.65	0	0.00	12.70	7	6,417	0.11%
2019/01/11	2	12.75	5	12.60	12.60	-3	6,353	-0.05%
2019/01/10	2	13.00	10	13.20	12.95	-8	6,139	-0.13%
2019/01/09	49	13.14	43	13.07	13.10	6	5,724	0.10%
2019/01/08	0	0.00	2	12.10	12.00	-2	4,922	-0.04%
2019/01/07	10	12.25	5	11.95	11.95	5	4,858	0.10%
2019/01/04	7	12.11	15	11.90	12.00	-8	4,802	-0.17%
2019/01/03	2	12.05	26	11.90	11.90	-24	4,804	-0.50%
2019/01/02	6	12.12	2	12.20	12.05	4	4,712	0.08%
2018/12/28	67	12.04	26	12.07	12.05	41	4,475	0.92%
2018/12/27	16	11.77	13	12.04	12.20	3	3,741	0.08%
2018/12/25	0	0.00	3	10.95	10.90	-3	3,041	-0.10%
2018/12/24	3	11.15	0	0.00	11.20	3	3,024	0.10%
2018/12/21	3	10.80	0	0.00	10.85	3	3,065	0.10%
2018/12/20	2	11.15	0	0.00	11.00	2	3,120	0.06%
2018/12/19	5	11.50	0	0.00	11.35	5	3,087	0.16%
2018/12/18	0	0.00	4	11.35	11.35	-4	3,044	-0.13%
2018/12/14	3	11.60	2	11.55	11.50	1	3,015	0.03%
2018/12/13	0	0.00	10	11.70	11.70	-10	3,009	-0.33%
2018/12/11	13	11.98	2	11.80	11.80	11	2,826	0.39%
2018/12/10	8	12.28	22	12.13	11.80	-14	2,730	-0.51%
2018/12/07	10	11.80	13	11.66	11.80	-3	2,268	-0.13%
2018/12/06	2	10.75	0	0.00	10.75	2	2,024	0.10%
2018/12/04	5	11.40	0	0.00	11.50	5	2,041	0.24%
2018/12/03	0	0.00	1	11.40	11.30	-1	2,027	-0.05%
2018/11/29	2	11.05	0	0.00	11.00	2	2,028	0.10%
2018/11/07	0	0.00	10	10.40	10.45	-10	2,134	-0.47%
2018/11/06	10	10.10	0	0.00	10.10	10	2,220	0.45%
2018/11/05	10	10.20	0	0.00	10.15	10	2,322	0.43%
2018/10/26	3	9.73	0	0.00	9.68	3	2,677	0.11%
2018/10/25	1	9.80	0	0.00	9.72	1	2,684	0.04%
2018/10/15	10	10.00	0	0.00	10.00	10	3,510	0.28%
2018/10/12	0	0.00	10	9.83	10.00	-10	3,625	-0.28%
2018/10/11	7	9.71	0	0.00	9.51	7	3,709	0.19%
2018/10/09	8	10.57	0	0.00	10.55	8	3,635	0.22%
2018/10/08	3	10.90	0	0.00	10.65	3	3,621	0.08%
2018/10/05	9	11.07	0	0.00	10.85	9	3,693	0.24%
2018/09/27	2	11.65	5	11.60	11.65	-3	3,936	-0.08%
2018/09/20	5	11.10	20	11.10	11.15	-15	4,146	-0.36%
2018/09/11	5	11.20	0	0.00	11.15	5	5,616	0.09%
2018/09/10	6	11.05	0	0.00	11.10	6	5,833	0.10%
2018/09/07	6	11.33	0	0.00	11.45	6	5,922	0.10%
2018/09/03	3	11.90	0	0.00	11.80	3	6,623	0.05%
2018/08/31	2	12.00	0	0.00	12.15	2	6,757	0.03%
2018/08/30	0	0.00	2	12.15	12.05	-2	7,089	-0.03%
2018/08/28	0	0.00	2	12.10	12.05	-2	7,856	-0.03%
2018/08/27	0	0.00	5	11.90	12.05	-5	8,213	-0.06%
2018/08/20	1	11.35	0	0.00	11.30	1	11,423	0.01%
2018/08/17	5	11.60	0	0.00	11.60	5	11,446	0.04%
2018/08/15	20	11.64	0	0.00	11.50	20	11,468	0.17%
