友訊 (2332)-合庫-自強券商分點個股進出

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
17.55
漲跌
▲0.05
漲幅
+0.29%
成交量
1,036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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/04/23	0	0.00	0.3	17.55	17.55	-0.3	3,286	-0.01%
2024/04/17	2	17.50	0	0.00	17.50	2	3,279	0.06%
2024/04/16	1	17.35	0	0.00	17.30	1	3,278	0.03%
2024/04/11	3	17.95	0	0.00	17.90	3	3,211	0.09%
2024/04/08	1	18.30	0	0.00	18.40	1	3,193	0.03%
2024/03/26	10	18.80	3	18.55	18.50	7	3,265	0.21%
2024/03/22	3	18.80	0	0.00	18.70	3	3,321	0.09%
2024/03/20	0	0.00	15	18.55	18.45	-15	3,389	-0.44%
2024/03/18	15	18.85	0	0.00	18.85	15	3,496	0.43%
2024/03/08	13	18.88	0	0.00	18.85	13	3,901	0.33%
2024/03/07	20	19.52	0	0.00	19.20	20	4,005	0.50%
2024/03/06	14	19.72	0	0.00	19.50	14	4,070	0.34%
2024/03/05	0	0.00	1	19.50	19.70	-1	4,347	-0.02%
2024/02/27	0	0.00	10	19.70	19.15	-10	4,082	-0.24%
2024/02/26	10	19.75	10	19.45	19.40	0	4,054	0.00%
2024/02/23	0	19.55	7	19.37	19.30	-7	4,030	-0.17%
2024/02/20	11	19.90	5	19.74	19.95	6	3,996	0.15%
2024/02/15	1	19.60	9	18.96	19.40	-8	3,810	-0.21%
2024/02/02	0	0.00	10	19.45	19.35	-10	3,719	-0.27%
2024/01/30	10	19.45	1	19.40	19.35	9	3,672	0.25%
2024/01/23	8	19.55	0	0.00	19.65	8	3,783	0.21%
2024/01/12	0	0.00	10	19.05	19.10	-10	3,705	-0.27%
2023/12/28	0	0.00	10.1	20.10	20.10	-10.1	3,908	-0.26%
2023/12/22	0	0.00	30	19.55	19.45	-30	3,963	-0.76%
2023/12/19	0	0.00	20	19.35	19.35	-20	4,034	-0.50%
2023/12/15	0	0.00	5	19.85	19.80	-5	4,472	-0.11%
2023/12/14	76	19.83	20	19.75	19.80	56	4,614	1.21%
2023/12/12	1	20.00	1	19.75	19.75	0	4,650	0.00%
2023/12/11	10	19.90	4	19.85	19.80	6	4,740	0.13%
2023/12/08	2	20.00	0	0.00	20.00	2	4,773	0.04%
2023/12/06	10	20.35	0	0.00	20.20	10	4,889	0.20%
2023/12/05	4.1	20.21	0	0.00	20.25	4.1	4,902	0.08%
2023/12/04	8	20.47	0	0.00	20.45	8	4,908	0.16%
2023/11/30	0	0.00	10	20.30	20.40	-10	4,859	-0.21%
2023/11/27	0	0.00	150	19.05	19.00	-150	5,049	-2.97%	大賣/鉅額交易
2023/11/24	0	0.00	30	19.30	19.30	-30	5,202	-0.58%
2023/11/20	10	19.18	2	19.10	19.05	8	7,012	0.11%
2023/11/15	2	18.58	0	0.00	18.55	2	9,314	0.02%
2023/11/14	0	0.00	2	18.70	18.70	-2	9,980	-0.02%
2023/11/07	20	18.75	20	19.25	18.65	0	11,485	0.00%
2023/11/06	2	18.90	0.2	18.90	19.00	1.8	11,481	0.02%
2023/11/02	0	0.00	1	18.60	18.55	-1	11,430	-0.01%
2023/10/31	10	18.45	62	18.28	18.30	-52	11,466	-0.45%
2023/10/27	0	0.00	1	18.60	18.45	-1	11,523	-0.01%
2023/10/26	0	0.00	415	18.43	18.35	-415	11,568	-3.59%	大賣/鉅額交易
2023/10/25	10	18.90	0	0.00	18.85	10	11,596	0.09%
2023/10/18	105	18.62	0	0.00	18.55	105	11,729	0.90%	大買/鉅額交易
2023/10/17	84	19.17	0	0.00	18.95	84	11,785	0.71%
2023/10/16	30	19.25	0	0.00	19.25	30	11,914	0.25%
2023/10/13	75	19.77	199	19.65	19.65	-124	12,001	-1.03%	大賣/鉅額交易
2023/10/12	70	19.90	0	0.00	20.00	70	12,084	0.58%
2023/10/11	50	19.70	52	19.93	19.70	-2	12,103	-0.02%
2023/10/06	11	20.40	0	0.00	20.15	11	12,113	0.09%
2023/10/05	0	0.00	5	20.40	20.35	-5	12,157	-0.04%
2023/10/04	22	19.96	15	20.05	20.25	7	12,249	0.06%
2023/10/03	10	20.25	5	20.25	20.25	5	12,311	0.04%
2023/10/02	6	20.29	30	20.43	20.65	-24	12,400	-0.19%
2023/09/28	0	0.00	16	20.24	20.10	-16	12,461	-0.13%
2023/09/27	30	19.93	15	20.00	20.05	15	12,566	0.12%
2023/09/26	0	0.00	10	20.25	20.10	-10	12,762	-0.08%
2023/09/25	0	0.00	13	20.31	20.35	-13	13,199	-0.10%
2023/09/22	60	19.93	0	0.00	19.90	60	13,386	0.45%
2023/09/21	121	19.98	2	19.98	19.90	119	13,530	0.88%	大買/鉅額交易
2023/09/20	275	20.43	362	20.50	20.35	-87	13,698	-0.64%	大買/大賣/
2023/09/19	78	21.26	96	21.28	21.10	-18	13,631	-0.13%
2023/09/18	11	20.95	11	21.10	20.85	0	13,624	0.00%
2023/09/15	251	20.96	400	20.87	21.00	-149	13,665	-1.09%	大買/大賣/鉅額交易
2023/09/14	43	21.41	35	21.35	21.20	8	13,596	0.06%
2023/09/13	122	21.20	102	21.10	21.10	20	13,585	0.15%	大買/大賣/
2023/09/12	84	21.57	42	21.97	21.45	42	13,828	0.30%
2023/09/11	242	21.95	184	21.75	21.70	58	14,095	0.41%	大買/大賣/
2023/09/08	133	22.75	65	23.04	22.60	68	14,002	0.49%	大買/
2023/09/07	221	23.25	275	23.31	23.05	-54	13,929	-0.39%	大買/大賣/
2023/09/06	107	24.10	199	23.85	23.85	-92	13,788	-0.67%	大買/大賣/
2023/09/05	183	24.12	1	24.25	24.05	182	13,681	1.33%	大買/鉅額交易
2023/09/04	39	24.25	35	24.58	24.00	4	13,625	0.03%
2023/09/01	140	24.73	0	0.00	24.70	140	13,482	1.04%	大買/鉅額交易
2023/08/31	22	24.97	39	25.23	25.05	-17	13,413	-0.13%
2023/08/30	96	25.25	121	25.43	25.10	-25	13,465	-0.19%	大賣/
2023/08/29	146	25.10	53	25.12	25.05	93	13,510	0.69%	大買/
2023/08/28	72	25.98	99	26.07	25.55	-27	13,347	-0.20%
2023/08/25	77	26.17	108	25.69	25.85	-31	12,969	-0.24%	大賣/
2023/08/24	159	25.26	63	25.86	25.65	96	12,541	0.77%	大買/
2023/08/23	145	25.42	49	25.46	25.40	96	12,051	0.80%	大買/
2023/08/22	68	25.65	113	25.20	25.25	-45	11,505	-0.39%	大賣/
2023/08/21	42	24.37	63.8	25.02	25.40	-21.8	10,725	-0.20%
2023/08/18	51	23.69	77	23.75	23.50	-26	9,920	-0.26%
2023/08/17	66	21.64	162	21.82	22.95	-96	9,282	-1.03%	大賣/
2023/08/16	46	21.52	200	21.72	21.40	-154	8,851	-1.74%	大賣/鉅額交易
2023/08/15	11	21.14	180	21.13	21.15	-169	8,551	-1.98%	大賣/鉅額交易
2023/08/14	6	19.29	0	0.00	19.25	6	8,335	0.07%
2023/08/10	32	19.63	0	0.00	19.50	32	8,455	0.38%
2023/08/08	5	19.95	0	0.00	19.95	5	8,578	0.06%
2023/08/04	15	19.57	0	0.00	19.95	15	8,556	0.18%
2023/08/02	94	19.69	0	0.00	19.70	94	8,548	1.10%
2023/07/28	24	19.94	0	0.00	20.00	24	8,417	0.29%
2023/07/26	100	20.15	0	0.00	20.00	100	8,338	1.20%
2023/07/25	0	0.00	1	20.60	20.60	-1	8,283	-0.01%
2023/07/24	40	20.43	0	0.00	20.25	40	8,262	0.48%
2023/07/20	20	20.65	0	0.00	20.65	20	8,173	0.24%
2023/07/17	0	0.00	19	22.38	22.45	-19	7,832	-0.24%
