友訊 (2332)-元大-桃興券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
21.50
漲跌
▼0.15
漲幅
-0.69%
成交量
12,459張
產業
上市通信網路類股
495人加入追蹤

立即追蹤
本地時間:14:30

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

友訊 (2332)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	22.00	17.4	21.91	21.50	-16.4	4,415	-0.37%
2024/11/20	3	21.55	4	22.04	21.65	-1	4,252	-0.02%
2024/11/19	27	21.22	7	21.14	21.35	20	3,801	0.53%
2024/11/18	5	20.33	5	20.41	20.15	0	3,521	0.00%
2024/11/14	0	0.00	4	20.20	19.65	-4	3,387	-0.12%
2024/11/12	8	19.18	1	19.00	19.05	7	3,195	0.22%
2024/11/11	0	0.00	4	20.60	20.30	-4	3,052	-0.13%
2024/11/08	16	20.51	5	20.00	19.95	11	2,964	0.37%
2024/11/07	1	20.85	5	20.30	20.80	-4	2,807	-0.14%
2024/10/25	0	0.00	6	19.83	19.85	-6	2,588	-0.23%
2024/10/24	10	19.40	10	19.55	19.70	0	2,553	0.00%
2024/10/21	0	0.00	1	20.00	20.05	-1	2,519	-0.04%
2024/10/18	0	0.00	12	19.81	19.75	-12	2,448	-0.49%
2024/10/17	0	0.00	0.1	19.40	19.25	-0.1	2,342	0.00%
2024/10/04	2	18.90	0	0.00	18.80	2	2,890	0.07%
2024/09/23	4	19.71	5	19.72	19.60	-1	3,246	-0.03%
2024/09/19	0	0.00	1	19.60	19.60	-1	3,130	-0.03%
2024/09/16	1	19.50	0	0.00	19.45	1	3,091	0.03%
2024/09/06	5	18.10	0	0.00	18.45	5	2,915	0.17%
2024/09/03	0	0.00	22	18.65	18.40	-22	2,889	-0.76%
2024/09/02	0	0.00	5	18.90	18.80	-5	2,877	-0.17%
2024/08/30	0	0.00	1	19.15	18.90	-1	2,877	-0.03%
2024/08/22	22	18.30	0	0.00	18.25	22	3,064	0.72%
2024/08/07	0	0.00	1	16.50	17.20	-1	3,208	-0.03%
2024/08/06	1	16.20	0	0.00	16.25	1	3,182	0.03%
2024/08/05	3	16.45	0	0.00	16.45	3	3,133	0.10%
2024/08/02	0	0.00	28	18.33	18.25	-28	3,037	-0.92%
2024/08/01	0	0.00	1	18.75	18.80	-1	3,033	-0.03%
2024/07/30	1	17.95	0	0.00	18.30	1	3,027	0.03%
2024/07/22	0	0.00	5	18.55	18.65	-5	2,992	-0.17%
2024/07/19	0	0.00	13	19.11	19.10	-13	2,947	-0.44%
2024/07/18	0	0.00	3	19.58	19.60	-3	2,892	-0.10%
2024/07/17	0	0.00	24	19.61	19.55	-24	2,837	-0.85%
2024/07/16	2	19.40	0	0.00	19.45	2	2,807	0.07%
2024/07/15	9.1	19.75	3	19.75	19.80	6.1	2,759	0.22%
2024/07/11	0	0.00	1	19.30	19.10	-1	2,353	-0.04%
2024/07/10	13	18.89	0.1	18.90	19.00	12.9	2,374	0.54%
2024/07/09	8	19.00	2.5	19.02	18.85	5.5	2,376	0.23%
2024/07/08	0	0.00	2	19.05	19.10	-2	2,360	-0.08%
2024/07/05	0	0.00	3	19.23	19.25	-3	2,418	-0.12%
2024/07/04	2	19.03	0	0.00	18.85	2	2,374	0.08%
2024/07/03	36	19.13	13	19.24	19.00	23	2,348	0.98%
2024/06/21	0.5	18.30	2	18.40	18.45	-1.5	2,119	-0.07%
2024/06/19	1	18.25	4	18.20	18.15	-3	2,087	-0.14%
2024/06/13	0	0.00	2	17.85	17.80	-2	2,122	-0.09%
2024/06/12	2	17.70	0	0.00	17.65	2	2,124	0.09%
2024/06/06	4	17.80	0	0.00	17.80	4	2,179	0.18%
2024/06/04	0	17.70	0	0.00	17.70	0	2,251	0.00%
2024/06/03	1	17.95	0	0.00	17.90	1	2,332	0.04%
2024/05/29	10	18.45	0	0.00	18.20	10	2,543	0.39%
2024/05/27	2	18.35	0	0.00	18.45	2	2,457	0.08%
2024/05/24	10.1	18.45	0	0.00	18.35	10.1	2,517	0.40%
2024/05/23	2	18.25	0	0.00	18.20	2	2,545	0.08%
2024/05/22	0	0.00	5	18.55	18.50	-5	2,581	-0.19%
2024/05/21	0	0.00	14	18.35	18.35	-14	2,585	-0.54%
2024/05/20	0	0.00	20	18.35	18.30	-20	2,658	-0.75%
2024/05/17	0	0.00	10	18.25	18.25	-10	2,885	-0.35%
2024/05/16	0	0.00	1	18.10	18.15	-1	2,919	-0.03%
2024/05/15	1	17.95	0	0.00	17.85	1	2,936	0.03%
2024/05/13	0	0.00	0.2	18.00	18.15	-0.2	2,982	-0.01%
2024/05/08	2	18.10	0	0.00	18.05	2	3,100	0.06%
2024/05/02	0	17.80	0	0.00	18.00	0	3,102	0.00%
2024/04/30	0	0.00	4.2	17.90	17.90	-4.2	3,122	-0.13%
2024/04/19	14	17.22	10	17.24	17.20	4	3,292	0.12%
2024/04/16	13	17.47	10	17.30	17.30	3	3,278	0.09%
2024/04/12	10	17.80	10	18.10	18.10	0	3,246	0.00%
2024/04/11	25	18.01	20	17.90	17.90	5	3,211	0.16%
2024/04/10	2	18.35	0	0.00	18.35	2	3,160	0.06%
2024/04/08	3	18.33	0	0.00	18.40	3	3,193	0.09%
2024/04/03	5	18.40	0	0.00	18.40	5	3,184	0.16%
2024/04/02	0.1	18.60	0	0.00	18.55	0.1	3,216	0.00%
2024/04/01	0	18.60	0	0.00	18.70	0	3,228	0.00%
2024/03/29	0	18.50	0	0.00	18.60	0	3,243	0.00%
2024/03/28	0	18.60	0	0.00	18.55	0	3,246	0.00%
2024/03/26	4	18.60	0.3	18.50	18.50	3.7	3,265	0.11%
2024/03/25	1	18.85	0	0.00	18.85	1	3,270	0.03%
2024/03/21	0	18.55	0	0.00	18.65	0	3,372	0.00%
2024/03/20	0	18.60	0	0.00	18.45	0	3,389	0.00%
2024/03/19	7	18.74	0	0.00	18.70	7	3,423	0.20%
2024/03/18	0	18.70	0	0.00	18.85	0	3,496	0.00%
2024/03/15	1	18.60	0	0.00	18.55	1	3,534	0.03%
2024/03/12	0	18.90	0	0.00	18.95	0	3,627	0.00%
2024/03/08	4	19.08	0	0.00	18.85	4	3,901	0.10%
2024/03/07	9	19.47	0	0.00	19.20	9	4,005	0.22%
2024/03/06	0	19.65	0	0.00	19.50	0	4,070	0.00%
2024/03/05	0	19.50	1	19.50	19.70	-1	4,347	-0.02%
2024/03/04	3.1	19.41	1	19.60	19.65	2.1	4,287	0.05%
2024/03/01	2	19.10	0	0.00	19.10	2	4,119	0.05%
2024/02/27	3	19.50	2	19.15	19.15	1	4,082	0.02%
2024/02/26	0	19.60	5	19.50	19.40	-5	4,054	-0.12%
2024/02/23	5	19.65	2	19.30	19.30	3	4,030	0.07%
2024/02/22	0	0.00	3	19.60	19.60	-3	4,046	-0.07%
2024/02/21	0	0.00	12	19.57	19.60	-12	4,036	-0.30%
2024/02/20	13.3	19.90	13	19.85	19.95	0.3	3,996	0.01%
2024/02/16	0	0.00	2	19.55	19.55	-2	3,839	-0.05%
2024/02/15	1	19.40	13	19.29	19.40	-12	3,810	-0.31%
2024/02/05	0	0.00	80	19.02	18.95	-80	3,731	-2.14%
2024/02/01	0	0.00	2	19.65	19.70	-2	3,723	-0.05%
2024/01/31	0.5	19.45	0	0.00	19.35	0.5	3,641	0.01%
2024/01/29	5	19.45	0	0.00	19.50	5	3,717	0.13%
2024/01/25	0	0.00	1	19.45	19.45	-1	3,756	-0.03%
2024/01/23	2	19.45	0	0.00	19.65	2	3,783	0.05%
2024/01/18	0	0.00	1	19.05	18.50	-1	3,690	-0.03%
2024/01/17	1	18.60	0	0.00	18.60	1	3,681	0.03%
2024/01/16	3	18.93	0	0.00	18.80	3	3,684	0.08%
2024/01/15	0	0.00	11	19.15	19.20	-11	3,671	-0.30%
2024/01/09	0	0.00	0.2	19.10	19.20	-0.2	3,837	-0.01%
2024/01/08	2	19.33	1	19.45	19.35	1	3,868	0.03%
2024/01/05	2	19.40	0	0.00	19.40	2	3,889	0.05%
2024/01/03	0	0.00	22	19.87	19.90	-22	3,934	-0.56%
2024/01/02	0	0.00	3	20.30	20.05	-3	3,931	-0.08%
2023/12/29	0	0.00	1	19.95	19.95	-1	3,884	-0.03%
2023/12/28	0	0.00	2	20.10	20.10	-2	3,908	-0.05%
2023/12/26	2	19.45	0	0.00	19.60	2	3,925	0.05%
2023/12/25	0	0.00	7	19.30	19.30	-7	3,937	-0.18%
2023/12/22	2	19.45	0	0.00	19.45	2	3,963	0.05%
2023/12/21	0	0.00	11	19.50	19.55	-11	4,001	-0.27%
2023/12/20	0	0.00	12	19.73	19.65	-12	4,019	-0.30%
2023/12/19	2	19.55	0	0.00	19.35	2	4,034	0.05%
2023/12/18	16	20.14	5	20.00	19.80	11	4,110	0.27%
2023/12/15	0	0.00	3	19.80	19.80	-3	4,472	-0.07%
2023/12/14	0	0.00	1	20.00	19.80	-1	4,614	-0.02%
2023/12/13	0	0.00	5	19.90	19.80	-5	4,622	-0.11%
2023/12/12	0	0.00	8	19.98	19.75	-8	4,650	-0.17%
2023/12/08	9	20.10	0	0.00	20.00	9	4,773	0.19%
2023/12/07	5	19.99	0	0.00	20.00	5	4,822	0.10%
2023/12/06	5	20.27	2	20.35	20.20	3	4,889	0.06%