2018/08/14	2	11.80	2	11.85	11.85	0	11,496	0.00%
2018/08/13	8	11.78	0	0.00	11.70	8	11,519	0.07%
2018/08/10	1	12.65	1	12.70	12.40	0	11,489	0.00%
2018/08/09	5	12.65	0	0.00	12.65	5	11,474	0.04%
2018/08/07	3	13.05	0	0.00	12.90	3	11,535	0.03%
2018/08/02	3	13.60	0	0.00	13.55	3	11,713	0.03%
2018/08/01	10	13.90	0	0.00	13.80	10	11,702	0.09%
2018/07/31	5	13.95	0	0.00	13.85	5	11,793	0.04%
2018/07/26	20	14.15	5	14.25	14.15	15	11,777	0.13%
2018/07/23	8	13.43	0	0.00	13.45	8	11,384	0.07%
2018/07/20	15	14.05	15	13.92	13.80	0	11,348	0.00%
2018/07/19	0	0.00	7	13.93	14.10	-7	11,148	-0.06%
2018/07/18	0	0.00	5	13.50	13.55	-5	11,136	-0.04%
2018/07/17	2	13.25	1	13.35	13.20	1	11,029	0.01%
2018/07/13	10	13.55	10	13.50	13.45	0	10,974	0.00%
2018/07/11	0	0.00	8	13.35	13.15	-8	10,897	-0.07%
2018/07/06	0	0.00	1	13.35	13.40	-1	10,787	-0.01%
2018/07/04	5	13.55	5	14.05	13.55	0	10,676	0.00%
2018/07/03	1	13.80	0	0.00	13.50	1	10,551	0.01%
2018/06/26	11	13.69	2	13.83	13.70	9	10,414	0.09%
2018/06/25	0	0.00	10	13.20	13.30	-10	9,758	-0.10%
2018/06/22	4	14.45	35	14.33	14.25	-31	9,550	-0.32%
2018/06/21	7	14.81	2	14.78	14.70	5	9,443	0.05%
2018/06/20	19	14.80	1	14.55	14.90	18	9,372	0.19%
2018/06/19	1	15.25	0	0.00	14.95	1	9,163	0.01%
2018/06/15	0	0.00	17	14.85	14.95	-17	9,080	-0.19%
2018/06/14	10	14.60	64	14.72	14.65	-54	8,974	-0.60%
2018/06/13	2	14.40	18	14.45	14.35	-16	8,788	-0.18%
2018/06/12	33	14.98	11	14.90	14.80	22	8,634	0.25%
2018/06/11	7	15.18	8	15.05	15.20	-1	8,501	-0.01%
2018/06/08	0	0.00	20	15.00	14.95	-20	8,273	-0.24%
2018/06/06	29	15.30	11	15.36	15.40	18	7,829	0.23%
2018/06/05	35	15.08	6	14.59	14.70	29	7,543	0.38%
2018/06/04	15	15.28	1	15.30	15.35	14	7,316	0.19%
2018/06/01	4	14.70	164	14.88	14.60	-160	6,950	-2.30%	大賣/鉅額交易
2018/05/31	110	15.51	44	15.58	15.10	66	6,711	0.98%	大買/
2018/05/30	16	14.60	29	14.53	14.80	-13	5,943	-0.22%
2018/05/29	11	14.68	22	14.38	14.70	-11	5,542	-0.20%
2018/05/28	21	13.43	26	13.68	13.75	-5	4,475	-0.11%
2018/05/21	0	0.00	0.1	12.40	12.50	-0.1	3,949	0.00%
2018/05/18	0.1	12.20	0	0.00	12.25	0.1	3,959	0.00%
2018/05/17	18.1	12.38	2	12.35	12.40	16.1	3,962	0.41%
2018/05/16	0	0.00	19	12.33	12.25	-19	3,909	-0.49%
2018/05/15	0	0.00	8	12.26	12.20	-8	3,879	-0.21%
2018/05/14	0	0.00	10	12.20	12.25	-10	3,949	-0.25%
2018/05/11	0	0.00	18	12.19	11.95	-18	3,894	-0.46%
2018/05/10	0	0.00	10	11.79	11.80	-10	3,763	-0.27%