2023/07/12	30	21.45	0.3	21.45	21.45	29.7	7,805	0.38%
2023/07/11	65	21.98	0	0.00	21.95	65	7,776	0.84%
2023/07/10	0	0.00	10	22.25	22.50	-10	7,679	-0.13%
2023/07/07	20	22.10	40	22.23	22.15	-20	7,624	-0.26%
2023/07/06	50	22.44	40	22.50	22.45	10	7,518	0.13%
2023/07/05	30	22.30	12	22.55	22.25	18	7,433	0.24%
2023/07/04	0	0.00	5	22.45	22.55	-5	7,337	-0.07%
2023/07/03	38	22.66	9.2	22.81	23.15	28.8	7,169	0.40%
2023/06/30	6	21.93	6	21.80	21.85	0	6,712	0.00%
2023/06/29	0.2	21.55	11	21.54	21.45	-10.8	6,520	-0.17%
2023/06/28	26	21.40	75	21.35	21.15	-49	6,379	-0.77%
2023/06/27	80	21.10	45	21.30	20.70	35	6,202	0.56%
2023/06/26	13	21.31	51	21.14	21.05	-38	6,024	-0.63%
2023/06/21	1	21.05	10	21.05	21.05	-9	6,067	-0.15%
2023/06/20	10	20.10	20	20.35	20.25	-10	6,010	-0.17%
2023/06/19	50	20.04	5	20.05	19.95	45	6,005	0.75%
2023/06/16	135	20.88	3	20.87	20.60	132	5,875	2.25%	大買/鉅額交易
2023/06/15	23	20.77	4	21.60	21.85	19	5,554	0.34%
2023/06/13	0	0.00	1	20.60	20.50	-1	5,194	-0.02%
2023/06/09	0	0.00	1	20.55	20.80	-1	5,123	-0.02%
2023/06/06	9	20.93	0	0.00	20.80	9	5,069	0.18%
2023/06/05	8	21.46	2	21.40	21.45	6	4,996	0.12%
2023/06/02	2	21.30	2	21.50	21.65	0	4,862	0.00%
2023/06/01	3	20.92	0	0.00	20.95	3	4,763	0.06%
2023/05/31	0	0.00	10	20.90	20.90	-10	4,730	-0.21%
2023/05/30	9	20.50	0	0.00	20.60	9	4,667	0.19%
2023/05/29	0	0.00	1	19.85	19.95	-1	4,623	-0.02%
2023/05/26	0	0.00	13	19.77	19.50	-13	4,719	-0.28%
2023/05/25	1	20.20	1	20.05	20.20	0	4,685	0.00%
2023/05/24	1	20.30	0	0.00	20.25	1	4,643	0.02%
2023/05/23	0	0.00	11	20.25	20.10	-11	4,580	-0.24%
2023/05/22	13	20.10	5	20.10	20.35	8	4,516	0.18%
2023/05/19	15	20.02	4	19.99	20.05	11	4,386	0.25%
2023/05/16	3	19.47	2	19.20	19.05	1	4,108	0.02%
2023/04/19	0	0.00	1	19.00	18.95	-1	3,867	-0.03%
2023/04/17	1	19.20	0	0.00	19.30	1	3,808	0.03%
2023/04/07	0	0.00	10	18.53	18.75	-10	3,704	-0.27%
2023/03/31	0	0.00	10	18.20	18.20	-10	3,907	-0.26%
2023/03/30	1	18.25	5	18.35	18.35	-4	3,963	-0.10%
2023/03/28	40.2	18.66	0	0.00	18.60	40.2	4,519	0.89%
2023/03/27	10	18.70	0	0.00	18.85	10	4,384	0.23%
2023/03/24	0	0.00	2	18.15	18.15	-2	4,212	-0.05%
2023/03/23	0	0.00	1	17.55	17.35	-1	3,994	-0.03%
2023/03/21	0	16.70	0	0.00	16.65	0	3,908	0.00%
2023/03/13	4	16.46	0.3	16.85	16.75	3.7	3,811	0.10%
2023/03/09	0	0.00	1	17.35	17.35	-1	3,739	-0.03%
2023/03/07	3	17.57	1	17.70	17.50	2	3,682	0.05%
2023/03/06	1	17.95	0	0.00	17.55	1	3,634	0.03%
2023/03/03	0	0.00	3	17.55	17.55	-3	3,525	-0.09%
2023/03/02	1	17.55	4	17.40	17.50	-3	3,447	-0.09%
2023/03/01	0	0.00	1	17.55	17.20	-1	3,345	-0.03%
2023/02/24	2	17.20	0	0.00	17.20	2	3,224	0.06%
2023/02/23	3	17.25	1	17.25	16.80	2	3,048	0.07%
2023/02/17	0	0.00	2	16.50	16.65	-2	2,861	-0.07%
2023/02/16	1	16.60	0	0.00	16.60	1	2,839	0.04%
2023/02/14	0.3	16.20	2	16.25	16.35	-1.7	2,703	-0.06%
2023/02/13	3	16.38	2	16.20	16.25	1	2,643	0.04%
2023/02/02	0	0.00	1	15.65	15.70	-1	2,429	-0.04%
2023/02/01	3	15.50	0	0.00	15.55	3	2,412	0.12%
2023/01/30	1	15.30	0	0.00	15.25	1	2,387	0.04%
2023/01/12	0	0.00	2	15.48	15.30	-2	2,395	-0.08%
2023/01/06	2	15.60	1	15.10	15.60	1	2,400	0.04%
2023/01/03	0	0.00	4	14.85	14.80	-4	2,425	-0.16%
2022/12/28	0	0.00	1	14.85	14.85	-1	2,505	-0.04%
2022/12/27	1	15.45	0	0.00	15.35	1	2,469	0.04%
2022/12/26	1	15.95	0	0.00	15.80	1	2,385	0.04%
2022/12/21	4	16.18	2	16.25	15.80	2	2,031	0.10%
2022/12/20	0	0.00	1	16.15	16.15	-1	1,621	-0.06%
2022/12/12	0	0.00	1	14.85	14.95	-1	1,485	-0.07%
2022/12/05	0	0.00	1	15.25	15.05	-1	1,705	-0.06%
2022/12/01	0	0.00	1	15.20	15.15	-1	1,801	-0.06%
2022/11/30	1	14.95	0	0.00	15.00	1	1,812	0.06%
2022/11/28	1	14.35	0	0.00	14.45	1	1,964	0.05%
2022/11/14	0	15.00	0	0.00	15.00	0	2,240	0.00%
2022/11/09	0	0.00	1	15.10	15.05	-1	3,088	-0.03%
2022/11/03	0.1	14.95	0	0.00	15.00	0.1	3,132	0.00%
2022/11/01	1	14.70	0	0.00	14.70	1	3,283	0.03%
2022/10/24	0	0.00	1	14.65	14.60	-1	3,837	-0.03%
2022/10/18	1	15.25	0	0.00	15.10	1	3,955	0.03%
2022/10/07	0	0.00	1	15.40	15.45	-1	3,905	-0.03%
2022/10/04	1	14.95	0	0.00	14.90	1	3,863	0.03%
2022/09/21	0	0.00	1	16.35	16.25	-1	3,826	-0.03%
2022/09/20	1	16.55	1	16.75	16.75	0	3,797	0.00%
2022/09/15	1	17.40	0	0.00	17.45	1	3,742	0.03%
2022/09/13	3	17.70	0	0.00	17.50	3	3,700	0.08%
2022/09/12	0	0.00	15	17.67	17.75	-15	3,649	-0.41%
2022/09/08	12	17.53	2	17.50	17.40	10	3,622	0.28%
2022/09/07	2	17.20	2	17.35	17.40	0	3,561	0.00%
2022/09/06	2	17.18	2	16.95	16.95	0	3,516	0.00%
2022/09/05	1	17.60	0	0.00	17.10	1	3,477	0.03%
2022/09/01	0	0.00	1	16.95	17.00	-1	3,311	-0.03%
2022/08/30	1	16.55	2	16.60	16.65	-1	3,260	-0.03%
2022/08/29	2	16.45	1	16.40	16.40	1	3,276	0.03%
2022/08/26	1	17.20	3	17.27	17.10	-2	3,414	-0.06%
2022/08/25	1	16.90	4	17.05	17.10	-3	3,289	-0.09%
2022/08/23	1	16.65	0	0.00	16.70	1	3,258	0.03%
2022/08/22	0	0.00	1	17.00	16.85	-1	3,235	-0.03%
2022/08/18	1	16.40	0	0.00	16.40	1	3,157	0.03%
2022/08/17	0	0.00	4	16.80	16.60	-4	3,109	-0.13%
2022/08/16	2	17.15	2	17.53	17.20	0	3,011	0.00%
2022/08/15	2	16.75	0	0.00	16.75	2	2,293	0.09%
2022/08/10	2	17.13	0	0.00	17.10	2	2,260	0.09%
2022/08/09	1	16.90	0	0.00	17.05	1	2,240	0.04%
2022/08/08	1	17.70	0	0.00	17.40	1	2,189	0.05%
2022/08/05	0	0.00	3	17.25	17.30	-3	2,083	-0.14%
2022/08/03	6	17.10	0	0.00	16.60	6	1,952	0.31%
2022/08/02	0	0.00	2	17.20	17.25	-2	1,876	-0.11%
2022/07/29	1	17.40	2	17.28	17.20	-1	1,682	-0.06%
2022/07/27	3	16.83	3	16.87	16.90	0	1,578	0.00%
2022/07/26	0	0.00	1	16.40	16.30	-1	1,488	-0.07%
2022/07/25	0	0.00	1	16.50	16.50	-1	1,485	-0.07%
2022/07/22	0	0.00	2	16.30	16.35	-2	1,485	-0.13%