2023/12/05	10	20.20	0	0.00	20.25	10	4,902	0.20%
2023/12/04	0.2	20.00	7	20.53	20.45	-6.8	4,908	-0.14%
2023/12/01	40	20.25	1	20.30	20.15	39	4,873	0.80%
2023/11/30	4	19.96	9	20.32	20.40	-5	4,859	-0.10%
2023/11/24	0.1	19.35	0	0.00	19.30	0.1	5,202	0.00%
2023/11/22	1	19.30	1	19.30	19.30	0	5,940	0.00%
2023/11/21	1	19.45	0	0.00	19.30	1	6,510	0.02%
2023/11/20	0.1	19.00	0	0.00	19.05	0.1	7,012	0.00%
2023/11/17	0.1	18.85	0	0.00	18.95	0.1	7,665	0.00%
2023/11/15	6	18.67	0	0.00	18.55	6	9,314	0.06%
2023/11/10	3	18.50	0	0.00	18.40	3	11,187	0.03%
2023/11/08	30	18.75	0	0.00	18.70	30	11,493	0.26%
2023/11/07	10	18.65	0	0.00	18.65	10	11,485	0.09%
2023/11/06	2	19.05	2	19.00	19.00	0	11,481	0.00%
2023/11/03	5	18.60	0	0.00	18.65	5	11,438	0.04%
2023/10/30	0	0.00	2	18.70	18.55	-2	11,500	-0.02%
2023/10/27	2	18.50	0	0.00	18.45	2	11,523	0.02%
2023/10/26	0	0.00	3	18.55	18.35	-3	11,568	-0.03%
2023/10/25	0	0.00	6	19.00	18.85	-6	11,596	-0.05%
2023/10/24	23	18.89	6	18.90	18.85	17	11,611	0.15%
2023/10/23	4	18.65	0	0.00	18.50	4	11,634	0.03%
2023/10/20	5	18.40	10	18.25	18.55	-5	11,654	-0.04%
2023/10/19	3	18.65	0	0.00	18.70	3	11,696	0.03%
2023/10/17	1	19.00	23	18.99	18.95	-22	11,785	-0.19%
2023/10/16	0	0.00	2	19.30	19.25	-2	11,914	-0.02%
2023/10/13	4	19.68	0	0.00	19.65	4	12,001	0.03%
2023/10/11	1	19.75	0	0.00	19.70	1	12,103	0.01%
2023/10/06	0	0.00	3	20.25	20.15	-3	12,113	-0.02%
2023/10/05	1	20.35	3	20.40	20.35	-2	12,157	-0.02%
2023/10/04	0	0.00	3	20.25	20.25	-3	12,249	-0.02%
2023/10/03	4	20.54	8	20.31	20.25	-4	12,311	-0.03%
2023/10/02	20	20.55	0	0.00	20.65	20	12,400	0.16%
2023/09/26	7	20.27	2	20.10	20.10	5	12,762	0.04%
2023/09/25	3	20.35	3	20.35	20.35	0	13,199	0.00%
2023/09/22	2	20.05	0	0.00	19.90	2	13,386	0.01%
2023/09/21	3	19.98	0	0.00	19.90	3	13,530	0.02%
2023/09/20	19	20.77	2	21.20	20.35	17	13,698	0.12%
2023/09/19	23	21.18	14	21.15	21.10	9	13,631	0.07%
2023/09/18	3	20.92	47	21.01	20.85	-44	13,624	-0.32%
2023/09/15	5	21.02	0	0.00	21.00	5	13,665	0.04%
2023/09/14	43	21.40	5	21.45	21.20	38	13,596	0.28%
2023/09/13	5	21.20	6	21.45	21.10	-1	13,585	-0.01%
2023/09/12	1	21.40	6	21.50	21.45	-5	13,828	-0.04%
2023/09/11	1	21.90	0	0.00	21.70	1	14,095	0.01%
2023/09/08	0	0.00	0.4	22.90	22.60	-0.4	14,002	0.00%
2023/09/07	17	23.36	3	23.38	23.05	14	13,929	0.10%
2023/09/06	23	24.18	5	24.60	23.85	18	13,788	0.13%
2023/09/05	1.1	24.06	7	24.10	24.05	-5.9	13,681	-0.04%
2023/09/04	9.4	24.20	17	24.66	24.00	-7.6	13,625	-0.06%
2023/09/01	20	24.77	0	0.00	24.70	20	13,482	0.15%
2023/08/30	3	25.25	1	25.20	25.10	2	13,465	0.01%
2023/08/29	12	25.55	26	25.09	25.05	-14	13,510	-0.10%
2023/08/28	6	25.93	16.3	25.80	25.55	-10.3	13,347	-0.08%
2023/08/25	18	26.04	22	26.45	25.85	-4	12,969	-0.03%
2023/08/24	2	26.05	5	25.85	25.65	-3	12,541	-0.02%
2023/08/23	21.3	26.02	64	25.98	25.40	-42.7	12,051	-0.35%
2023/08/22	31	25.32	17.9	25.37	25.25	13.1	11,505	0.11%
2023/08/21	27	25.46	63	25.25	25.40	-36	10,725	-0.34%
2023/08/18	53	23.82	127	23.53	23.50	-74	9,920	-0.75%	大賣/
2023/08/17	8	20.83	9	21.67	22.95	-1	9,282	-0.01%
2023/08/16	38	21.59	32	21.62	21.40	6	8,851	0.07%
2023/08/15	20	20.63	18	20.94	21.15	2	8,551	0.02%
2023/08/10	0	0.00	1	19.60	19.50	-1	8,455	-0.01%
2023/08/02	1	19.80	3	20.00	19.70	-2	8,548	-0.02%
2023/07/31	1	20.50	1	20.20	20.15	0	8,456	0.00%
2023/07/28	0	0.00	1	19.95	20.00	-1	8,417	-0.01%
2023/07/27	1	20.00	0	0.00	20.20	1	8,365	0.01%
2023/07/26	1	20.30	10	20.25	20.00	-9	8,338	-0.11%
2023/07/25	0	0.00	1	20.65	20.60	-1	8,283	-0.01%
2023/07/20	1	20.95	1	21.10	20.65	0	8,173	0.00%
2023/07/19	6	22.63	14	22.60	21.50	-8	8,036	-0.10%
2023/07/17	1	22.35	2	22.30	22.45	-1	7,832	-0.01%
2023/07/14	4	21.49	5	21.75	21.80	-1	7,763	-0.01%
2023/07/13	5	21.54	0	21.35	21.45	5	7,781	0.06%
2023/07/12	1	21.70	0	0.00	21.45	1	7,805	0.01%
2023/07/11	6	22.01	15	22.24	21.95	-9	7,776	-0.12%
2023/07/10	2	22.35	0	0.00	22.50	2	7,679	0.03%
2023/07/07	7	21.99	20	22.25	22.15	-13	7,624	-0.17%
2023/07/06	18	22.27	0	0.00	22.45	18	7,518	0.24%
2023/07/05	0	0.00	10	22.45	22.25	-10	7,433	-0.13%
2023/07/04	6	22.48	15	22.57	22.55	-9	7,337	-0.12%
2023/07/03	15	22.54	6.1	22.67	23.15	8.9	7,169	0.12%
2023/06/30	6	21.83	7	21.80	21.85	-1	6,712	-0.01%
2023/06/29	2.1	21.11	0	0.00	21.45	2.1	6,520	0.03%
2023/06/28	4	21.58	33	21.45	21.15	-29	6,379	-0.45%
2023/06/27	5	21.34	4	21.13	20.70	1	6,202	0.02%
2023/06/26	7	21.39	1	21.35	21.05	6	6,024	0.10%
2023/06/21	5	21.00	0	0.00	21.05	5	6,067	0.08%
2023/06/19	0	0.00	3	20.00	19.95	-3	6,005	-0.05%
2023/06/16	1	20.85	5	21.03	20.60	-4	5,875	-0.07%
2023/06/15	34.1	21.01	14	20.42	21.85	20.1	5,554	0.36%
2023/06/14	1	20.70	0	0.00	20.45	1	5,187	0.02%
2023/06/13	10.2	20.57	0	0.00	20.50	10.2	5,194	0.20%
2023/06/12	2	20.40	2	20.45	20.45	0	5,178	0.00%
2023/06/09	0	0.00	2	20.60	20.80	-2	5,123	-0.04%
2023/06/07	6	20.70	0	0.00	20.70	6	5,100	0.12%
2023/06/06	4	20.96	10	20.90	20.80	-6	5,069	-0.12%
2023/06/05	26	21.57	4	21.40	21.45	22	4,996	0.44%
2023/06/02	1	21.40	0	0.00	21.65	1	4,862	0.02%
2023/06/01	0	0.00	1	21.15	20.95	-1	4,763	-0.02%
2023/05/31	5	20.85	2	20.95	20.90	3	4,730	0.06%
2023/05/30	0	0.00	8.8	20.44	20.60	-8.8	4,667	-0.19%
2023/05/24	0	0.00	16	20.25	20.25	-16	4,643	-0.34%
2023/05/23	2	20.15	2	20.25	20.10	0	4,580	0.00%
2023/05/22	2.1	19.98	1	20.10	20.35	1.1	4,516	0.02%
2023/05/19	195	19.62	226	19.83	20.05	-31	4,386	-0.71%	大買/大賣/
2023/05/18	9	19.11	1	19.30	19.20	8	4,153	0.19%
2023/05/17	0	19.00	5	18.96	18.90	-5	4,090	-0.12%
2023/05/16	0	0.00	12	19.20	19.05	-12	4,108	-0.29%
2023/05/15	12	18.96	0	0.00	19.25	12	4,194	0.29%
2023/05/12	0	0.00	2	17.75	18.55	-2	4,105	-0.05%
2023/05/11	0	0.00	2	17.75	17.50	-2	4,037	-0.05%
2023/05/04	0	0.00	4	18.00	18.00	-4	3,986	-0.10%
2023/05/02	0	0.00	10	17.75	17.90	-10	3,985	-0.25%
2023/04/28	0	0.00	1	17.65	17.65	-1	3,997	-0.03%
2023/04/27	5	17.62	0	0.00	17.55	5	4,001	0.12%
2023/04/26	15	17.30	0	0.00	17.40	15	4,001	0.37%
2023/04/25	56	17.48	0	0.00	17.40	56	3,995	1.40%
2023/04/21	2	17.90	0	0.00	17.75	2	3,969	0.05%
2023/04/17	10	19.30	0	0.00	19.30	10	3,808	0.26%
2023/04/14	0	0.00	10	18.85	18.85	-10	3,731	-0.27%
2023/04/12	10	18.95	2	18.95	18.95	8	3,676	0.22%
2023/04/07	0	0.00	1	18.80	18.75	-1	3,704	-0.03%
2023/04/06	1	18.70	3	18.45	18.85	-2	3,926	-0.05%
2023/03/31	41	18.25	0	0.00	18.20	41	3,907	1.05%
2023/03/30	0	0.00	2	18.40	18.35	-2	3,963	-0.05%
2023/03/29	2	18.35	0	0.00	18.30	2	4,340	0.05%
2023/03/28	3.6	18.79	0	0.00	18.60	3.6	4,519	0.08%
2023/03/27	1	18.95	6	18.53	18.85	-5	4,384	-0.11%