2018/05/08	0	0.00	9	11.49	11.65	-9	3,953	-0.23%
2018/05/03	10	11.20	3	11.25	11.15	7	3,972	0.18%
2018/05/02	6	10.98	0	0.00	10.95	6	3,881	0.15%
2018/04/25	2	11.10	0	0.00	11.15	2	4,195	0.05%
2018/04/23	0	0.00	3	11.15	11.10	-3	4,370	-0.07%
2018/04/20	5	11.00	0	0.00	11.00	5	4,433	0.11%
2018/04/18	20	10.95	0	0.00	10.90	20	4,791	0.42%
2018/04/13	0.1	11.35	0	0.00	11.40	0.1	5,556	0.00%
2018/04/03	0	0.00	1	11.50	11.50	-1	7,515	-0.01%
2018/03/31	2	11.60	2	11.50	11.40	0	7,419	0.00%
2018/03/23	0	0.00	2	11.30	11.15	-2	7,383	-0.03%
2018/03/21	10	11.60	0	0.00	11.60	10	7,332	0.14%
2018/03/16	5	11.83	0	0.00	11.75	5	7,160	0.07%
2018/03/14	0.1	11.90	0	0.00	12.00	0.1	7,265	0.00%
2018/03/12	0.1	11.80	0	0.00	11.90	0.1	7,235	0.00%
2018/03/09	0.1	11.80	0	0.00	11.80	0.1	7,196	0.00%
2018/03/08	1	11.70	0	0.00	11.65	1	7,025	0.01%
2018/03/02	0.1	11.40	0	0.00	11.40	0.1	7,130	0.00%
2018/02/23	13	11.40	18	11.48	11.40	-5	7,145	-0.07%
2018/02/22	1	11.20	5	11.25	11.20	-4	7,097	-0.06%
2018/02/21	0	0.00	23	11.07	11.30	-23	7,163	-0.32%
2018/02/09	15	10.25	6	10.52	10.75	9	6,977	0.13%
2018/02/08	18	10.81	16	10.97	10.85	2	6,910	0.03%
2018/02/07	0	0.00	14	11.28	11.05	-14	6,926	-0.20%
2018/02/06	26	10.89	12	11.18	10.85	14	6,946	0.20%
2018/02/05	17	11.88	11	11.86	11.85	6	6,866	0.09%
2018/02/02	5	12.43	0	0.00	12.45	5	6,799	0.07%
2018/02/01	4	12.93	0	0.00	12.85	4	6,761	0.06%
2018/01/31	1	13.00	3	12.98	13.05	-2	6,776	-0.03%
2018/01/29	6	12.62	6	12.79	12.60	0	6,553	0.00%
2018/01/26	2	12.60	1	12.60	12.75	1	6,514	0.02%
2018/01/25	0	0.00	15	12.71	12.60	-15	6,466	-0.23%
2018/01/24	0	0.00	8	12.56	12.55	-8	6,401	-0.12%
2018/01/23	18	12.65	7	12.89	12.55	11	6,370	0.17%
2018/01/22	2.1	12.31	6	12.72	12.60	-3.9	6,293	-0.06%
2018/01/19	5	12.55	7	12.54	12.40	-2	6,280	-0.03%
2018/01/18	25	12.82	19	12.86	12.50	6	6,271	0.10%
2018/01/17	7	12.43	5	12.52	12.45	2	6,067	0.03%
2018/01/16	7	12.40	24	12.51	12.40	-17	5,996	-0.28%
2018/01/15	60	12.45	2	12.80	12.20	58	5,924	0.98%
2018/01/12	16	13.00	6	13.07	12.80	10	5,731	0.17%
2018/01/11	1	13.10	0	0.00	12.95	1	5,662	0.02%
2018/01/10	13	13.12	46	13.04	13.05	-33	5,506	-0.60%
2018/01/09	13	12.74	3	12.70	12.80	10	5,365	0.19%
2018/01/08	56	13.23	65	13.14	13.15	-9	5,139	-0.18%
2018/01/05	57	12.41	54	12.58	12.80	3	4,280	0.07%
2018/01/04	1	11.65	6	11.58	11.65	-5	3,617	-0.14%
2018/01/03	32	11.10	22	10.90	10.95	10	3,259	0.31%
2018/01/02	0	0.00	5	10.60	10.70	-5	3,125	-0.16%