2022/07/21	5	16.30	3	16.30	16.30	2	1,493	0.13%
2022/07/20	2	16.30	2	16.45	16.10	0	1,474	0.00%
2022/07/13	0	0.00	4	15.30	15.20	-4	1,523	-0.26%
2022/07/12	4	15.43	0	0.00	15.20	4	1,527	0.26%
2022/07/04	0	0.00	1	14.25	14.60	-1	1,491	-0.07%
2022/07/01	1	14.10	0	0.00	14.40	1	1,500	0.07%
2022/06/21	1	14.65	0.8	14.60	14.85	0.2	1,547	0.01%
2022/06/20	0	0.00	0.1	14.40	14.35	-0.1	1,578	-0.01%
2022/06/13	0	0.00	2	15.30	15.25	-2	1,536	-0.13%
2022/06/08	1	15.80	0	0.00	15.70	1	1,524	0.07%
2022/06/06	2	15.98	0	0.00	16.05	2	1,533	0.13%
2022/05/24	0	0.00	1	15.70	15.30	-1	1,493	-0.07%
2022/05/13	1	15.20	0	0.00	15.15	1	1,491	0.07%
2022/05/09	1	15.60	0	0.00	15.40	1	1,485	0.07%
2022/04/26	0	0.00	3	16.80	16.65	-3	1,427	-0.21%
2022/04/25	3	16.55	2	17.15	16.55	1	1,433	0.07%
2022/04/20	2	17.60	1	17.50	17.60	1	1,393	0.07%
2022/04/14	0	0.00	1	16.55	16.60	-1	1,519	-0.07%
2022/04/12	1	16.20	0	0.00	16.25	1	1,583	0.06%
2022/03/24	0	17.16	0	0.00	17.25	0	1,900	0.00%
2022/03/23	1	17.30	0	0.00	17.15	1	1,929	0.05%
2022/03/22	0	16.85	1	16.90	16.80	-1	1,938	-0.05%
2022/03/04	0	16.65	0	0.00	16.65	0	2,041	0.00%
2022/03/02	0.6	16.70	0	0.00	16.65	0.6	2,130	0.03%
2022/03/01	0	0.00	4.6	16.74	16.85	-4.6	2,175	-0.21%
2022/02/24	0	0.00	0.1	16.70	16.45	-0.1	2,329	0.00%
2022/02/22	1	16.75	0	0.00	16.85	1	2,662	0.04%
2022/02/21	0	0.00	2	17.00	17.20	-2	2,691	-0.07%
2022/02/18	2	17.20	1	17.15	17.15	1	2,804	0.04%
2022/02/14	0	0.00	1	16.70	16.75	-1	3,115	-0.03%
2022/01/26	1	16.50	0	0.00	16.45	1	3,782	0.03%
2022/01/20	0	0.00	1	17.10	17.20	-1	4,161	-0.02%
2022/01/18	1	17.45	2	17.45	17.30	-1	4,241	-0.02%
2022/01/17	2	17.20	0	0.00	17.45	2	4,292	0.05%
2022/01/12	3	17.40	4.6	17.44	17.40	-1.6	4,461	-0.04%
2022/01/10	1	17.70	0	0.00	17.55	1	4,560	0.02%
2021/12/30	0	0.00	9.2	18.94	19.00	-9.2	4,460	-0.21%
2021/12/28	0	0.00	1	18.75	18.65	-1	4,484	-0.02%
2021/12/24	0	0.00	1	18.85	18.60	-1	4,372	-0.02%
2021/12/23	0	0.00	8	18.55	19.00	-8	4,412	-0.18%
2021/12/16	6	18.93	0	0.00	18.90	6	4,316	0.14%
2021/12/15	1	18.45	0	0.00	18.35	1	4,269	0.02%
2021/12/14	1	18.70	0	0.00	18.30	1	4,281	0.02%
2021/12/10	0.9	19.15	0	0.00	19.05	0.9	4,282	0.02%
2021/12/09	3	18.78	0	0.00	18.65	3	4,212	0.07%
2021/12/08	1	18.50	0	0.00	18.70	1	4,197	0.02%
2021/11/30	1	18.45	0	0.00	18.35	1	4,244	0.02%
2021/11/24	0	0.00	1	20.00	20.00	-1	4,163	-0.02%
2021/11/22	11	21.45	15.8	21.68	21.45	-4.8	4,095	-0.12%
2021/11/09	2	19.45	5	19.65	19.35	-3	3,899	-0.08%
2021/11/08	0	0.00	13.1	19.71	19.40	-13.1	3,946	-0.33%
2021/11/04	0	0.00	8	21.14	21.00	-8	3,878	-0.21%
2021/11/03	0	0.00	5	21.00	20.80	-5	3,873	-0.13%
2021/11/02	20	21.35	20	20.55	20.80	0	3,869	0.00%
2021/11/01	2	21.20	7	21.10	21.20	-5	3,777	-0.13%
2021/10/28	1	21.10	0	0.00	20.80	1	3,633	0.03%
2021/10/27	0	0.00	1	21.00	21.00	-1	3,530	-0.03%
2021/10/26	2	20.60	15	20.31	20.80	-13	3,468	-0.37%
2021/10/25	0	0.00	1	20.85	20.65	-1	3,480	-0.03%
2021/10/22	4	20.34	7	20.59	20.50	-3	3,424	-0.09%
2021/10/21	1	20.15	28	20.38	20.50	-27	3,439	-0.78%
2021/10/19	0	0.00	21	19.74	19.80	-21	3,913	-0.54%
2021/10/15	0	0.00	10	19.55	19.60	-10	4,389	-0.23%
2021/10/14	0	0.00	2	19.40	19.35	-2	4,367	-0.05%
2021/10/12	0	0.00	11	19.15	19.20	-11	4,351	-0.25%
2021/10/08	2	19.00	2	19.15	18.90	0	4,537	0.00%
2021/10/07	1	19.20	1	18.80	19.20	0	4,439	0.00%
2021/10/06	2	18.33	0	0.00	18.15	2	4,452	0.04%
2021/10/05	1	18.40	1	18.30	18.40	0	4,462	0.00%
2021/10/04	0	0.00	1	17.95	17.80	-1	4,485	-0.02%
2021/10/01	1	18.55	0	0.00	18.10	1	4,517	0.02%
2021/09/30	1	18.85	2	18.88	18.75	-1	4,558	-0.02%
2021/09/29	4	18.66	3	18.62	18.45	1	4,688	0.02%
2021/09/28	0	0.00	1	18.35	18.45	-1	5,006	-0.02%
2021/09/27	2	18.38	0	0.00	18.25	2	5,008	0.04%
2021/09/24	2	18.90	1	18.65	18.30	1	5,024	0.02%
2021/09/23	1	18.15	0	0.00	18.45	1	4,985	0.02%
2021/09/22	1	17.80	1	18.25	18.25	0	4,984	0.00%
2021/09/17	0	0.00	4	17.71	18.15	-4	4,971	-0.08%
2021/09/09	2	16.90	0	0.00	16.95	2	5,164	0.04%
2021/09/08	0	0.00	1	17.00	16.75	-1	5,189	-0.02%
2021/09/07	0	0.00	1	17.10	17.10	-1	5,201	-0.02%
2021/09/03	1	17.50	0	0.00	17.45	1	5,232	0.02%
2021/09/01	0	0.00	1	17.70	17.75	-1	5,267	-0.02%
2021/08/31	2	17.25	0	0.00	17.20	2	5,350	0.04%
2021/08/27	3	17.50	1	17.65	17.45	2	5,384	0.04%
2021/08/26	2	17.50	1	17.50	17.45	1	5,389	0.02%
2021/08/24	6	17.19	1	17.10	17.15	5	5,428	0.09%
2021/08/23	0	0.00	1	16.70	16.85	-1	5,493	-0.02%
2021/08/20	2	16.40	0	0.00	16.45	2	5,515	0.04%
2021/08/19	1	16.55	0	0.00	16.45	1	5,520	0.02%
2021/08/18	1	16.55	1	16.70	16.80	0	5,511	0.00%
2021/08/17	1	16.40	0	0.00	16.45	1	5,516	0.02%
2021/08/16	3	16.77	0	0.00	16.50	3	5,489	0.05%
2021/08/13	1	18.15	0	0.00	17.70	1	5,407	0.02%
2021/08/12	0	0.00	38	17.85	18.05	-38	5,421	-0.70%
2021/08/11	2	18.20	0	0.00	18.10	2	5,628	0.04%
2021/08/06	0	0.00	3	19.60	19.50	-3	5,713	-0.05%
2021/08/05	1	19.20	3	19.13	19.10	-2	5,794	-0.03%
2021/08/03	3	19.18	0	0.00	19.20	3	6,092	0.05%
2021/08/02	0	0.00	1	19.55	19.40	-1	6,110	-0.02%
2021/07/30	7	19.71	0	0.00	19.35	7	6,168	0.11%
2021/07/29	0	0.00	4	19.75	20.00	-4	6,186	-0.06%
2021/07/28	2	19.15	2	19.35	19.35	0	6,150	0.00%
2021/07/27	4	19.76	2	19.98	19.50	2	6,230	0.03%
2021/07/26	15	20.25	41	20.30	20.15	-26	6,289	-0.41%
2021/07/23	76	20.65	21	20.51	20.60	55	6,215	0.88%
2021/07/22	3	20.35	3	20.03	20.45	0	5,744	0.00%
2021/07/21	1	18.65	3	18.73	18.60	-2	5,427	-0.04%
2021/07/20	1	18.95	2	19.00	18.85	-1	5,491	-0.02%
2021/07/19	1	19.05	0	0.00	19.10	1	5,613	0.02%
2021/07/16	2	19.15	0	0.00	19.20	2	6,024	0.03%
2021/07/14	0	0.00	1	19.25	18.90	-1	5,965	-0.02%
2021/07/13	0	0.00	2	19.08	18.75	-2	6,038	-0.03%