2023/03/24	0	0.00	64	18.20	18.15	-64	4,212	-1.52%
2023/03/22	0	17.00	0	0.00	17.05	0	3,937	0.00%
2023/03/16	1	16.20	1	16.00	16.05	0	3,887	0.00%
2023/03/14	0	0.00	3	16.70	16.75	-3	3,824	-0.08%
2023/03/07	1	17.50	0	0.00	17.50	1	3,682	0.03%
2023/03/06	2	17.65	0	0.00	17.55	2	3,634	0.06%
2023/03/03	0	17.50	0	0.00	17.55	0	3,525	0.00%
2023/03/02	0	0.00	3	17.45	17.50	-3	3,447	-0.09%
2023/03/01	0	17.30	0	0.00	17.20	0	3,345	0.00%
2023/02/24	3	17.25	1	17.20	17.20	2	3,224	0.06%
2023/02/23	0	0.00	1	16.90	16.80	-1	3,048	-0.03%
2023/02/16	1	16.70	3	16.87	16.60	-2	2,839	-0.07%
2023/02/15	1	16.30	0	0.00	16.20	1	2,741	0.04%
2023/02/14	0	16.30	0	0.00	16.35	0	2,703	0.00%
2023/02/13	5	16.20	13	16.15	16.25	-8	2,643	-0.30%
2023/02/09	2	15.50	0	0.00	15.55	2	2,453	0.08%
2023/02/03	0	0.00	2	15.65	15.60	-2	2,442	-0.08%
2023/01/16	0	0.00	1	15.00	15.00	-1	2,361	-0.04%
2023/01/13	3	15.05	1	15.05	15.05	2	2,350	0.09%
2023/01/12	2	15.40	0	0.00	15.30	2	2,395	0.08%
2023/01/10	1	15.40	0	0.00	15.55	1	2,393	0.04%
2023/01/09	0	15.50	1	15.45	15.55	-1	2,397	-0.04%
2023/01/06	1	15.55	14.3	15.42	15.60	-13.3	2,400	-0.55%
2022/12/29	1	14.75	0	0.00	14.75	1	2,486	0.04%
2022/12/28	2	14.98	0	0.00	14.85	2	2,505	0.08%
2022/12/27	3	15.33	1	15.55	15.35	2	2,469	0.08%
2022/12/26	5.3	16.00	6	15.93	15.80	-0.8	2,385	-0.03%
2022/12/23	16	15.70	10	15.75	15.60	6	2,128	0.28%
2022/12/22	1	15.90	0	0.00	15.60	1	2,091	0.05%
2022/12/21	36	16.09	10	16.10	15.80	26	2,031	1.28%
2022/12/20	0	0.00	25	16.15	16.15	-25	1,621	-1.54%
2022/12/19	1	14.80	0	0.00	14.70	1	1,413	0.07%
2022/12/16	3	14.70	0	0.00	14.95	3	1,438	0.21%
2022/12/15	0	0.00	4	15.10	15.05	-4	1,430	-0.28%
2022/12/14	12	15.14	0	0.00	15.05	12	1,455	0.82%
2022/12/06	4	14.88	10	14.85	14.80	-6	1,619	-0.37%
2022/12/05	3	15.15	0	0.00	15.05	3	1,705	0.18%
2022/12/01	0	0.00	2	15.15	15.15	-2	1,801	-0.11%
2022/11/25	0.4	14.55	0	0.00	14.55	0.4	1,991	0.02%
2022/11/24	10	14.60	0	0.00	14.60	10	1,997	0.50%
2022/11/16	4	14.75	0	0.00	14.50	4	2,186	0.18%
2022/11/11	8	15.03	0	0.00	14.90	8	2,278	0.35%
2022/11/10	0	0.00	1	15.10	15.00	-1	2,367	-0.04%
2022/11/08	14	15.16	0	0.00	14.95	14	3,093	0.45%
2022/11/07	2	15.00	0	0.00	14.95	2	3,093	0.06%
2022/11/04	0	0.00	1	15.00	15.05	-1	3,118	-0.03%
2022/11/03	30	14.90	0	0.00	15.00	30	3,132	0.96%
2022/10/26	0	0.00	1	14.70	14.65	-1	3,690	-0.03%
2022/10/18	0	0.00	1	15.05	15.10	-1	3,955	-0.03%
2022/10/14	1	14.70	0	0.00	15.00	1	3,961	0.03%
2022/10/13	0	14.65	0	0.00	14.20	0	3,960	0.00%
2022/10/12	0	0.00	1	15.25	15.25	-1	3,901	-0.03%
2022/10/07	1	15.45	0	0.00	15.45	1	3,905	0.03%
2022/10/06	2	15.30	0	0.00	15.15	2	3,901	0.05%
2022/10/05	5	15.23	0	0.00	15.30	5	3,852	0.13%
2022/09/26	0	15.00	1	15.30	15.00	-1	3,835	-0.03%
2022/09/23	5	15.85	0	0.00	15.80	5	3,858	0.13%
2022/09/16	0	0.00	10	17.10	17.10	-10	3,756	-0.27%
2022/09/14	5	17.40	0	0.00	17.30	5	3,716	0.13%
2022/09/13	5	17.75	0	0.00	17.50	5	3,700	0.14%
2022/09/12	1	17.40	0	0.00	17.75	1	3,649	0.03%
2022/09/08	5	17.41	0	0.00	17.40	5	3,622	0.14%
2022/09/07	2	17.10	12	16.90	17.40	-10	3,561	-0.28%
2022/09/05	1	17.30	5	17.70	17.10	-4	3,477	-0.12%
2022/09/02	1	17.30	1	17.35	17.30	0	3,402	0.00%
2022/08/30	1	16.50	0	0.00	16.65	1	3,260	0.03%
2022/08/29	0	0.00	50	16.50	16.40	-50	3,276	-1.53%
2022/08/26	63	17.27	0	0.00	17.10	63	3,414	1.84%
2022/08/24	0	0.00	0.2	16.75	16.70	-0.2	3,265	-0.01%
2022/08/22	0	0.00	5	16.85	16.85	-5	3,235	-0.15%
2022/08/17	0	0.00	7	16.72	16.60	-7	3,109	-0.23%
2022/08/16	73	17.26	66	17.11	17.20	7	3,011	0.23%
2022/08/10	0	0.00	1	17.05	17.10	-1	2,260	-0.04%
2022/08/09	1	17.00	0	0.00	17.05	1	2,240	0.04%
2022/08/05	0	0.00	0.2	17.20	17.30	-0.2	2,083	-0.01%
2022/08/04	1	16.70	1	16.50	16.75	0	2,026	0.00%
2022/08/03	55	16.90	0	0.00	16.60	55	1,952	2.82%
2022/08/02	4	18.10	5	17.40	17.25	-1	1,876	-0.05%
2022/08/01	0	0.00	1	17.10	17.40	-1	1,731	-0.06%
2022/07/29	12	17.30	0	0.00	17.20	12	1,682	0.71%
2022/07/28	2	16.60	0	0.00	16.55	2	1,594	0.13%
2022/07/27	0	0.00	21	16.40	16.90	-21	1,578	-1.33%
2022/07/22	1	16.40	0	0.00	16.35	1	1,485	0.07%
2022/07/19	3.2	16.20	0	0.00	16.15	3.2	1,481	0.22%
2022/07/18	0	0.00	20	16.20	16.25	-20	1,491	-1.34%
2022/06/28	0	0.00	2.8	15.10	15.00	-2.8	1,481	-0.19%
2022/06/27	0	0.00	1	15.00	15.10	-1	1,527	-0.07%
2022/06/16	10	15.20	0	0.00	15.10	10	1,521	0.66%
2022/06/08	0	0.00	0	15.70	15.70	0	1,524	0.00%
2022/06/02	1	15.70	0	0.00	15.60	1	1,410	0.07%
2022/05/23	0	0.00	20	15.48	15.50	-20	1,490	-1.34%
2022/05/10	0	15.35	0	0.00	15.50	0	1,486	0.00%
2022/05/04	20	16.13	0	0.00	16.10	20	1,460	1.37%
2022/04/28	0	0.00	3	16.80	16.80	-3	1,441	-0.21%
2022/04/25	23	16.65	0	0.00	16.55	23	1,433	1.60%
2022/04/11	0	0.00	1.9	16.22	16.25	-1.9	1,596	-0.12%
2022/04/07	0	0.00	0.1	16.50	16.35	-0.1	1,647	0.00%
2022/04/01	0	0.00	0	16.70	16.70	0	1,848	0.00%
2022/03/28	2	16.80	2	17.30	17.30	0	1,902	0.00%
2022/03/24	0	17.10	3	17.10	17.25	-3	1,900	-0.16%
2022/03/18	3	16.55	0	0.00	16.65	3	1,937	0.15%
2022/03/17	0	16.45	0	0.00	16.50	0	1,946	0.00%
2022/03/15	0	15.90	0	0.00	15.90	0	2,038	0.00%
2022/03/02	0.1	16.65	0	0.00	16.65	0.1	2,130	0.00%
2022/02/25	0	0.00	1	16.40	16.40	-1	2,211	-0.05%
2022/02/24	2.2	16.61	2	16.50	16.45	0.2	2,329	0.01%
2022/02/18	3	17.18	0	0.00	17.15	3	2,804	0.11%
2022/02/11	3	17.10	0	0.00	17.05	3	3,226	0.09%
2022/02/08	0	0.00	10	17.00	17.20	-10	3,549	-0.28%
2022/01/25	10	16.35	0	0.00	16.35	10	3,890	0.26%
2022/01/24	20	16.50	0	0.00	16.55	20	4,105	0.49%
2022/01/21	0.1	16.90	0	0.00	16.85	0.1	4,128	0.00%
2022/01/19	0	0.00	1	17.10	17.25	-1	4,193	-0.02%
2022/01/18	1	17.35	0	0.00	17.30	1	4,241	0.02%
2022/01/17	0	0.00	3.7	17.21	17.45	-3.7	4,292	-0.09%
2022/01/14	0	0.00	2	17.00	17.10	-2	4,309	-0.05%
2022/01/13	1	17.35	0	0.00	17.40	1	4,331	0.02%
2022/01/10	2	17.58	20	17.95	17.55	-18	4,560	-0.39%
2022/01/07	20	17.50	1	17.80	17.65	19	4,468	0.43%
2022/01/05	0	0.00	1	18.55	18.30	-1	4,439	-0.02%
2022/01/03	1	18.65	0	0.00	18.70	1	4,470	0.02%
2021/12/29	3	18.82	1	18.90	18.75	2	4,462	0.04%
2021/12/23	10	19.00	0	0.00	19.00	10	4,412	0.23%
2021/12/22	4	18.55	1	18.35	18.35	3	4,364	0.07%
2021/12/21	1	18.40	0	0.00	18.45	1	4,365	0.02%
2021/12/17	2	18.35	0	0.00	18.35	2	4,350	0.05%
2021/12/16	6	18.80	3	19.00	18.90	3	4,316	0.07%
2021/12/15	0	0.00	2	18.35	18.35	-2	4,269	-0.05%
2021/12/14	3	18.45	0	0.00	18.30	3	4,281	0.07%
2021/12/10	10	19.10	0	0.00	19.05	10	4,282	0.23%
2021/12/09	3.1	18.70	0	0.00	18.65	3.1	4,212	0.07%
2021/12/07	1	18.30	0	0.00	18.25	1	4,194	0.02%
2021/12/02	0.1	18.20	0	0.00	18.10	0.1	4,205	0.00%