2021/07/12	1	18.50	0	0.00	18.55	1	6,027	0.02%
2021/07/09	1	18.60	0	0.00	18.60	1	6,066	0.02%
2021/07/07	0	0.00	5	18.95	18.95	-5	6,468	-0.08%
2021/07/06	71	19.82	5	19.35	19.35	66	6,849	0.96%
2021/07/05	3	20.25	2	19.83	20.15	1	6,920	0.01%
2021/07/02	0	0.00	1	19.50	19.30	-1	6,741	-0.01%
2021/07/01	0	0.00	1	19.55	19.00	-1	6,825	-0.01%
2021/06/29	1	19.25	0	0.00	19.05	1	6,873	0.01%
2021/06/25	0	0.00	2	19.60	19.40	-2	6,920	-0.03%
2021/06/23	0	0.00	1	18.55	18.95	-1	7,038	-0.01%
2021/06/22	1	18.10	30	18.25	18.10	-29	7,074	-0.41%
2021/06/21	2	18.35	0	0.00	18.40	2	7,088	0.03%
2021/06/16	3	18.93	7	19.03	18.85	-4	7,241	-0.06%
2021/06/15	2	19.20	0	0.00	19.20	2	7,455	0.03%
2021/06/11	2	19.43	0	0.00	19.25	2	7,475	0.03%
2021/06/10	1	19.80	1	19.95	19.75	0	7,454	0.00%
2021/06/09	1	19.40	0	0.00	19.35	1	7,465	0.01%
2021/06/08	1	19.50	0	0.00	19.45	1	7,485	0.01%
2021/06/07	4	19.48	5	19.75	19.70	-1	7,430	-0.01%
2021/06/03	1	19.75	1	19.85	19.75	0	7,463	0.00%
2021/06/02	1	20.30	0	0.00	19.80	1	7,505	0.01%
2021/06/01	1	20.15	0	0.00	20.20	1	7,488	0.01%
2021/05/31	1	20.00	13	20.03	20.05	-12	7,504	-0.16%
2021/05/28	12	19.43	2	19.50	19.35	10	7,466	0.13%
2021/05/26	1	19.10	0	0.00	19.20	1	7,544	0.01%
2021/05/25	1	19.30	0	0.00	19.20	1	7,579	0.01%
2021/05/24	0	0.00	4	18.95	18.90	-4	7,582	-0.05%
2021/05/21	3	18.65	0	0.00	18.85	3	7,613	0.04%
2021/05/20	12	18.80	11	18.53	18.35	1	7,723	0.01%
2021/05/19	3	19.00	2	19.00	18.85	1	7,749	0.01%
2021/05/18	0	0.00	4	17.59	18.40	-4	7,543	-0.05%
2021/05/17	4	17.13	9	17.49	17.05	-5	7,551	-0.07%
2021/05/14	0	0.00	3	18.70	18.20	-3	7,535	-0.04%
2021/05/13	0	0.00	14	18.15	18.60	-14	7,498	-0.19%
2021/05/12	4	18.33	3	18.13	17.85	1	7,476	0.01%
2021/05/11	4	19.81	11	19.27	19.30	-7	7,309	-0.10%
2021/05/10	4	21.08	1	20.70	20.70	3	7,241	0.04%
2021/05/07	5	20.60	1	20.75	21.25	4	7,273	0.05%
2021/05/06	2	20.03	10	20.00	20.00	-8	7,257	-0.11%
2021/05/05	2	20.45	1	20.95	20.30	1	7,216	0.01%
2021/05/04	4	20.59	15	20.55	20.40	-11	7,273	-0.15%
2021/05/03	11	21.72	5	22.30	21.25	6	7,374	0.08%
2021/04/29	6	22.90	5	23.05	22.85	1	7,364	0.01%
2021/04/28	20	23.33	74.4	23.21	23.20	-54.4	7,494	-0.73%
2021/04/27	16	23.08	3	23.35	23.60	13	7,501	0.17%
2021/04/26	22	22.61	20	22.60	22.70	2	7,364	0.03%
2021/04/23	15	22.78	166	22.81	22.80	-151	7,366	-2.05%	大賣/鉅額交易
2021/04/22	4	23.45	19	23.42	23.15	-15	7,341	-0.20%
2021/04/21	8	23.43	0	0.00	23.35	8	6,992	0.11%
2021/04/20	26	23.58	0	0.00	23.70	26	6,993	0.37%
2021/04/19	0	0.00	10	23.65	23.65	-10	7,106	-0.14%
2021/04/16	1	23.85	20	24.05	23.85	-19	7,109	-0.27%
2021/04/15	1	24.00	0	0.00	24.15	1	7,356	0.01%
2021/04/14	196	23.88	280	24.35	23.70	-84	7,381	-1.14%	大買/大賣/
2021/04/13	131	25.39	38	25.02	24.95	93	7,423	1.25%	大買/
2021/04/12	79	25.97	161	25.93	26.10	-82	7,719	-1.06%	大賣/
2021/04/09	185	24.88	0	0.00	25.25	185	7,419	2.49%	大買/鉅額交易
2021/04/08	51	24.79	84	24.78	25.05	-33	7,311	-0.45%
2021/04/07	58	24.33	19	24.59	24.30	39	7,251	0.54%
2021/04/06	0	0.00	22	24.35	24.25	-22	7,414	-0.30%
2021/04/01	1	24.15	0	0.00	24.10	1	7,472	0.01%
2021/03/30	2	24.30	41	24.36	24.45	-39	8,201	-0.48%
2021/03/29	24	24.11	1	24.40	24.10	23	8,294	0.28%
2021/03/26	52	24.45	0	0.00	24.35	52	8,355	0.62%
2021/03/25	34	24.96	11	24.72	24.70	23	8,476	0.27%
2021/03/24	0	0.00	1	25.00	24.65	-1	8,573	-0.01%
2021/03/23	71	24.65	0	0.00	24.65	71	8,756	0.81%
2021/03/22	20	24.90	19	24.77	24.90	1	8,859	0.01%
2021/03/19	1	24.40	0	0.00	24.20	1	8,967	0.01%
2021/03/18	1	24.65	1	24.65	24.40	0	9,205	0.00%
2021/03/17	1	24.45	2	24.45	24.30	-1	9,666	-0.01%
2021/03/16	1	24.20	0	0.00	24.05	1	10,214	0.01%
2021/03/15	3	24.25	2	24.20	24.10	1	10,930	0.01%
2021/03/12	2	24.18	1	24.25	24.30	1	11,261	0.01%
2021/03/11	2	23.68	3	23.98	24.15	-1	11,671	-0.01%
2021/03/10	0	0.00	8	23.48	23.50	-8	12,307	-0.06%
2021/03/09	10	22.89	306	22.85	23.05	-296	12,599	-2.35%	大賣/鉅額交易
2021/03/08	25	23.27	8	23.28	23.30	17	12,988	0.13%
2021/03/05	5	23.52	1	23.70	23.60	4	13,490	0.03%
2021/03/04	7	24.51	0	0.00	23.80	7	13,934	0.05%
2021/03/03	69	24.18	31	24.45	24.55	38	14,290	0.27%
2021/03/02	32	24.25	0	0.00	24.30	32	14,512	0.22%
2021/02/26	6	24.38	6	24.65	24.45	0	15,123	0.00%
2021/02/25	150	24.97	0	0.00	24.90	150	16,307	0.92%	大買/鉅額交易
2021/02/23	2	25.30	0	0.00	25.40	2	16,965	0.01%
2021/02/22	52	25.26	0	0.00	25.45	52	17,300	0.30%
2021/02/19	5	25.20	3	24.85	25.20	2	17,315	0.01%
2021/02/17	1	24.20	0	0.00	24.80	1	17,488	0.01%
2021/02/05	0	0.00	3	24.25	23.85	-3	17,636	-0.02%
2021/02/04	0	0.00	2	24.45	24.25	-2	18,862	-0.01%
2021/02/03	3	24.65	0	0.00	24.00	3	20,297	0.01%
2021/02/02	11	24.23	12	23.95	23.90	-1	20,268	0.00%
2021/02/01	4	23.55	0	0.00	23.70	4	20,298	0.02%
2021/01/29	10	24.11	4	24.05	24.15	6	20,338	0.03%
2021/01/28	12	24.17	12.2	24.24	24.10	-0.2	20,288	0.00%
2021/01/27	10	24.69	11	24.44	24.45	-1	20,310	0.00%
2021/01/26	11	24.68	5	24.50	24.45	6	20,419	0.03%
2021/01/25	27	23.89	27	24.46	25.25	0	20,443	0.00%
2021/01/22	4	23.80	3	23.80	23.80	1	20,225	0.00%
2021/01/21	104	24.00	5	23.95	23.85	99	20,153	0.49%	大買/
2021/01/20	5	24.94	1	25.20	24.75	4	19,974	0.02%
2021/01/19	2	25.95	0	0.00	25.50	2	19,904	0.01%
2021/01/18	6	24.87	12	25.40	25.90	-6	19,888	-0.03%
2021/01/15	49	25.81	28	25.68	25.80	21	19,807	0.11%
2021/01/14	1	26.10	5	26.58	26.70	-4	19,694	-0.02%
2021/01/13	11	26.35	6	26.57	26.40	5	19,635	0.03%
2021/01/12	96	26.27	114	26.01	26.10	-18	19,627	-0.09%	大賣/
2021/01/11	21	27.24	1	27.40	27.35	20	19,445	0.10%
2021/01/08	6	26.86	399	27.34	26.90	-393	19,396	-2.03%	大賣/鉅額交易
2021/01/07	4	27.88	0	0.00	27.90	4	19,146	0.02%
2021/01/06	13	28.15	13.5	28.65	28.00	-0.5	19,138	0.00%
2021/01/05	9	29.51	6	29.30	28.85	3	18,887	0.02%
2021/01/04	54	29.09	94	29.23	29.25	-40	18,481	-0.22%
2020/12/31	1	28.70	2	28.85	28.70	-1	18,409	-0.01%
2020/12/30	30	28.85	2	29.18	29.05	28	18,389	0.15%
2020/12/29	70	29.03	170.1	28.95	29.05	-100.1	18,366	-0.54%	大賣/
2020/12/28	229	28.78	13	28.66	28.55	216	18,193	1.19%	大買/鉅額交易
2020/12/25	66	28.20	65	28.56	28.20	1	18,123	0.01%
2020/12/24	193	28.87	47	29.11	28.30	146	18,075	0.81%	大買/鉅額交易
2020/12/23	219	28.29	32	28.35	28.40	187	17,531	1.07%	大買/鉅額交易
2020/12/22	4	27.78	2	28.60	27.55	2	17,525	0.01%
2020/12/21	5	28.27	103	28.16	28.05	-98	17,375	-0.56%	大賣/
2020/12/18	5	28.93	3	28.90	28.85	2	17,222	0.01%
2020/12/17	11	28.36	259.1	28.25	29.15	-248.1	17,114	-1.45%	大賣/鉅額交易
2020/12/16	16	28.44	17	29.15	28.55	-1	16,949	-0.01%
2020/12/15	132	28.30	48	28.21	28.35	84	16,987	0.49%	大買/
2020/12/14	3	28.48	167	27.97	28.15	-164	16,817	-0.98%	大賣/鉅額交易
2020/12/11	278	28.09	625	28.24	28.35	-347	16,622	-2.09%	大買/大賣/鉅額交易
2020/12/10	381	29.41	337	29.01	29.50	44	15,975	0.28%	大買/大賣/
2020/12/09	235	29.12	420	28.60	28.95	-185	15,487	-1.19%	大買/大賣/鉅額交易
2020/12/08	227	28.23	334	28.58	28.85	-107	14,869	-0.72%	大買/大賣/鉅額交易
2020/12/07	259	27.65	208.4	27.99	28.00	50.6	14,591	0.35%	大買/大賣/
2020/12/04	1	27.45	201	26.70	27.25	-200	14,306	-1.40%	大賣/鉅額交易
2020/12/03	209	25.54	285	25.42	25.40	-76	13,790	-0.55%	大買/大賣/
2020/12/02	142.1	24.92	138	25.23	25.25	4.1	13,659	0.03%	大買/大賣/
2020/12/01	701	24.44	171	24.54	24.45	530	13,459	3.94%	大買/大賣/鉅額交易
2020/11/30	2	23.60	117	23.56	24.05	-115	13,389	-0.86%	大賣/鉅額交易
2020/11/27	318	22.98	121	23.20	23.05	197	13,684	1.44%	大買/大賣/鉅額交易
2020/11/26	5	22.70	203	22.90	22.75	-198	13,364	-1.48%	大賣/鉅額交易
2020/11/25	84	22.64	41	22.78	22.80	43	13,205	0.33%
2020/11/24	177	22.53	348	22.15	22.80	-171	12,683	-1.35%	大買/大賣/鉅額交易
2020/11/23	96	21.05	33	21.41	21.05	63	11,589	0.54%
2020/11/20	195	20.85	119	20.97	21.40	76	11,229	0.68%	大買/大賣/
2020/11/19	381	20.99	246	20.78	20.55	135	11,119	1.21%	大買/大賣/鉅額交易
2020/11/18	5	20.05	106	20.43	20.20	-101	11,100	-0.91%	大賣/鉅額交易
2020/11/17	71	20.11	90	20.32	20.05	-19	11,224	-0.17%
2020/11/16	54	20.14	50	20.33	20.30	4	11,432	0.03%
2020/11/13	50	19.63	51	19.91	20.15	-1	11,555	-0.01%
2020/11/12	566	20.68	10	20.45	20.10	556	11,497	4.84%	大買/鉅額交易
2020/11/11	16	20.83	302	20.01	20.90	-286	10,545	-2.71%	大賣/鉅額交易
2020/11/10	40	19.23	43	19.29	19.00	-3	9,431	-0.03%
2020/11/09	20	19.05	50	19.27	19.10	-30	9,448	-0.32%
2020/11/06	0	0.00	40	19.03	19.00	-40	9,507	-0.42%
2020/11/05	20	18.70	0	0.00	18.75	20	9,529	0.21%
2020/11/04	32	18.78	10	19.05	18.80	22	9,792	0.22%
2020/11/03	1	18.95	157	19.10	18.90	-156	9,779	-1.60%	大賣/鉅額交易
2020/11/02	20	18.75	91	18.76	18.80	-71	9,764	-0.73%
2020/10/29	20	18.40	0	0.00	18.45	20	9,859	0.20%
2020/10/23	35	18.50	0	0.00	18.50	35	10,095	0.35%
2020/10/22	20	18.25	0	0.00	18.30	20	10,304	0.19%
2020/10/20	1	18.55	0	0.00	18.40	1	10,813	0.01%
2020/10/19	0	0.00	45	18.64	18.80	-45	11,154	-0.40%
2020/10/16	10	18.35	20	18.55	18.30	-10	12,284	-0.08%
2020/10/15	65	18.66	25	19.00	18.55	40	12,340	0.32%
2020/10/14	60	19.15	60	19.35	19.15	0	12,525	0.00%
2020/10/13	20	19.00	0	0.00	19.10	20	12,750	0.16%
2020/10/12	15	19.00	25	19.28	19.05	-10	12,835	-0.08%
2020/10/08	20	19.00	2	19.10	18.95	18	13,027	0.14%
2020/10/06	30	18.70	50	19.11	18.75	-20	13,190	-0.15%
2020/10/05	1	18.60	81	18.72	18.80	-80	13,421	-0.60%
2020/09/30	0	0.00	20	18.45	18.45	-20	13,652	-0.15%
2020/09/29	52	17.96	102	18.31	18.25	-50	13,912	-0.36%	大賣/
2020/09/28	30	17.57	131	18.12	18.05	-101	14,264	-0.71%	大賣/鉅額交易
2020/09/25	150	17.46	0	0.00	17.25	150	14,628	1.03%	大買/鉅額交易
2020/09/24	74	17.85	10	17.85	17.85	64	14,986	0.43%
2020/09/23	1	18.00	24	18.22	18.15	-23	15,546	-0.15%
2020/09/22	25.1	18.05	0	0.00	18.10	25.1	16,114	0.16%
2020/09/18	0	0.00	58	18.89	18.45	-58	18,724	-0.31%
2020/09/17	0	0.00	80	18.61	18.55	-80	19,978	-0.40%
2020/09/16	0	0.00	96	18.66	18.30	-96	20,093	-0.48%
2020/09/15	1	18.45	15	18.52	18.35	-14	20,160	-0.07%
2020/09/14	0	0.00	145	18.32	18.35	-145	20,427	-0.71%	大賣/鉅額交易
2020/09/11	97	17.77	0	0.00	17.95	97	20,533	0.47%
2020/09/10	13	18.22	20	18.26	17.95	-7	20,750	-0.03%
2020/09/09	72	17.68	97	17.88	18.25	-25	20,927	-0.12%
2020/09/08	88	17.88	40	18.40	17.95	48	20,932	0.23%
2020/09/07	70	18.14	0	0.00	18.10	70	20,986	0.33%
2020/09/04	131	18.47	52	18.55	18.50	79	21,137	0.37%	大買/
2020/09/03	474	19.44	155	19.09	19.05	319	21,304	1.50%	大買/大賣/鉅額交易
2020/09/02	84	19.72	256	19.49	19.70	-172	21,339	-0.81%	大賣/鉅額交易
2020/09/01	31	18.66	1	18.75	18.55	30	21,468	0.14%
2020/08/31	124	19.03	51	19.24	18.90	73	22,529	0.32%	大買/
2020/08/28	107	19.11	101	19.28	18.90	6	22,792	0.03%	大買/大賣/
2020/08/27	50	18.94	0	0.00	18.85	50	22,718	0.22%
2020/08/26	0	0.00	20	18.80	18.80	-20	22,626	-0.09%
2020/08/25	54	18.92	5	19.15	18.90	49	22,715	0.22%
2020/08/24	22	19.13	50	19.05	19.10	-28	22,502	-0.12%
2020/08/21	0	0.00	7	18.31	18.60	-7	22,231	-0.03%
2020/08/20	104	17.82	200	17.00	17.70	-96	21,981	-0.44%	大買/大賣/
2020/08/19	409	19.14	439	18.78	18.60	-30	21,774	-0.14%	大買/大賣/
2020/08/18	30	18.35	0	0.00	18.85	30	21,484	0.14%
2020/08/17	221	18.78	6	18.88	18.60	215	21,357	1.01%	大買/鉅額交易
2020/08/14	3	18.43	146	18.40	18.60	-143	21,046	-0.68%	大賣/鉅額交易
2020/08/13	70	17.91	75	18.10	17.90	-5	20,727	-0.02%
2020/08/12	130	17.92	101	18.12	17.95	29	20,700	0.14%	大買/大賣/
2020/08/11	55	17.72	0	0.00	17.75	55	20,652	0.27%
2020/08/10	150	18.30	240	18.44	18.20	-90	20,700	-0.43%	大買/大賣/