2021/12/01	0	0.00	1	18.30	18.25	-1	4,208	-0.02%
2021/11/30	3.1	18.50	0	0.00	18.35	3.1	4,244	0.07%
2021/11/29	0.2	18.50	0	0.00	18.35	0.2	4,246	0.01%
2021/11/25	1	19.70	0	0.00	19.50	1	4,179	0.02%
2021/11/24	2.1	20.00	18	20.45	20.00	-15.9	4,163	-0.38%
2021/11/23	4.1	20.41	0	0.00	20.20	4.1	4,171	0.10%
2021/11/22	3.1	21.97	0.9	21.45	21.45	2.1	4,095	0.05%
2021/11/09	0	0.00	20	19.50	19.35	-20	3,899	-0.51%
2021/11/08	0	0.00	10	19.85	19.40	-10	3,946	-0.25%
2021/11/05	22	20.77	0	0.00	20.65	22	3,870	0.57%
2021/11/03	1	21.00	10	21.20	20.80	-9	3,873	-0.23%
2021/11/02	4	20.90	34	20.82	20.80	-30	3,869	-0.78%
2021/11/01	14	21.24	0	0.00	21.20	14	3,777	0.37%
2021/10/29	0	0.00	2	20.90	20.50	-2	3,691	-0.05%
2021/10/28	1	20.95	0	0.00	20.80	1	3,633	0.03%
2021/10/27	14	20.75	7	20.94	21.00	7	3,530	0.20%
2021/10/26	10	20.45	7	20.75	20.80	3	3,468	0.09%
2021/10/25	28	20.77	0	0.00	20.65	28	3,480	0.80%
2021/10/21	0	0.00	13	20.40	20.50	-13	3,439	-0.38%
2021/10/20	1	19.55	0	0.00	19.65	1	3,366	0.03%
2021/10/19	0	0.00	23	19.88	19.80	-23	3,913	-0.59%
2021/10/15	3	19.80	1	19.80	19.60	2	4,389	0.05%
2021/10/14	0	0.00	0.4	19.35	19.35	-0.4	4,367	-0.01%
2021/10/13	5	18.95	0	0.00	18.80	5	4,333	0.12%
2021/10/12	0	0.00	5	19.10	19.20	-5	4,351	-0.11%
2021/10/08	0.1	18.90	0	0.00	18.90	0.1	4,537	0.00%
2021/10/07	0	0.00	1	18.80	19.20	-1	4,439	-0.02%
2021/10/06	1	18.45	1	18.75	18.15	0	4,452	0.00%
2021/10/01	1	18.15	0	0.00	18.10	1	4,517	0.02%
2021/09/24	10	18.80	20	18.60	18.30	-10	5,024	-0.20%
2021/09/23	1	18.45	1	18.40	18.45	0	4,985	0.00%
2021/09/22	0	0.00	4	18.23	18.25	-4	4,984	-0.08%
2021/09/17	1	17.80	1	17.50	18.15	0	4,971	0.00%
2021/09/15	0	0.00	1	17.30	17.20	-1	5,004	-0.02%
2021/09/14	1	17.25	0	0.00	17.20	1	5,041	0.02%
2021/09/02	0	0.00	5	17.45	17.40	-5	5,261	-0.10%
2021/09/01	20	17.75	1	17.55	17.75	19	5,267	0.36%
2021/08/30	0	0.00	1	17.45	17.35	-1	5,365	-0.02%
2021/08/27	3	17.55	0	0.00	17.45	3	5,384	0.06%
2021/08/26	0	0.00	1	17.65	17.45	-1	5,389	-0.02%
2021/08/25	2	17.55	0	0.00	17.75	2	5,417	0.04%
2021/08/23	0	0.00	4	16.70	16.85	-4	5,493	-0.07%
2021/08/18	3	16.48	2	16.30	16.80	1	5,511	0.02%
2021/08/16	1	16.50	0	0.00	16.50	1	5,489	0.02%
2021/08/12	0	0.00	21	17.76	18.05	-21	5,421	-0.39%
2021/08/09	1	18.75	50	19.01	18.70	-49	5,716	-0.86%
2021/08/06	0	0.00	1	19.60	19.50	-1	5,713	-0.02%
2021/08/05	5	19.10	1	19.20	19.10	4	5,794	0.07%
2021/08/04	3	19.18	0	0.00	19.15	3	5,978	0.05%
2021/07/30	20.2	19.75	0	0.00	19.35	20.2	6,168	0.33%
2021/07/29	31	19.55	0	0.00	20.00	31	6,186	0.50%
2021/07/28	1	19.35	9	19.10	19.35	-8	6,150	-0.13%
2021/07/26	21	20.23	25	20.26	20.15	-4	6,289	-0.06%
2021/07/23	20	20.85	15	20.48	20.60	5	6,215	0.08%
2021/07/22	10.1	20.17	9	20.45	20.45	1.1	5,744	0.02%
2021/07/20	3	19.20	0	0.00	18.85	3	5,491	0.05%
2021/07/19	0	0.00	0.1	19.05	19.10	-0.1	5,613	0.00%
2021/07/14	2	18.95	0	0.00	18.90	2	5,965	0.03%
2021/07/12	1	18.85	0	0.00	18.55	1	6,027	0.02%
2021/07/09	14	18.61	1	18.65	18.60	13	6,066	0.21%
2021/07/08	0	0.00	1	18.80	18.80	-1	6,295	-0.02%
2021/07/07	2	18.98	0	0.00	18.95	2	6,468	0.03%
2021/07/05	2	20.15	21.2	20.31	20.15	-19.2	6,920	-0.28%
2021/06/30	0	0.00	2	19.10	19.05	-2	6,839	-0.03%
2021/06/28	0	0.00	1	19.70	19.30	-1	6,907	-0.01%
2021/06/25	10	19.50	50	19.85	19.40	-40	6,920	-0.58%
2021/06/21	1	18.35	0	0.00	18.40	1	7,088	0.01%
2021/06/17	0	0.00	0	18.80	19.15	0	7,205	0.00%
2021/06/16	36	18.91	0	0.00	18.85	36	7,241	0.50%
2021/06/11	0	0.00	1	19.25	19.25	-1	7,475	-0.01%
2021/06/10	0	0.00	40	19.74	19.75	-40	7,454	-0.54%
2021/06/04	1	19.70	0	0.00	19.50	1	7,427	0.01%
2021/06/03	0.6	19.95	0	0.00	19.75	0.6	7,463	0.01%
2021/06/02	1	19.95	1	19.80	19.80	0	7,505	0.00%
2021/05/31	0	0.00	8	19.61	20.05	-8	7,504	-0.11%
2021/05/28	1	19.45	0	0.00	19.35	1	7,466	0.01%
2021/05/27	2	19.10	0	0.00	19.05	2	7,495	0.03%
2021/05/26	4	19.21	0	0.00	19.20	4	7,544	0.05%
2021/05/25	5	19.30	10	19.35	19.20	-5	7,579	-0.07%
2021/05/24	8	18.90	2	18.70	18.90	6	7,582	0.08%
2021/05/21	1	18.70	51	18.85	18.85	-50	7,613	-0.66%
2021/05/20	1	18.35	0	0.00	18.35	1	7,723	0.01%
2021/05/19	5	18.98	1	19.60	18.85	4	7,749	0.05%
2021/05/18	0	0.00	1	18.15	18.40	-1	7,543	-0.01%
2021/05/17	1	17.00	1	17.30	17.05	0	7,551	0.00%
2021/05/14	6	18.45	9	18.87	18.20	-3	7,535	-0.04%
2021/05/13	9	18.77	5	18.16	18.60	4	7,498	0.05%
2021/05/12	1.5	18.43	1	17.80	17.85	0.5	7,476	0.01%
2021/05/11	0	0.00	191	19.75	19.30	-191	7,309	-2.61%	大賣/鉅額交易
2021/05/10	10	20.80	0	0.00	20.70	10	7,241	0.14%
2021/05/07	0	0.00	9	20.80	21.25	-9	7,273	-0.12%
2021/05/06	9	20.30	0	0.00	20.00	9	7,257	0.12%
2021/05/05	5	20.40	0	0.00	20.30	5	7,216	0.07%
2021/05/04	0	0.00	1	20.35	20.40	-1	7,273	-0.01%
2021/05/03	1	21.65	0	0.00	21.25	1	7,374	0.01%
2021/04/29	6	22.86	1	22.90	22.85	5	7,364	0.07%
2021/04/27	0	0.00	7	23.53	23.60	-7	7,501	-0.09%
2021/04/26	1	22.60	0	0.00	22.70	1	7,364	0.01%
2021/04/23	80	22.80	2	22.75	22.80	78	7,366	1.06%
2021/04/22	7	23.18	0	0.00	23.15	7	7,341	0.10%
2021/04/21	15	23.60	12	23.46	23.35	3	6,992	0.04%
2021/04/20	1	23.50	0.3	23.60	23.70	0.7	6,993	0.01%
2021/04/19	10	23.67	0	0.00	23.65	10	7,106	0.14%
2021/04/16	2	23.85	0	0.00	23.85	2	7,109	0.03%
2021/04/15	5	23.89	0	0.00	24.15	5	7,356	0.07%
2021/04/14	106	23.73	2	24.25	23.70	104	7,381	1.41%	大買/鉅額交易
2021/04/13	1	24.90	2	25.90	24.95	-1	7,423	-0.01%
2021/04/12	9	25.86	11	25.90	26.10	-2	7,719	-0.03%
2021/04/09	1	25.30	8	24.90	25.25	-7	7,419	-0.09%
2021/04/08	9	24.54	11.7	24.92	25.05	-2.7	7,311	-0.04%
2021/04/07	10	24.31	1	24.25	24.30	9	7,251	0.12%
2021/04/06	1	24.25	0	0.00	24.25	1	7,414	0.01%
2021/04/01	0	0.00	0	24.25	24.10	0	7,472	0.00%
2021/03/31	0	24.65	1	24.80	24.40	-1	7,565	-0.01%
2021/03/30	1	24.20	3	24.45	24.45	-2	8,201	-0.02%
2021/03/29	4	24.15	4	24.46	24.10	0	8,294	0.00%
2021/03/25	0	0.00	3	25.10	24.70	-3	8,476	-0.04%
2021/03/24	1	24.65	5	24.95	24.65	-4	8,573	-0.05%
2021/03/23	4	24.98	2	24.85	24.65	2	8,756	0.02%
2021/03/22	5	24.71	10	24.92	24.90	-5	8,859	-0.06%
2021/03/19	8	24.39	1	24.55	24.20	7	8,967	0.08%
2021/03/18	18	24.62	7	24.77	24.40	11	9,205	0.12%
2021/03/17	0	24.15	0	0.00	24.30	0	9,666	0.00%
2021/03/16	0	24.00	40	24.25	24.05	-40	10,214	-0.39%
2021/03/15	5	24.20	1	24.10	24.10	4	10,930	0.04%
2021/03/12	0	24.30	0	0.00	24.30	0	11,261	0.00%
2021/03/10	0	0.00	1	23.25	23.50	-1	12,307	-0.01%
2021/03/09	0	23.05	0	0.00	23.05	0	12,599	0.00%
2021/03/08	0	0.00	0.2	23.30	23.30	-0.2	12,988	0.00%
2021/03/05	81	23.65	0	0.00	23.60	81	13,490	0.60%
2021/03/02	0	0.00	3	24.30	24.30	-3	14,512	-0.02%