2020/08/07	30	18.00	0	0.00	17.95	30	21,026	0.14%
2020/08/04	22	17.99	50	18.15	17.90	-28	20,933	-0.13%
2020/07/30	0	0.00	1	17.60	17.70	-1	20,785	0.00%
2020/07/29	1	17.40	22	17.20	17.15	-21	20,785	-0.10%
2020/07/28	20	17.15	10	17.45	16.90	10	20,938	0.05%
2020/07/27	61	17.26	25	17.39	17.30	36	20,843	0.17%
2020/07/24	63	17.80	13	17.61	17.80	50	20,692	0.24%
2020/07/23	15	18.53	0	0.00	18.25	15	20,435	0.07%
2020/07/22	20	18.99	110.3	18.58	19.05	-90.3	20,038	-0.45%	大賣/
2020/07/21	1	17.55	0	0.00	17.55	1	18,941	0.01%
2020/07/20	106	17.34	102	17.65	17.70	4	18,845	0.02%	大買/大賣/
2020/07/17	113	17.61	108	17.81	17.50	5	18,634	0.03%	大買/大賣/
2020/07/16	18	18.25	23	18.44	18.30	-5	18,373	-0.03%
2020/07/15	86	18.32	37	18.37	18.25	49	18,286	0.27%
2020/07/14	52	18.90	83	19.02	18.90	-31	18,136	-0.17%
2020/07/13	6	19.40	25	19.39	19.25	-19	18,054	-0.11%
2020/07/10	4	18.85	54	19.44	19.20	-50	17,983	-0.28%
2020/07/09	12	19.21	0	0.00	19.20	12	17,778	0.07%
2020/07/08	36	18.96	48	19.08	19.20	-12	17,559	-0.07%
2020/07/07	80	19.15	4	19.29	19.15	76	17,323	0.44%
2020/07/06	39	19.57	112	19.59	19.90	-73	16,951	-0.43%	大賣/
2020/07/03	161	19.44	188	19.70	19.00	-27	16,535	-0.16%	大買/大賣/
2020/07/02	16	19.78	37	19.86	19.95	-21	16,073	-0.13%
2020/07/01	281	19.25	271.2	19.27	19.40	9.8	15,487	0.06%	大買/大賣/
2020/06/30	566	19.69	342	19.14	19.10	224	14,947	1.50%	大買/大賣/鉅額交易
2020/06/29	236	18.29	45	18.08	18.60	191	13,696	1.39%	大買/鉅額交易
2020/06/24	222	16.93	29	17.15	16.95	193	12,431	1.55%	大買/鉅額交易
2020/06/23	5	16.75	0	0.00	16.75	5	11,004	0.05%
2020/06/22	0	0.00	17	15.06	15.25	-17	10,870	-0.16%
2020/06/19	10	14.73	10	14.54	13.90	0	10,806	0.00%
2020/06/18	12	14.89	19	14.85	14.60	-7	10,561	-0.07%
2020/06/17	4	15.21	1	15.20	15.00	3	10,446	0.03%
2020/06/16	5	14.78	2	14.93	14.60	3	10,201	0.03%
2020/06/15	3	14.18	5	14.25	14.00	-2	10,081	-0.02%
2020/06/12	13	13.94	0	0.00	14.10	13	9,988	0.13%
2020/06/11	12	14.62	28	14.64	14.45	-16	9,849	-0.16%
2020/06/10	18	14.74	64	14.57	14.55	-46	9,647	-0.48%
2020/06/09	22	15.87	37	15.64	15.50	-15	9,516	-0.16%
2020/06/08	26	16.06	16	16.29	16.15	10	9,108	0.11%
2020/06/05	29	14.65	37.8	14.66	15.05	-8.8	8,245	-0.11%
2020/06/04	0	0.00	5	13.65	14.15	-5	7,140	-0.07%
2020/06/03	2	12.85	0	0.00	12.90	2	6,831	0.03%
2020/06/02	1	12.70	17	12.69	12.75	-16	6,776	-0.24%
2020/06/01	0	0.00	3	12.90	12.85	-3	6,864	-0.04%
2020/05/29	1	12.20	4	12.20	12.25	-3	6,781	-0.04%
2020/05/27	3	12.35	3	12.38	12.30	0	6,749	0.00%
2020/05/26	2	12.55	0	0.00	12.45	2	6,830	0.03%
2020/05/25	1	12.40	0	0.00	12.55	1	6,754	0.01%
2020/05/21	0	0.00	1	12.70	12.65	-1	6,755	-0.01%
2020/05/20	1	12.50	0	0.00	12.55	1	6,743	0.01%
2020/05/19	1	12.50	10	12.50	12.55	-9	6,732	-0.13%
2020/05/18	0	0.00	1	12.55	12.55	-1	6,728	-0.01%
2020/05/15	13	12.93	0	0.00	12.50	13	6,722	0.19%
2020/05/14	70	13.38	18	13.68	13.10	52	6,607	0.79%
2020/05/13	0	0.00	1	12.95	13.20	-1	6,223	-0.02%
2020/05/11	0	0.00	11	12.59	12.65	-11	6,565	-0.17%
2020/05/08	0	0.00	1	12.60	12.55	-1	6,537	-0.02%
2020/05/07	0	0.00	20	13.00	12.70	-20	6,518	-0.31%
2020/05/06	1	12.50	2	12.65	12.60	-1	6,486	-0.02%
2020/05/05	22	12.92	10	12.90	12.65	12	6,448	0.19%
2020/05/04	11	12.72	13	12.87	12.85	-2	6,360	-0.03%
2020/04/30	5	12.25	0	0.00	12.20	5	6,091	0.08%
2020/04/28	3	12.08	0	0.00	12.05	3	6,094	0.05%
2020/04/27	6	12.21	5	12.35	12.20	1	6,213	0.02%
2020/04/24	0	0.00	11	12.14	12.15	-11	6,255	-0.18%
2020/04/20	0	0.00	1	11.80	11.55	-1	6,395	-0.02%
2020/04/17	11	11.72	0	0.00	11.65	11	6,396	0.17%
2020/04/16	5	12.30	0	0.00	12.30	5	6,288	0.08%
2020/04/15	5	12.40	5	12.50	12.50	0	6,255	0.00%
2020/04/14	0	0.00	5	12.65	12.45	-5	6,240	-0.08%
2020/04/13	1	12.55	0	0.00	12.15	1	6,138	0.02%
2020/04/08	0	12.00	0	0.00	12.05	0	6,266	0.00%
2020/04/07	0	0.00	3	11.60	11.70	-3	6,267	-0.05%
2020/04/06	0	11.50	0	0.00	11.60	0	6,251	0.00%
2020/04/01	4	11.53	0	0.00	11.50	4	6,229	0.06%
2020/03/31	0	0.00	1	11.35	11.70	-1	6,182	-0.02%
2020/03/30	0	10.90	0	0.00	10.95	0	6,045	0.00%
2020/03/27	0	10.25	0	0.00	10.30	0	5,987	0.00%
2020/03/26	12	10.47	0	0.00	10.50	12	6,044	0.20%
2020/03/25	0	10.50	1	10.35	10.50	-1	6,039	-0.02%
2020/03/20	1	8.88	0	0.00	8.88	1	5,850	0.02%
2020/03/19	0	0.00	6	8.35	8.08	-6	5,853	-0.10%
2020/03/17	0	0.00	9	9.18	9.17	-9	5,669	-0.16%
2020/03/13	0	0.00	3	10.10	10.30	-3	5,604	-0.05%
2020/03/12	0	0.00	40	11.05	11.10	-40	5,349	-0.75%
2020/03/10	0	0.00	10	12.00	12.15	-10	5,260	-0.19%
2020/03/06	2	12.95	0	0.00	12.90	2	5,145	0.04%
2020/03/05	3	13.35	1	13.20	13.15	2	5,204	0.04%
2020/03/04	1	12.45	0	0.00	13.00	1	5,094	0.02%
2020/03/03	2	12.98	1	12.90	12.85	1	5,109	0.02%
2020/03/02	1	12.75	0	0.00	12.65	1	5,196	0.02%
2020/02/27	0	0.00	8	13.30	12.80	-8	5,504	-0.15%
2020/02/26	20	13.65	3	13.55	13.55	17	5,659	0.30%
2020/02/25	1	13.45	0	0.00	13.60	1	5,629	0.02%
2020/02/24	3	13.87	0	0.00	13.70	3	5,608	0.05%
2020/02/18	2	14.10	1	14.10	14.05	1	5,497	0.02%
2020/02/17	11	13.98	0	0.00	14.05	11	5,418	0.20%
2020/02/14	21	14.33	2	14.05	14.15	19	5,363	0.35%
2020/02/13	45	14.76	3	14.67	14.55	42	5,129	0.82%
2020/02/12	1	13.55	0	0.00	13.60	1	4,669	0.02%
2020/02/07	0	0.00	1	13.60	13.55	-1	4,611	-0.02%
2020/01/17	0	0.00	20	14.30	14.30	-20	4,082	-0.49%
2020/01/16	5	14.20	0	0.00	14.20	5	4,057	0.12%
2020/01/15	0	0.00	22	13.93	13.90	-22	3,930	-0.56%
2020/01/14	30	14.02	1	14.00	14.00	29	3,881	0.75%
2020/01/13	0	0.00	4	13.76	13.80	-4	3,806	-0.11%
2020/01/09	0	0.00	1	13.60	13.65	-1	3,725	-0.03%
2020/01/07	0	0.00	1	13.50	13.45	-1	3,619	-0.03%
2020/01/06	1	13.45	1	13.65	13.45	0	3,616	0.00%
2020/01/03	4	13.60	21	13.80	13.70	-17	3,537	-0.48%
2020/01/02	8	13.59	7	13.62	13.65	1	3,406	0.03%
2019/12/20	0	0.00	1	13.00	13.05	-1	3,363	-0.03%
2019/12/19	2	13.05	0	0.00	12.90	2	3,348	0.06%
2019/12/12	0	0.00	4	12.75	12.70	-4	3,258	-0.12%
2019/12/10	4	13.05	0	0.00	12.85	4	3,222	0.12%
2019/12/06	0	0.00	2	12.50	12.55	-2	3,142	-0.06%
2019/12/03	2	12.65	0	0.00	12.55	2	3,175	0.06%
2019/12/02	40	12.74	40	12.50	12.50	0	3,191	0.00%
2019/11/27	0	0.00	10	12.95	12.95	-10	3,090	-0.32%
2019/11/26	35	13.27	28	13.05	12.90	7	3,041	0.23%
2019/11/25	0	0.00	1	13.25	13.25	-1	2,711	-0.04%
2019/11/18	10	12.20	0	0.00	12.20	10	2,715	0.37%
2019/11/13	10	11.95	0	0.00	12.05	10	2,682	0.37%
2019/10/30	0	0.00	1	12.15	12.20	-1	2,873	-0.03%
2019/10/29	1	12.20	0	0.00	12.10	1	2,909	0.03%
2019/10/25	0	0.00	2	12.00	12.10	-2	2,983	-0.07%
2019/10/23	0	0.00	4	12.20	12.20	-4	3,098	-0.13%
2019/10/22	0	0.00	1	12.20	12.15	-1	3,122	-0.03%
2019/10/17	0	0.00	1	12.15	12.20	-1	3,291	-0.03%
2019/10/08	1	11.65	0	0.00	11.65	1	3,428	0.03%
2019/09/27	1	12.40	1	12.55	12.15	0	3,575	0.00%
2019/09/16	1	12.30	0	0.00	12.30	1	3,415	0.03%
2019/09/11	5	12.65	5	12.50	12.35	0	3,490	0.00%
2019/09/10	1	12.75	0	0.00	12.70	1	3,478	0.03%
2019/09/09	0	0.00	1	13.00	12.90	-1	3,519	-0.03%
2019/09/06	0	0.00	1	13.00	12.90	-1	3,534	-0.03%
2019/09/05	0	12.75	0	0.00	12.80	0	3,761	0.00%
2019/09/02	0	0.00	1	12.75	12.80	-1	3,917	-0.03%
2019/08/29	0	0.00	2	12.35	12.35	-2	3,850	-0.05%
2019/08/27	1	12.05	0	0.00	12.15	1	3,777	0.03%
2019/08/26	0	0.00	1	11.95	11.95	-1	3,792	-0.03%
2019/08/21	0	0.00	2	12.40	12.70	-2	3,854	-0.05%
2019/08/19	0	0.00	1	12.40	12.40	-1	3,717	-0.03%
2019/08/15	1	12.15	0	0.00	12.15	1	3,791	0.03%
2019/08/13	0	0.00	1	12.45	12.35	-1	3,887	-0.03%
2019/08/07	0	12.20	1	12.30	12.20	-1	4,103	-0.02%
2019/08/06	1	11.60	0	0.00	12.20	1	4,258	0.02%
2019/08/02	1	12.75	0	0.00	12.65	1	4,635	0.02%
2019/07/24	0	0.00	3	13.00	13.05	-3	6,117	-0.05%
2019/07/23	0	0.00	5	13.15	12.90	-5	6,202	-0.08%
2019/07/22	5	13.00	1	13.05	13.00	4	6,357	0.06%
2019/07/16	0	0.00	1	12.95	12.95	-1	6,783	-0.01%
2019/07/15	1	12.90	0	0.00	12.90	1	6,835	0.01%
2019/07/10	1	12.95	0	0.00	12.85	1	7,372	0.01%
2019/07/08	2	13.05	2	13.10	13.10	0	7,410	0.00%
2019/07/04	3	12.75	0	0.00	12.75	3	7,287	0.04%
2019/07/02	10	12.85	0	0.00	12.75	10	7,403	0.14%
2019/07/01	0	0.00	7	12.80	12.75	-7	7,445	-0.09%
2019/06/24	0	0.00	3	12.60	12.60	-3	7,881	-0.04%
2019/06/19	1	12.55	1	12.45	12.55	0	8,085	0.00%
2019/06/17	0	0.00	1	12.65	12.50	-1	8,592	-0.01%
2019/06/14	3	12.55	0	0.00	12.55	3	8,886	0.03%
2019/06/13	1	12.70	0	0.00	12.55	1	8,966	0.01%
2019/06/10	0	0.00	1	11.85	11.75	-1	8,839	-0.01%
2019/06/05	1	11.70	0	0.00	11.70	1	8,878	0.01%
2019/06/03	1	11.55	1	11.65	11.60	0	8,925	0.00%
2019/05/31	0	0.00	2	11.83	11.80	-2	8,947	-0.02%
2019/05/30	1	11.60	2	11.70	11.70	-1	9,090	-0.01%
2019/05/24	2	11.55	0	0.00	11.50	2	9,051	0.02%
2019/05/23	0	0.00	2	11.50	11.45	-2	9,128	-0.02%
2019/05/21	10	11.25	15	11.52	11.80	-5	9,195	-0.05%
2019/05/17	1	12.00	0	0.00	11.75	1	9,199	0.01%
2019/05/16	1	12.15	0	0.00	11.85	1	9,242	0.01%
2019/05/14	7	12.05	1	12.10	12.15	6	9,640	0.06%
2019/05/13	21	12.98	26	13.19	12.30	-5	9,585	-0.05%
2019/05/10	3	13.57	1	14.00	13.55	2	9,281	0.02%
2019/05/09	23	14.23	1	14.55	13.70	22	9,211	0.24%
2019/05/08	1	14.30	0	0.00	14.35	1	8,996	0.01%
2019/05/07	3	15.00	2	14.90	14.75	1	8,883	0.01%
2019/05/06	4	15.20	25	14.92	14.90	-21	8,966	-0.23%
2019/05/03	16	15.22	8	15.17	15.40	8	8,773	0.09%
2019/05/02	36	15.08	9	15.08	15.05	27	8,496	0.32%
2019/04/26	0	0.00	10	14.48	14.40	-10	7,745	-0.13%
2019/04/23	1	14.20	0	0.00	14.20	1	7,833	0.01%
2019/04/22	1	14.20	4	14.10	14.20	-3	7,773	-0.04%
2019/04/19	3	13.72	3	13.75	13.80	0	7,779	0.00%
2019/04/18	2	14.15	2	14.10	13.55	0	8,125	0.00%
2019/04/15	0	13.40	0	0.00	13.40	0	8,485	0.00%
2019/04/12	0	13.35	0	0.00	13.40	0	8,563	0.00%
2019/04/11	4	13.65	2	13.90	13.65	2	8,640	0.02%
2019/04/10	0	0.00	2	13.60	13.65	-2	8,791	-0.02%
2019/04/08	2	13.70	0	0.00	13.65	2	10,077	0.02%
2019/04/01	0	0.00	2	13.65	13.60	-2	10,052	-0.02%
2019/03/29	2	13.45	0	0.00	13.45	2	9,835	0.02%
2019/03/27	2	13.65	0	0.00	13.50	2	9,776	0.02%
2019/03/26	0	0.00	11.4	13.74	13.60	-11.4	9,659	-0.12%
2019/03/25	1	13.45	0	0.00	13.45	1	9,617	0.01%
2019/03/22	1	13.70	0	0.00	13.80	1	9,594	0.01%
2019/03/21	14	14.14	15	14.15	14.00	-1	9,456	-0.01%
2019/03/20	1	13.40	2	13.50	13.50	-1	9,009	-0.01%
2019/03/19	1	14.00	5	13.90	13.40	-4	9,052	-0.04%
2019/03/15	0	0.00	5	13.15	13.00	-5	9,164	-0.05%
2019/03/14	0	0.00	5	13.20	13.10	-5	9,366	-0.05%
2019/03/08	2	12.75	0	0.00	12.80	2	9,112	0.02%
2019/03/06	4	13.05	0	0.00	13.05	4	9,066	0.04%
2019/03/05	5	13.45	0	0.00	13.15	5	9,057	0.06%
2019/02/27	0	0.00	1	12.95	13.00	-1	8,894	-0.01%
2019/02/25	0	0.00	4	13.10	13.00	-4	8,859	-0.05%
2019/02/22	0	0.00	17	13.20	13.15	-17	8,853	-0.19%
2019/02/21	0	0.00	5	13.00	12.90	-5	8,753	-0.06%
2019/02/20	1	12.85	0	0.00	12.90	1	8,629	0.01%
2019/02/19	1	13.00	9	13.00	12.85	-8	8,593	-0.09%
2019/02/15	5	13.14	0	0.00	13.10	5	8,447	0.06%
2019/02/14	3	13.35	34	13.54	13.20	-31	8,325	-0.37%
2019/02/13	3	12.77	2	12.80	13.00	1	7,857	0.01%
2019/02/12	6	12.68	2	12.65	12.70	4	7,717	0.05%
2019/02/11	2	12.25	0	0.00	12.25	2	7,616	0.03%
2019/01/28	4	12.58	0	0.00	12.50	4	7,513	0.05%
2019/01/25	13	12.67	0	0.00	12.65	13	7,461	0.17%
2019/01/22	0	0.00	6	12.40	12.30	-6	7,167	-0.08%
2019/01/18	9	12.52	0	0.00	12.30	9	7,118	0.13%
2019/01/15	5	12.70	0	0.00	12.55	5	6,863	0.07%
2019/01/11	10	12.97	0	0.00	12.60	10	6,353	0.16%