2021/02/26	0	0.00	4	24.50	24.45	-4	15,123	-0.03%
2021/02/24	0	0.00	6	25.20	24.95	-6	16,690	-0.04%
2021/02/22	24	25.46	23	25.41	25.45	1	17,300	0.01%
2021/02/18	1	24.80	2	24.80	25.00	-1	17,352	-0.01%
2021/02/17	1	24.85	0	0.00	24.80	1	17,488	0.01%
2021/02/05	4	24.01	0	0.00	23.85	4	17,636	0.02%
2021/02/04	1	24.40	0	0.00	24.25	1	18,862	0.01%
2021/02/03	1	24.60	3	24.53	24.00	-2	20,297	-0.01%
2021/02/01	0	0.00	2	23.60	23.70	-2	20,298	-0.01%
2021/01/29	4	24.18	1	23.70	24.15	3	20,338	0.01%
2021/01/27	3	24.53	0	0.00	24.45	3	20,310	0.01%
2021/01/26	0	0.00	4	24.99	24.45	-4	20,419	-0.02%
2021/01/25	4	24.60	4	23.35	25.25	0	20,443	0.00%
2021/01/22	1	24.10	0	0.00	23.80	1	20,225	0.00%
2021/01/21	1	24.00	2	24.30	23.85	-1	20,153	0.00%
2021/01/20	1	25.00	4	24.90	24.75	-3	19,974	-0.02%
2021/01/14	0	0.00	35	26.37	26.70	-35	19,694	-0.18%
2021/01/12	0	0.00	49	26.37	26.10	-49	19,627	-0.25%
2021/01/11	0	0.00	5	27.00	27.35	-5	19,445	-0.03%
2021/01/08	6	26.86	24	27.09	26.90	-18	19,396	-0.09%
2021/01/07	0	0.00	11	27.80	27.90	-11	19,146	-0.06%
2021/01/06	54	28.12	5	28.43	28.00	49	19,138	0.26%
2021/01/05	15	29.30	3	29.55	28.85	12	18,887	0.06%
2021/01/04	18	29.40	1	29.05	29.25	17	18,481	0.09%
2020/12/29	5	29.15	3	29.23	29.05	2	18,366	0.01%
2020/12/28	0	0.00	12	28.45	28.55	-12	18,193	-0.07%
2020/12/24	11	29.38	18.1	29.52	28.30	-7.1	18,075	-0.04%
2020/12/23	2	28.15	0	0.00	28.40	2	17,531	0.01%
2020/12/22	64	27.84	0	0.00	27.55	64	17,525	0.37%
2020/12/21	1	28.50	4	28.70	28.05	-3	17,375	-0.02%
2020/12/18	20	29.05	1	29.00	28.85	19	17,222	0.11%
2020/12/17	2	29.18	3	28.55	29.15	-1	17,114	-0.01%
2020/12/16	10	28.50	0	0.00	28.55	10	16,949	0.06%
2020/12/15	20	28.30	5.5	28.32	28.35	14.5	16,987	0.09%
2020/12/14	66	28.21	12	28.31	28.15	54	16,817	0.32%
2020/12/11	88	28.82	73	27.80	28.35	15	16,622	0.09%
2020/12/10	3	29.95	77.4	29.90	29.50	-74.4	15,975	-0.47%
2020/12/09	29	29.22	15	29.30	28.95	14	15,487	0.09%
2020/12/08	68	28.03	8	28.27	28.85	60	14,869	0.40%
2020/12/07	14	27.79	40.1	28.07	28.00	-26.1	14,591	-0.18%
2020/12/04	24.1	26.34	78	27.26	27.25	-53.9	14,306	-0.38%
2020/12/03	2	25.23	2	25.35	25.40	0	13,790	0.00%
2020/12/02	7	25.00	12	25.02	25.25	-5	13,659	-0.04%
2020/12/01	11	24.38	3	24.27	24.45	8	13,459	0.06%
2020/11/30	5	23.41	10	23.44	24.05	-5	13,389	-0.04%
2020/11/27	6	23.08	9	22.98	23.05	-3	13,684	-0.02%
2020/11/26	7	23.06	0	0.00	22.75	7	13,364	0.05%
2020/11/25	70	22.67	2.2	22.70	22.80	67.8	13,205	0.51%
2020/11/24	46	22.20	43.1	22.91	22.80	2.9	12,683	0.02%
2020/11/23	5	21.05	6	21.65	21.05	-1	11,589	-0.01%
2020/11/20	4	20.84	35	21.19	21.40	-31	11,229	-0.28%
2020/11/19	10	20.90	16	20.73	20.55	-6	11,119	-0.05%
2020/11/17	1	20.20	0	0.00	20.05	1	11,224	0.01%
2020/11/16	27	20.01	1	20.00	20.30	26	11,432	0.23%
2020/11/13	3	19.83	23	19.97	20.15	-20	11,555	-0.17%
2020/11/12	29	20.53	16	20.85	20.10	13	11,497	0.11%
2020/11/11	16	20.64	8	20.82	20.90	8	10,545	0.08%
2020/11/10	5	19.12	6	19.20	19.00	-1	9,431	-0.01%
2020/11/06	0	0.00	4	19.05	19.00	-4	9,507	-0.04%
2020/11/05	3	18.70	0	0.00	18.75	3	9,529	0.03%
2020/11/04	1	18.90	2	19.05	18.80	-1	9,792	-0.01%
2020/11/03	3	18.80	0	0.00	18.90	3	9,779	0.03%
2020/11/02	0	0.00	10	18.85	18.80	-10	9,764	-0.10%
2020/10/27	0	0.00	0.1	18.25	18.30	-0.1	9,899	0.00%
2020/10/23	1	18.50	0	0.00	18.50	1	10,095	0.01%
2020/10/22	5	18.30	1	18.50	18.30	4	10,304	0.04%
2020/10/20	10	18.50	0	0.00	18.40	10	10,813	0.09%
2020/10/16	1	18.70	0	0.00	18.30	1	12,284	0.01%
2020/10/15	2	19.00	0	0.00	18.55	2	12,340	0.02%
2020/10/13	3	19.00	1	19.05	19.10	2	12,750	0.02%
2020/10/12	0	0.00	30	19.14	19.05	-30	12,835	-0.23%
2020/10/08	0	0.00	10	19.00	18.95	-10	13,027	-0.08%
2020/10/07	0	0.00	1	19.00	18.95	-1	13,121	-0.01%
2020/10/06	0	0.00	10	19.10	18.75	-10	13,190	-0.08%
2020/10/05	0	0.00	1	18.80	18.80	-1	13,421	-0.01%
2020/09/29	0	0.00	15	18.36	18.25	-15	13,912	-0.11%
2020/09/25	0	0.00	3	17.15	17.25	-3	14,628	-0.02%
2020/09/24	2	17.88	4	17.90	17.85	-2	14,986	-0.01%
2020/09/22	2	18.00	11	18.09	18.10	-9	16,114	-0.06%
2020/09/21	0	0.00	2	18.45	18.40	-2	17,453	-0.01%
2020/09/18	0	0.00	22.3	18.41	18.45	-22.3	18,724	-0.12%
2020/09/17	3	18.50	0	0.00	18.55	3	19,978	0.02%
2020/09/15	0	0.00	3	18.38	18.35	-3	20,160	-0.01%
2020/09/14	0	0.00	1	18.40	18.35	-1	20,427	0.00%
2020/09/10	1	18.15	0	0.00	17.95	1	20,750	0.00%
2020/09/09	4	17.58	10	17.50	18.25	-6	20,927	-0.03%
2020/09/07	5	18.38	0	0.00	18.10	5	20,986	0.02%
2020/09/04	6	18.48	3	18.50	18.50	3	21,137	0.01%
2020/09/03	26	19.66	7	19.09	19.05	19	21,304	0.09%
2020/09/02	11	19.65	27	19.25	19.70	-16	21,339	-0.07%
2020/08/28	15	19.00	5	19.35	18.90	10	22,792	0.04%
2020/08/26	0	0.00	6	18.86	18.80	-6	22,626	-0.03%
2020/08/25	12	19.28	7.1	18.95	18.90	4.9	22,715	0.02%
2020/08/24	9	19.05	18	19.20	19.10	-9	22,502	-0.04%
2020/08/21	1	18.30	0	0.00	18.60	1	22,231	0.00%
2020/08/20	2	17.30	1	17.40	17.70	1	21,981	0.00%
2020/08/19	1	18.65	6	19.50	18.60	-5	21,774	-0.02%
2020/08/18	10	18.40	0	0.00	18.85	10	21,484	0.05%
2020/08/17	10	18.80	14	18.94	18.60	-4	21,357	-0.02%
2020/08/14	1	18.60	8	18.41	18.60	-7	21,046	-0.03%
2020/08/13	2	18.05	2	17.95	17.90	0	20,727	0.00%
2020/08/12	2	18.03	0	0.00	17.95	2	20,700	0.01%
2020/08/11	2	17.68	22	17.80	17.75	-20	20,652	-0.10%
2020/08/10	0	0.00	1	18.40	18.20	-1	20,700	0.00%
2020/08/05	20	18.03	15	18.08	18.00	5	21,000	0.02%
2020/08/04	11	18.11	17	17.99	17.90	-6	20,933	-0.03%
2020/08/03	1	17.55	0	0.00	17.50	1	20,795	0.00%
2020/07/31	0	0.00	1	17.50	17.55	-1	20,793	0.00%
2020/07/30	3	17.62	8	17.66	17.70	-5	20,785	-0.02%
2020/07/29	3	17.30	2	17.50	17.15	1	20,785	0.00%
2020/07/28	2	17.00	0	0.00	16.90	2	20,938	0.01%
2020/07/27	7	17.30	2	17.30	17.30	5	20,843	0.02%
2020/07/24	4	17.90	3	17.83	17.80	1	20,692	0.00%
2020/07/23	12	18.36	5	18.35	18.25	7	20,435	0.03%
2020/07/22	14	19.05	39	19.13	19.05	-25	20,038	-0.12%
2020/07/21	25	17.71	3	17.75	17.55	22	18,941	0.12%
2020/07/20	33	17.66	1	17.75	17.70	32	18,845	0.17%
2020/07/17	3	17.30	7	17.66	17.50	-4	18,634	-0.02%
2020/07/16	3	18.42	5	18.37	18.30	-2	18,373	-0.01%
2020/07/15	0	0.00	5	18.50	18.25	-5	18,286	-0.03%
2020/07/14	0	0.00	17	18.97	18.90	-17	18,136	-0.09%
2020/07/13	15	19.30	20	19.40	19.25	-5	18,054	-0.03%
2020/07/10	34	19.31	25	18.97	19.20	9	17,983	0.05%
2020/07/09	0	0.00	23	19.29	19.20	-23	17,778	-0.13%
2020/07/08	21	19.26	0	0.00	19.20	21	17,559	0.12%
2020/07/07	6	19.27	6	19.44	19.15	0	17,323	0.00%
2020/07/06	4	19.56	7.1	19.67	19.90	-3.1	16,951	-0.02%