2019/01/10	5	13.00	5	13.25	12.95	0	6,139	0.00%
2019/01/09	7	13.14	4	13.16	13.10	3	5,724	0.05%
2019/01/08	0	0.00	1	11.90	12.00	-1	4,922	-0.02%
2019/01/07	1	12.25	0	0.00	11.95	1	4,858	0.02%
2019/01/04	5	11.95	10	12.10	12.00	-5	4,802	-0.10%
2018/12/28	4	12.00	6	12.17	12.05	-2	4,475	-0.04%
2018/12/27	20	11.60	21	12.20	12.20	-1	3,741	-0.03%
2018/12/21	2	10.80	0	0.00	10.85	2	3,065	0.07%
2018/12/13	1	11.70	0	0.00	11.70	1	3,009	0.03%
2018/12/12	0	0.00	20	11.92	11.95	-20	2,954	-0.68%
2018/12/11	2	11.80	0	0.00	11.80	2	2,826	0.07%
2018/12/10	20	12.20	10	11.60	11.80	10	2,730	0.37%
2018/12/07	0	0.00	1	11.80	11.80	-1	2,268	-0.05%
2018/12/05	0	0.00	10	11.35	11.30	-10	2,003	-0.50%
2018/12/04	2	11.55	10	11.45	11.50	-8	2,041	-0.39%
2018/11/29	0	0.00	21	11.06	11.00	-21	2,028	-1.04%
2018/11/27	1	10.90	0	0.00	10.95	1	2,022	0.05%
2018/11/23	0	0.00	2	10.75	10.60	-2	2,007	-0.10%
2018/11/21	0	0.00	1	10.85	10.80	-1	2,009	-0.05%
2018/11/15	0	0.00	1	10.30	10.40	-1	2,020	-0.05%
2018/11/07	1	10.40	0	0.00	10.45	1	2,134	0.05%
2018/10/29	1	9.74	0	0.00	9.72	1	2,619	0.04%
2018/10/12	4	9.97	5	9.90	10.00	-1	3,625	-0.03%
2018/10/11	26	9.51	1	9.51	9.51	25	3,709	0.67%
2018/10/08	12	10.74	40.3	10.80	10.65	-28.3	3,621	-0.78%
2018/10/05	0	0.00	1	11.05	10.85	-1	3,693	-0.03%
2018/09/28	0	0.00	1	11.55	11.65	-1	3,878	-0.03%
2018/09/19	1	11.35	0	0.00	11.25	1	4,176	0.02%
2018/09/14	1	11.30	0	0.00	11.25	1	5,189	0.02%
2018/09/07	0	0.00	2	11.65	11.45	-2	5,922	-0.03%
2018/08/27	2	12.05	0	0.00	12.05	2	8,213	0.02%
2018/08/23	0	0.00	10	11.75	11.80	-10	9,256	-0.11%
2018/08/20	5	11.40	0	0.00	11.30	5	11,423	0.04%
2018/08/17	14	11.56	7	11.65	11.60	7	11,446	0.06%
2018/08/16	0	0.00	2	11.30	11.55	-2	11,452	-0.02%
2018/08/15	0	0.00	1	11.70	11.50	-1	11,468	-0.01%
2018/08/14	0	0.00	4	11.70	11.85	-4	11,496	-0.03%
2018/08/13	1	11.70	7	11.83	11.70	-6	11,519	-0.05%
2018/08/10	0	0.00	1	12.50	12.40	-1	11,489	-0.01%
2018/08/09	0	0.00	1	12.75	12.65	-1	11,474	-0.01%
2018/08/07	4	13.13	0	0.00	12.90	4	11,535	0.03%
2018/07/26	4	14.21	10	14.20	14.15	-6	11,777	-0.05%
2018/07/25	1	13.50	0	0.00	13.75	1	11,423	0.01%
2018/07/24	10	13.50	0	0.00	13.55	10	11,391	0.09%
2018/07/23	1	13.40	0	0.00	13.45	1	11,384	0.01%
2018/07/20	6	14.05	110	14.20	13.80	-104	11,348	-0.92%	大賣/鉅額交易
2018/07/19	112	13.69	11	13.70	14.10	101	11,148	0.91%	大買/鉅額交易
2018/07/18	0	0.00	2	13.55	13.55	-2	11,136	-0.02%
2018/07/17	0	0.00	15	13.35	13.20	-15	11,029	-0.14%
2018/07/16	10	13.43	0	0.00	13.45	10	10,985	0.09%
2018/07/13	4	13.50	0	0.00	13.45	4	10,974	0.04%
2018/07/06	0	0.00	3	12.90	13.40	-3	10,787	-0.03%
2018/07/03	0	0.00	30	13.53	13.50	-30	10,551	-0.28%
2018/06/26	33	13.96	0	0.00	13.70	33	10,414	0.32%
2018/06/25	3	13.60	2	13.60	13.30	1	9,758	0.01%
2018/06/22	1	14.30	20	14.20	14.25	-19	9,550	-0.20%
2018/06/21	5	14.75	5	14.70	14.70	0	9,443	0.00%
2018/06/14	0	0.00	4	14.56	14.65	-4	8,974	-0.04%
2018/06/13	0	0.00	15	14.40	14.35	-15	8,788	-0.17%
2018/06/11	25	15.24	0	0.00	15.20	25	8,501	0.29%
2018/06/08	0	0.00	5	14.85	14.95	-5	8,273	-0.06%
2018/06/07	5	15.05	25.2	14.99	15.05	-20.2	8,130	-0.25%
2018/06/06	1	15.35	1	15.45	15.40	0	7,829	0.00%
2018/06/05	18	15.04	3	14.90	14.70	15	7,543	0.20%
2018/06/04	6	15.30	6	15.09	15.35	0	7,316	0.00%
2018/06/01	0	0.00	5	14.76	14.60	-5	6,950	-0.07%
2018/05/31	47	15.58	24	15.41	15.10	23	6,711	0.34%
2018/05/30	37	14.60	10	14.66	14.80	27	5,943	0.45%
2018/05/29	15	14.65	109	14.39	14.70	-94	5,542	-1.70%	大賣/
2018/05/28	68	12.96	5	13.72	13.75	63	4,475	1.41%
2018/05/23	0	0.00	1	12.40	12.35	-1	3,886	-0.03%
2018/05/22	10	12.65	5	12.63	12.35	5	3,857	0.13%
2018/05/21	2	12.40	4	12.49	12.50	-2	3,949	-0.05%
2018/05/18	7	12.34	32	12.47	12.25	-25	3,959	-0.63%
2018/05/17	0	0.00	13	12.40	12.40	-13	3,962	-0.33%
2018/05/16	22	12.35	0	0.00	12.25	22	3,909	0.56%
2018/05/15	10	12.32	2.1	12.29	12.20	7.9	3,879	0.20%
2018/05/14	15	12.15	2	12.05	12.25	13	3,949	0.33%
2018/05/11	0	0.00	2	11.95	11.95	-2	3,894	-0.05%
2018/05/08	6	11.69	0	0.00	11.65	6	3,953	0.15%
2018/05/03	3	11.35	0	0.00	11.15	3	3,972	0.08%
2018/04/24	10	11.35	0	0.00	11.25	10	4,402	0.23%
2018/04/17	0	0.00	2	10.95	10.95	-2	4,980	-0.04%
2018/04/12	0	0.00	6	11.40	11.30	-6	6,408	-0.09%
2018/04/09	0	0.00	0.1	11.30	11.40	-0.1	7,521	0.00%
2018/04/02	0	0.00	1	11.60	11.50	-1	7,518	-0.01%
2018/03/31	0	0.00	13	11.36	11.40	-13	7,419	-0.18%
2018/03/30	0	0.00	10	11.50	11.40	-10	7,397	-0.14%
2018/03/29	10	11.45	0	0.00	11.45	10	7,401	0.14%
2018/03/26	0	0.00	1	11.20	11.30	-1	7,395	-0.01%
2018/02/27	3	11.60	5	11.60	11.40	-2	7,166	-0.03%
2018/02/21	0	0.00	1	11.25	11.30	-1	7,163	-0.01%
2018/02/12	3	10.73	0	0.00	10.60	3	7,023	0.04%
2018/02/09	1	10.55	2	10.65	10.75	-1	6,977	-0.01%
2018/02/08	1	10.85	0	0.00	10.85	1	6,910	0.01%
2018/02/06	0	0.00	2	11.05	10.85	-2	6,946	-0.03%
2018/02/01	1	13.00	0	0.00	12.85	1	6,761	0.01%
2018/01/31	0	0.00	5	12.95	13.05	-5	6,776	-0.07%
2018/01/29	0	0.00	5	12.65	12.60	-5	6,553	-0.08%
2018/01/25	2	12.85	0	0.00	12.60	2	6,466	0.03%
2018/01/23	0	0.00	2	12.60	12.55	-2	6,370	-0.03%
2018/01/22	5	12.70	0	0.00	12.60	5	6,293	0.08%
2018/01/18	2	12.80	0	0.00	12.50	2	6,271	0.03%
2018/01/17	15	12.45	0	0.00	12.45	15	6,067	0.25%
2018/01/15	2	12.15	0	0.00	12.20	2	5,924	0.03%
2018/01/11	3	13.20	5	12.96	12.95	-2	5,662	-0.04%
2018/01/10	3	13.20	56	13.29	13.05	-53	5,506	-0.96%
2018/01/09	0	0.00	1	12.85	12.80	-1	5,365	-0.02%
2018/01/08	2	13.10	2	13.20	13.15	0	5,139	0.00%
2018/01/05	14	12.39	20	12.17	12.80	-6	4,280	-0.14%
2018/01/04	8	11.68	14	11.65	11.65	-6	3,617	-0.17%