2020/07/03	7	19.17	5	19.68	19.00	2	16,535	0.01%
2020/07/02	28	19.87	20	19.87	19.95	8	16,073	0.05%
2020/07/01	16	19.38	6.1	19.46	19.40	9.9	15,487	0.06%
2020/06/30	35	19.63	21	19.69	19.10	14	14,947	0.09%
2020/06/29	34	17.45	4	18.30	18.60	30	13,696	0.22%
2020/06/24	16	17.14	10	17.12	16.95	6	12,431	0.05%
2020/06/23	0	0.00	25	16.75	16.75	-25	11,004	-0.23%
2020/06/22	4	15.10	2	15.25	15.25	2	10,870	0.02%
2020/06/19	5	14.14	1	14.35	13.90	4	10,806	0.04%
2020/06/18	6	14.68	5	14.85	14.60	1	10,561	0.01%
2020/06/17	4	15.05	2	14.75	15.00	2	10,446	0.02%
2020/06/16	4	14.75	0	0.00	14.60	4	10,201	0.04%
2020/06/15	1	14.30	0	0.00	14.00	1	10,081	0.01%
2020/06/12	0	0.00	5	13.70	14.10	-5	9,988	-0.05%
2020/06/11	21	14.63	0	0.00	14.45	21	9,849	0.21%
2020/06/10	0	0.00	12	15.10	14.55	-12	9,647	-0.12%
2020/06/09	1	15.70	23	15.45	15.50	-22	9,516	-0.23%
2020/06/08	2	15.55	7	16.16	16.15	-5	9,108	-0.05%
2020/06/05	23.2	14.62	36	14.81	15.05	-12.8	8,245	-0.16%
2020/06/04	9	13.38	12	13.78	14.15	-3	7,140	-0.04%
2020/06/02	20	12.75	20	12.70	12.75	0	6,776	0.00%
2020/06/01	40	12.88	1	12.90	12.85	39	6,864	0.57%
2020/05/28	0	0.00	10	12.35	12.25	-10	6,794	-0.15%
2020/05/27	1	12.40	50	12.30	12.30	-49	6,749	-0.73%
2020/05/18	20	12.85	0	0.00	12.55	20	6,728	0.30%
2020/05/15	10	13.35	3	12.73	12.50	7	6,722	0.10%
2020/05/14	65	13.75	12	13.77	13.10	53	6,607	0.80%
2020/05/13	0	0.00	1	13.00	13.20	-1	6,223	-0.02%
2020/05/11	1	12.50	1	12.60	12.65	0	6,565	0.00%
2020/05/07	1	12.75	1	12.65	12.70	0	6,518	0.00%
2020/05/05	21	12.98	60	12.90	12.65	-39	6,448	-0.60%
2020/05/04	52	12.90	19	12.96	12.85	33	6,360	0.52%
2020/04/29	0	0.00	5	12.25	12.30	-5	6,058	-0.08%
2020/04/28	5	12.40	0	0.00	12.05	5	6,094	0.08%
2020/04/24	2	12.10	0	0.00	12.15	2	6,255	0.03%
2020/04/17	3	12.10	0	0.00	11.65	3	6,396	0.05%
2020/04/16	1	12.35	0	0.00	12.30	1	6,288	0.02%
2020/04/14	1	12.65	0	0.00	12.45	1	6,240	0.02%
2020/04/13	2	12.40	5	12.38	12.15	-3	6,138	-0.05%
2020/04/10	0	12.25	0	0.00	12.30	0	6,114	0.00%
2020/04/09	3	12.13	0	0.00	11.85	3	6,179	0.05%
2020/04/08	0	0.00	5	11.80	12.05	-5	6,266	-0.08%
2020/04/07	0	0.00	5	11.65	11.70	-5	6,267	-0.08%
2020/04/01	5	11.40	2	11.60	11.50	3	6,229	0.05%
2020/03/31	7	11.60	4	11.65	11.70	3	6,182	0.05%
2020/03/30	0	0.00	1	10.50	10.95	-1	6,045	-0.02%
2020/03/27	1	10.30	0	0.00	10.30	1	5,987	0.02%
2020/03/26	0	0.00	1	10.15	10.50	-1	6,044	-0.02%
2020/03/25	3	10.30	1	10.30	10.50	2	6,039	0.03%
2020/03/24	1	9.98	0	0.00	10.00	1	5,977	0.02%
2020/03/20	1	8.75	0	0.00	8.88	1	5,850	0.02%
2020/03/19	1	8.08	0	0.00	8.08	1	5,853	0.02%
2020/03/17	0	0.00	1	9.35	9.17	-1	5,669	-0.02%
2020/03/13	1	10.30	6	9.99	10.30	-5	5,604	-0.09%
2020/03/12	0	0.00	8	11.10	11.10	-8	5,349	-0.15%
2020/03/10	1	12.20	3	12.15	12.15	-2	5,260	-0.04%
2020/03/09	2	12.45	3	12.40	12.25	-1	5,203	-0.02%
2020/03/05	0	0.00	26	13.22	13.15	-26	5,204	-0.50%
2020/03/02	0	0.00	40	12.88	12.65	-40	5,196	-0.77%
2020/02/26	0	0.00	5	13.55	13.55	-5	5,659	-0.09%
2020/02/25	0	0.00	3	13.63	13.60	-3	5,629	-0.05%
2020/02/24	9	13.81	22	13.75	13.70	-13	5,608	-0.23%
2020/02/18	0	0.00	20	14.15	14.05	-20	5,497	-0.36%
2020/02/17	7	13.94	0	0.00	14.05	7	5,418	0.13%
2020/02/14	2	14.30	2	14.45	14.15	0	5,363	0.00%
2020/02/13	2	14.35	18	14.76	14.55	-16	5,129	-0.31%
2020/02/12	0	0.00	1	13.60	13.60	-1	4,669	-0.02%
2020/02/07	2	13.65	0	0.00	13.55	2	4,611	0.04%
2020/02/06	1	13.60	0	0.00	13.65	1	4,629	0.02%
2020/02/03	5	13.25	0	0.00	13.35	5	4,505	0.11%
2020/01/30	0	0.00	25	13.90	13.65	-25	4,365	-0.57%
2020/01/20	35	14.45	7	14.41	14.35	28	4,159	0.67%
2020/01/17	0	0.00	5	14.25	14.30	-5	4,082	-0.12%
2020/01/16	2	14.25	41	14.20	14.20	-39	4,057	-0.96%
2020/01/14	1	13.95	3	14.05	14.00	-2	3,881	-0.05%
2020/01/13	0	0.00	14	13.71	13.80	-14	3,806	-0.37%
2020/01/09	0	0.00	1	13.50	13.65	-1	3,725	-0.03%
2020/01/08	0	0.00	5	13.50	13.30	-5	3,694	-0.14%
2020/01/07	20	13.55	0	0.00	13.45	20	3,619	0.55%
2020/01/06	0	0.00	25	13.50	13.45	-25	3,616	-0.69%
2020/01/03	5	13.85	55	13.69	13.70	-50	3,537	-1.41%
2020/01/02	30	13.55	38	13.56	13.65	-8	3,406	-0.23%
2019/12/31	0	0.00	4	13.30	13.30	-4	3,260	-0.12%
2019/12/30	1	13.00	0	0.00	13.00	1	3,167	0.03%
2019/12/27	0	0.00	6	13.05	13.00	-6	3,153	-0.19%
2019/12/24	0	0.00	2	12.90	12.90	-2	3,440	-0.06%
2019/12/23	35	13.15	0	0.00	13.00	35	3,432	1.02%
2019/12/20	0	0.00	1	13.05	13.05	-1	3,363	-0.03%
2019/12/19	1	13.05	0	0.00	12.90	1	3,348	0.03%
2019/12/17	0	0.00	1	12.85	12.90	-1	3,357	-0.03%
2019/12/16	2	12.85	1	13.05	12.90	1	3,358	0.03%
2019/12/13	3	12.75	0	0.00	12.70	3	3,271	0.09%
2019/12/10	1	13.00	1	13.00	12.85	0	3,222	0.00%
2019/12/09	0	0.00	2	12.70	12.65	-2	3,156	-0.06%
2019/12/06	2	12.60	2	12.75	12.55	0	3,142	0.00%
2019/12/05	2	12.60	2	12.75	12.70	0	3,147	0.00%
2019/12/04	1	12.55	11	12.55	12.55	-10	3,158	-0.32%
2019/12/03	1	12.55	0	0.00	12.55	1	3,175	0.03%
2019/12/02	1	12.55	0	0.00	12.50	1	3,191	0.03%
2019/11/27	1	12.90	0	0.00	12.95	1	3,090	0.03%
2019/11/26	2	12.83	3	13.17	12.90	-1	3,041	-0.03%
2019/11/25	2	13.25	7	13.21	13.25	-5	2,711	-0.18%
2019/11/22	0	0.00	1	12.00	12.05	-1	2,461	-0.04%
2019/11/19	1	12.25	1	12.25	12.15	0	2,523	0.00%
2019/11/18	2	12.15	3	12.15	12.20	-1	2,715	-0.04%
2019/11/15	0	0.00	1	12.00	12.00	-1	2,654	-0.04%
2019/11/14	0	0.00	5	11.95	11.90	-5	2,676	-0.19%
2019/11/13	0	0.00	1	12.00	12.05	-1	2,682	-0.04%
2019/11/12	2	11.90	0	11.80	11.90	2	2,689	0.07%
2019/11/07	0	0.00	2	11.98	12.00	-2	2,769	-0.07%
2019/11/05	0	0.00	3	12.02	12.00	-3	2,783	-0.11%
2019/11/01	0	0.00	6	11.80	11.90	-6	2,798	-0.21%
2019/10/24	1	12.00	0	0.00	12.00	1	3,040	0.03%
2019/10/23	0	0.00	1	12.20	12.20	-1	3,098	-0.03%
2019/10/22	0	0.00	13	12.16	12.15	-13	3,122	-0.42%
2019/10/18	0.9	12.10	0.5	12.10	12.10	0.4	3,265	0.01%
2019/10/17	2	12.20	3	12.10	12.20	-1	3,291	-0.03%
2019/10/15	0	0.00	5	11.85	11.95	-5	3,390	-0.15%
2019/10/08	0	0.00	9	11.65	11.65	-9	3,428	-0.26%
2019/10/04	5	11.60	1	11.65	11.70	4	3,446	0.12%
2019/10/03	0	0.00	0.1	11.70	11.70	-0.1	3,465	0.00%
2019/10/02	5	11.70	0	0.00	11.80	5	3,500	0.14%
2019/10/01	1	11.85	8	11.87	11.75	-7	3,686	-0.19%
2019/09/27	45	12.40	30	12.45	12.15	15	3,575	0.42%
2019/09/26	1	12.25	1	12.15	12.20	0	3,392	0.00%
2019/09/24	0	0.00	0.3	12.20	12.30	-0.3	3,400	-0.01%
2019/09/19	5	12.25	0	0.00	12.10	5	3,357	0.15%
2019/09/17	1	12.15	0	0.00	12.15	1	3,382	0.03%
2019/09/16	1	12.25	0	0.00	12.30	1	3,415	0.03%
2019/09/11	5	12.35	0	0.00	12.35	5	3,490	0.14%
2019/09/10	3	12.75	0	0.00	12.70	3	3,478	0.09%
2019/09/09	0	0.00	12	12.98	12.90	-12	3,519	-0.34%
2019/09/05	0.1	12.75	0	0.00	12.80	0.1	3,761	0.00%
2019/09/02	10	12.80	0	0.00	12.80	10	3,917	0.26%
2019/08/26	1	12.00	0	0.00	11.95	1	3,792	0.03%
2019/08/23	1	12.35	0	0.00	12.35	1	3,789	0.03%
2019/08/22	1	12.50	0	0.00	12.40	1	3,871	0.03%
2019/08/06	5	11.60	0	0.00	12.20	5	4,258	0.12%
2019/08/05	2	12.00	10	12.25	12.00	-8	4,550	-0.18%
2019/08/02	0	0.00	5	12.55	12.65	-5	4,635	-0.11%
2019/07/29	20	13.50	0	0.00	13.30	20	5,217	0.38%
2019/07/26	1	13.40	15	13.30	13.30	-14	5,509	-0.25%
2019/07/25	0.6	13.25	2	13.35	13.35	-1.4	6,143	-0.02%
2019/07/24	10	13.05	0	0.00	13.05	10	6,117	0.16%
2019/07/23	17	13.09	9	13.30	12.90	8	6,202	0.13%
2019/07/22	10	13.00	0	0.00	13.00	10	6,357	0.16%
2019/07/19	3.7	12.80	41	12.80	12.90	-37.3	6,437	-0.58%
2019/07/18	15	12.92	0	0.00	12.70	15	6,607	0.23%
2019/07/17	43	12.80	0	0.00	12.80	43	6,612	0.65%
2019/07/12	0	0.00	1	12.90	13.00	-1	7,181	-0.01%
2019/07/11	0	0.00	2	13.10	13.05	-2	7,279	-0.03%
2019/07/09	5	12.90	20	13.00	12.90	-15	7,391	-0.20%
2019/07/05	0.3	13.15	113	13.35	13.20	-112.7	7,475	-1.51%	大賣/鉅額交易
2019/07/03	0	0.00	2	12.70	12.65	-2	7,308	-0.03%
2019/07/01	102	12.85	1	12.80	12.75	101	7,445	1.36%	大買/鉅額交易
2019/06/19	1	12.50	0	0.00	12.55	1	8,085	0.01%
2019/06/13	30	12.60	0	0.00	12.55	30	8,966	0.33%
2019/06/12	1	12.10	0	0.00	12.40	1	8,724	0.01%
2019/05/23	2	11.40	0	0.00	11.45	2	9,128	0.02%
2019/05/21	1	11.30	10	11.55	11.80	-9	9,195	-0.10%
2019/05/20	3	11.70	1	11.80	11.50	2	9,185	0.02%
2019/05/17	10	11.75	1	11.95	11.75	9	9,199	0.10%
2019/05/16	0	0.00	9	12.04	11.85	-9	9,242	-0.10%
2019/05/15	7	12.35	0	0.00	12.35	7	9,614	0.07%
2019/05/14	13	11.99	2	12.30	12.15	11	9,640	0.11%
2019/05/13	2	12.53	1	12.95	12.30	1	9,585	0.01%
2019/05/10	1	13.70	42	13.85	13.55	-41	9,281	-0.44%
2019/05/09	9	14.10	1.4	14.22	13.70	7.6	9,211	0.08%
2019/05/08	0	0.00	1	14.35	14.35	-1	8,996	-0.01%
2019/05/07	43	15.10	8	14.93	14.75	35	8,883	0.39%
2019/05/06	2	14.95	89	15.04	14.90	-87	8,966	-0.97%
2019/05/03	4.2	15.20	6	15.16	15.40	-1.8	8,773	-0.02%
2019/05/02	84	15.01	69	15.12	15.05	15	8,496	0.18%
2019/04/30	41	14.04	10	14.05	14.40	31	7,845	0.40%
2019/04/29	0	0.00	35	14.05	13.95	-35	7,805	-0.45%
2019/04/26	0	0.00	5	14.59	14.40	-5	7,745	-0.06%
2019/04/25	0	0.00	5	14.33	14.35	-5	7,529	-0.07%
2019/04/24	4	14.36	2	14.58	14.10	2	7,564	0.03%
2019/04/23	0	0.00	8	14.15	14.20	-8	7,833	-0.10%
2019/04/22	9	14.19	5	14.26	14.20	4	7,773	0.05%
2019/04/18	23	14.29	21	14.16	13.55	2	8,125	0.02%
2019/04/17	9.1	13.82	25	13.76	13.85	-15.9	8,543	-0.19%
2019/04/16	20	13.55	0.2	13.65	13.70	19.8	8,497	0.23%
2019/04/12	14	13.47	0	0.00	13.40	14	8,563	0.16%
2019/04/11	1	13.90	0	0.00	13.65	1	8,640	0.01%
2019/04/10	3	13.58	0	0.00	13.65	3	8,791	0.03%
2019/04/08	8	13.77	0	0.00	13.65	8	10,077	0.08%
2019/04/03	5	13.50	1	13.50	13.50	4	10,128	0.04%
2019/04/01	7	13.71	10	13.65	13.60	-3	10,052	-0.03%
2019/03/29	10	13.45	3	13.45	13.45	7	9,835	0.07%
2019/03/28	0	0.00	25	13.45	13.35	-25	9,829	-0.25%
2019/03/26	0	0.00	4	13.78	13.60	-4	9,659	-0.04%
2019/03/25	10	13.45	0	0.00	13.45	10	9,617	0.10%
2019/03/22	35	13.66	1	13.70	13.80	34	9,594	0.35%
2019/03/21	20	14.23	63	14.18	14.00	-43	9,456	-0.45%
2019/03/19	32	13.66	30	13.98	13.40	2	9,052	0.02%
2019/03/15	6	13.14	0	0.00	13.00	6	9,164	0.07%
2019/03/14	17	13.35	4	13.33	13.10	13	9,366	0.14%
2019/03/13	5	13.05	2	13.05	13.15	3	9,268	0.03%
2019/03/04	6	13.09	2	13.10	13.10	4	8,887	0.05%
2019/02/26	2	13.03	11	12.95	12.85	-9	8,866	-0.10%
2019/02/22	1	13.15	3	13.12	13.15	-2	8,853	-0.02%
2019/02/21	2.1	13.18	5	13.00	12.90	-2.9	8,753	-0.03%
2019/02/20	1	12.90	0	0.00	12.90	1	8,629	0.01%
2019/02/19	3	13.08	0	0.00	12.85	3	8,593	0.03%
2019/02/18	0	0.00	3	12.97	12.85	-3	8,521	-0.04%
2019/02/15	10	13.20	12	13.24	13.10	-2	8,447	-0.02%
2019/02/14	11	13.50	23	13.44	13.20	-12	8,325	-0.14%
2019/02/13	0	0.00	10	12.75	13.00	-10	7,857	-0.13%
2019/02/12	0	0.00	41	12.66	12.70	-41	7,717	-0.53%
2019/02/11	0	0.00	10	12.20	12.25	-10	7,616	-0.13%
2019/01/30	26	12.45	0	0.00	12.20	26	7,617	0.34%
2019/01/28	20	12.75	0	0.00	12.50	20	7,513	0.27%
2019/01/25	21	12.63	0	0.00	12.65	21	7,461	0.28%
2019/01/24	1	12.40	0	0.00	12.50	1	7,251	0.01%
2019/01/21	0	0.00	1	12.30	12.35	-1	7,129	-0.01%
2019/01/18	10	12.50	0	0.00	12.30	10	7,118	0.14%
2019/01/17	7	12.55	7	12.55	12.45	0	7,081	0.00%
2019/01/16	9	12.41	26	12.35	12.50	-17	7,001	-0.24%
2019/01/15	25	12.91	0	0.00	12.55	25	6,863	0.36%
2019/01/14	22	12.74	0	0.00	12.70	22	6,417	0.34%
2019/01/11	3	12.73	7	12.64	12.60	-4	6,353	-0.06%
2019/01/10	12	13.03	13	13.20	12.95	-1	6,139	-0.02%
2019/01/09	40	12.98	51.7	13.06	13.10	-11.7	5,724	-0.20%
2019/01/08	10	12.01	0	0.00	12.00	10	4,922	0.20%
2019/01/07	0	0.00	18	12.06	11.95	-18	4,858	-0.37%
2019/01/04	0	0.00	41	11.92	12.00	-41	4,802	-0.85%
2019/01/03	5	12.05	4	12.08	11.90	1	4,804	0.02%
2019/01/02	28	12.16	11	12.21	12.05	17	4,712	0.36%
2018/12/28	9	12.14	14	12.10	12.05	-5	4,475	-0.11%
2018/12/27	36	11.66	16	11.99	12.20	20	3,741	0.53%
2018/12/26	3	10.90	0	0.00	11.10	3	3,178	0.09%
2018/12/25	0	0.00	2	11.00	10.90	-2	3,041	-0.07%
2018/12/21	0	0.00	2	10.80	10.85	-2	3,065	-0.07%
2018/12/20	0	0.00	4	11.11	11.00	-4	3,120	-0.13%
2018/12/17	0	0.00	2	11.80	11.50	-2	3,041	-0.07%
2018/12/14	1	11.50	5	11.55	11.50	-4	3,015	-0.13%
2018/12/13	14	11.81	20	11.75	11.70	-6	3,009	-0.20%
2018/12/12	16	12.16	1	12.20	11.95	15	2,954	0.51%
2018/12/11	26	11.89	0	0.00	11.80	26	2,826	0.92%
2018/12/10	7	11.89	4	12.20	11.80	3	2,730	0.11%
2018/12/07	28	11.59	10	11.80	11.80	18	2,268	0.79%
2018/12/06	0	0.00	38	11.20	10.75	-38	2,024	-1.88%
2018/12/05	10	11.45	2	11.38	11.30	8	2,003	0.40%
2018/12/03	0	0.00	6	11.30	11.30	-6	2,027	-0.30%
2018/11/29	0	0.00	10	11.20	11.00	-10	2,028	-0.49%
2018/11/28	7	11.09	10	11.10	11.05	-3	2,019	-0.15%
2018/11/27	10	10.90	0	0.00	10.95	10	2,022	0.49%
2018/11/23	10	10.70	0	0.00	10.60	10	2,007	0.50%
2018/11/22	0	0.00	10	11.00	10.80	-10	2,011	-0.50%
2018/11/19	0	0.00	3	10.55	10.55	-3	1,996	-0.15%
2018/11/16	0	0.00	10	10.65	10.55	-10	2,013	-0.50%
2018/11/08	10	10.45	10	10.40	10.45	0	2,119	0.00%
2018/11/07	0	0.00	5	10.20	10.45	-5	2,134	-0.23%
2018/11/06	1	10.20	0	0.00	10.10	1	2,220	0.05%
2018/11/02	10	10.30	0	0.00	10.15	10	2,363	0.42%
2018/10/31	0	0.00	1	10.05	10.05	-1	2,551	-0.04%
2018/10/30	2	9.79	0	0.00	9.90	2	2,597	0.08%
2018/10/29	0.1	9.72	0	0.00	9.72	0.1	2,619	0.00%
2018/10/26	0	0.00	8	9.74	9.68	-8	2,677	-0.30%
2018/10/16	0	0.00	12	10.15	10.00	-12	3,302	-0.36%
2018/10/11	6	9.66	0	0.00	9.51	6	3,709	0.16%
2018/10/09	19	10.61	0	0.00	10.55	19	3,635	0.52%
2018/10/08	15	10.66	0	0.00	10.65	15	3,621	0.41%
2018/10/05	4	10.85	1	11.05	10.85	3	3,693	0.08%
2018/10/04	0	0.00	38	11.30	11.35	-38	3,676	-1.03%
2018/10/02	0	0.00	2	11.65	11.55	-2	3,775	-0.05%
2018/10/01	5	11.75	0	0.00	11.65	5	3,821	0.13%
2018/09/26	0	0.00	0.2	11.20	11.30	-0.2	3,991	-0.01%
2018/09/25	0.8	11.20	2	11.30	11.20	-1.2	4,028	-0.03%
2018/09/19	12	11.36	0	0.00	11.25	12	4,176	0.29%
2018/09/17	0	0.00	1	11.20	11.20	-1	4,953	-0.02%
2018/09/14	22	11.23	0	0.00	11.25	22	5,189	0.42%
2018/09/13	1	11.25	0	0.00	11.10	1	5,298	0.02%
2018/09/12	4	11.10	0	0.00	11.10	4	5,387	0.07%
2018/09/11	3	11.20	0	0.00	11.15	3	5,616	0.05%
2018/09/10	8	11.04	0	0.00	11.10	8	5,833	0.14%
2018/09/06	0	0.00	5	11.90	11.85	-5	6,068	-0.08%
2018/08/31	0	0.00	1	12.05	12.15	-1	6,757	-0.01%
2018/08/28	1	12.10	0	0.00	12.05	1	7,856	0.01%
2018/08/27	0	0.00	3	11.87	12.05	-3	8,213	-0.04%
2018/08/16	1	11.50	10	11.25	11.55	-9	11,452	-0.08%
2018/08/15	4	11.50	0	0.00	11.50	4	11,468	0.03%
2018/08/14	4	11.74	2	11.65	11.85	2	11,496	0.02%
2018/08/13	5	11.65	10	11.55	11.70	-5	11,519	-0.04%
2018/08/10	5	12.57	0	0.00	12.40	5	11,489	0.04%
2018/08/09	3	12.65	12	12.71	12.65	-9	11,474	-0.08%
2018/08/08	2	13.05	0	0.00	12.65	2	11,517	0.02%
2018/08/07	12	13.00	7	13.01	12.90	5	11,535	0.04%
2018/08/06	0	0.00	5	13.70	13.65	-5	11,524	-0.04%
2018/08/03	0	0.00	20	13.55	13.70	-20	11,680	-0.17%
2018/08/01	0	0.00	1	13.85	13.80	-1	11,702	-0.01%
2018/07/31	1	13.90	0.1	13.85	13.85	0.9	11,793	0.01%
2018/07/30	0	0.00	10	13.90	13.90	-10	11,765	-0.08%
2018/07/27	0	0.00	37	14.00	13.95	-37	11,709	-0.32%
2018/07/26	13	14.22	19	14.30	14.15	-6	11,777	-0.05%
2018/07/25	10	13.50	0	0.00	13.75	10	11,423	0.09%
2018/07/24	0	0.00	18	13.50	13.55	-18	11,391	-0.16%
2018/07/23	5	13.45	1	13.50	13.45	4	11,384	0.04%
2018/07/20	0	0.00	13	14.03	13.80	-13	11,348	-0.11%
2018/07/19	35	13.74	20.1	13.78	14.10	14.9	11,148	0.13%
2018/07/18	12	13.66	0	0.00	13.55	12	11,136	0.11%
2018/07/17	0	0.00	1	13.35	13.20	-1	11,029	-0.01%
2018/07/16	0	0.00	1	13.45	13.45	-1	10,985	-0.01%
2018/07/13	22	13.51	0	0.00	13.45	22	10,974	0.20%
2018/07/12	0	0.00	4	13.10	13.20	-4	10,896	-0.04%
2018/07/10	3	13.57	10	13.60	13.55	-7	10,881	-0.06%
2018/07/09	10	13.35	0	0.00	13.40	10	10,827	0.09%
2018/07/06	1	13.10	1	13.30	13.40	0	10,787	0.00%
2018/07/05	2	13.00	0	0.00	13.05	2	10,751	0.02%
2018/07/03	10	13.60	10	13.50	13.50	0	10,551	0.00%
2018/06/29	5	14.00	10	13.90	13.90	-5	10,606	-0.05%
2018/06/28	0	0.00	2	13.68	13.65	-2	10,542	-0.02%
2018/06/27	11	13.62	0	0.00	13.85	11	10,492	0.10%
2018/06/26	3	13.90	1	13.85	13.70	2	10,414	0.02%
2018/06/25	7	13.77	1	13.80	13.30	6	9,758	0.06%
2018/06/22	4	14.48	2	14.25	14.25	2	9,550	0.02%
2018/06/20	12	14.78	11.1	14.92	14.90	0.9	9,372	0.01%
2018/06/19	16	14.99	0	0.00	14.95	16	9,163	0.17%
2018/06/15	12	14.66	3	14.80	14.95	9	9,080	0.10%
2018/06/14	10	14.78	15	14.71	14.65	-5	8,974	-0.06%
2018/06/13	19	14.46	14	14.50	14.35	5	8,788	0.06%
2018/06/12	21	14.87	50	14.90	14.80	-29	8,634	-0.34%
2018/06/11	70	15.14	1	14.95	15.20	69	8,501	0.81%
2018/06/08	0	0.00	27	14.86	14.95	-27	8,273	-0.33%
2018/06/07	2	14.85	4	15.14	15.05	-2	8,130	-0.02%
2018/06/06	19	15.24	6	15.25	15.40	13	7,829	0.17%
2018/06/05	17	15.10	86	14.84	14.70	-69	7,543	-0.91%
2018/06/04	60	15.32	25	15.20	15.35	35	7,316	0.48%
2018/06/01	31	14.93	1	14.65	14.60	30	6,950	0.43%
2018/05/31	57	15.74	31	15.66	15.10	26	6,711	0.39%
2018/05/30	16	14.48	16	14.56	14.80	0	5,943	0.00%
2018/05/29	25	14.49	7	14.95	14.70	18	5,542	0.32%
2018/05/28	1	13.75	19	13.33	13.75	-18	4,475	-0.40%
2018/05/23	10	12.45	0	0.00	12.35	10	3,886	0.26%
2018/05/21	0	0.00	0.1	12.40	12.50	-0.1	3,949	0.00%
2018/05/18	10	12.40	0	0.00	12.25	10	3,959	0.25%
2018/05/17	10	12.30	2	12.40	12.40	8	3,962	0.20%
2018/05/16	12	12.36	0	0.00	12.25	12	3,909	0.31%
2018/05/11	0	0.00	1	12.15	11.95	-1	3,894	-0.03%
2018/05/04	1	11.15	4	11.20	11.15	-3	3,938	-0.08%
2018/05/03	0	0.00	0.1	11.10	11.15	-0.1	3,972	0.00%
2018/04/27	2	10.95	0	0.00	10.95	2	4,028	0.05%
2018/04/26	0	0.00	20	10.95	10.90	-20	4,139	-0.48%
2018/04/24	20	11.45	0	0.00	11.25	20	4,402	0.45%
2018/04/20	2	11.00	0	0.00	11.00	2	4,433	0.05%
2018/04/02	0	0.00	1	11.65	11.50	-1	7,518	-0.01%
2018/03/29	3	11.50	0	0.00	11.45	3	7,401	0.04%
2018/03/23	0	0.00	2	11.20	11.15	-2	7,383	-0.03%
2018/03/22	0	0.00	10	11.65	11.55	-10	7,359	-0.14%
2018/03/21	10	11.60	1	11.65	11.60	9	7,332	0.12%
2018/03/12	2	11.90	1	11.85	11.90	1	7,235	0.01%
2018/03/09	0	0.00	5	11.93	11.80	-5	7,196	-0.07%
2018/03/08	22	11.72	20	11.65	11.65	2	7,025	0.03%
2018/03/07	0	0.00	30	11.40	11.30	-30	6,963	-0.43%
2018/03/06	4	11.59	6	11.55	11.45	-2	6,981	-0.03%
2018/03/02	0	0.00	2	11.35	11.40	-2	7,130	-0.03%
2018/03/01	10	11.30	10	11.25	11.40	0	7,155	0.00%
2018/02/27	44	11.67	6	11.60	11.40	38	7,166	0.53%
2018/02/26	0	0.00	2	11.40	11.25	-2	7,109	-0.03%
2018/02/23	2	11.58	1	11.60	11.40	1	7,145	0.01%
2018/02/22	3	11.22	1	11.20	11.20	2	7,097	0.03%
2018/02/21	0	0.00	4	10.85	11.30	-4	7,163	-0.06%
2018/02/12	0	0.00	2	10.80	10.60	-2	7,023	-0.03%
2018/02/08	0	0.00	2	10.80	10.85	-2	6,910	-0.03%
2018/02/07	0	0.00	2	11.20	11.05	-2	6,926	-0.03%
2018/02/06	3	10.88	0	0.00	10.85	3	6,946	0.04%
2018/02/05	2	11.90	1	11.90	11.85	1	6,866	0.01%
2018/02/02	18	12.55	0	0.00	12.45	18	6,799	0.26%
2018/02/01	0	0.00	8	13.13	12.85	-8	6,761	-0.12%
2018/01/31	8	12.81	17	12.74	13.05	-9	6,776	-0.13%
2018/01/29	0	0.00	2	12.90	12.60	-2	6,553	-0.03%
2018/01/26	1	12.65	2	12.60	12.75	-1	6,514	-0.02%
2018/01/25	3	12.75	10	12.75	12.60	-7	6,466	-0.11%
2018/01/24	2	12.55	15	12.62	12.55	-13	6,401	-0.20%
2018/01/23	1	12.85	1	12.75	12.55	0	6,370	0.00%
2018/01/22	11	12.42	1	12.70	12.60	10	6,293	0.16%
2018/01/19	10	12.55	0	0.00	12.40	10	6,280	0.16%
2018/01/18	0	0.00	2.4	12.77	12.50	-2.4	6,271	-0.04%
2018/01/17	6	12.30	10	12.45	12.45	-4	6,067	-0.07%
2018/01/16	0	0.00	3.6	12.40	12.40	-3.6	5,996	-0.06%
2018/01/15	10	13.00	26	12.50	12.20	-16	5,924	-0.27%
2018/01/12	0	0.00	20	12.98	12.80	-20	5,731	-0.35%
2018/01/11	22	12.93	13.4	12.96	12.95	8.6	5,662	0.15%
2018/01/10	3	13.27	26	13.42	13.05	-23	5,506	-0.42%
2018/01/09	16	12.85	26	12.74	12.80	-10	5,365	-0.19%
2018/01/08	98.1	13.25	71	13.36	13.15	27.1	5,139	0.53%
2018/01/05	55	12.60	65	12.10	12.80	-10	4,280	-0.23%
2018/01/04	51	11.58	71	11.57	11.65	-20	3,617	-0.55%
2018/01/03	8	11.04	20	10.98	10.95	-12	3,259	-0.37%
2018/01/02	0	0.00	55	10.70	10.70	-55	3,125	-1.76%