友訊 (2332)-犇亞-網路券商分點個股進出

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
20.80
漲跌
▼0.10
漲幅
-0.48%
成交量
6,136張
產業
上市通信網路類股
499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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/12/11	33	20.82	29	21.30	20.80	4	7,748	0.05%
2024/12/10	5	20.75	1	20.80	20.90	4	7,686	0.05%
2024/12/09	29.2	20.67	1	20.45	20.45	28.2	7,640	0.37%
2024/12/06	0	0.00	2	21.65	21.50	-2	7,497	-0.03%
2024/12/03	0	0.00	1	21.95	21.50	-1	7,216	-0.01%
2024/12/02	1	21.75	0	0.00	21.55	1	7,078	0.01%
2024/11/29	7.3	21.87	4	21.85	21.75	3.3	6,932	0.05%
2024/11/28	15.9	22.75	187	21.75	21.35	-171.1	6,693	-2.56%	大賣/鉅額交易
2024/11/27	15	23.46	51	23.53	23.20	-36	5,629	-0.64%
2024/11/26	1	22.25	3	22.03	22.25	-2	4,837	-0.04%
2024/11/25	0	0.00	3	22.10	22.05	-3	4,733	-0.06%
2024/11/22	1	21.90	0	0.00	21.75	1	4,562	0.02%
2024/11/21	0	0.00	2	21.85	21.50	-2	4,415	-0.05%
2024/11/20	5	21.90	2	22.43	21.65	3	4,252	0.07%
2024/11/19	1	21.20	3.7	21.12	21.35	-2.7	3,801	-0.07%
2024/11/18	6	20.34	26.2	20.21	20.15	-20.2	3,521	-0.57%
2024/11/15	2.5	20.20	2	20.18	20.20	0.5	3,465	0.01%
2024/11/14	2	20.13	2.8	19.96	19.65	-0.8	3,387	-0.02%
2024/11/12	3	19.05	0.5	19.20	19.05	2.5	3,195	0.08%
2024/11/11	2	20.30	2	20.23	20.30	0	3,052	0.00%
2024/11/08	22	20.32	0	0.00	19.95	22	2,964	0.74%
2024/11/07	1	20.35	1	20.50	20.80	0	2,807	0.00%
2024/11/05	0	0.00	6	19.78	19.65	-6	2,587	-0.23%
2024/11/01	1	19.22	0	0.00	19.85	1	2,695	0.04%
2024/10/29	0	0.00	5	19.55	19.35	-5	2,635	-0.19%
2024/10/28	0	19.40	0	0.00	19.50	0	2,613	0.00%
2024/10/24	0	0.00	5	19.45	19.70	-5	2,553	-0.20%
2024/10/23	0	0.00	17	19.79	19.45	-17	2,545	-0.67%
2024/10/21	2	20.25	65	20.00	20.05	-63	2,519	-2.50%
2024/10/18	5.1	19.75	5	19.70	19.75	0.1	2,448	0.00%
2024/10/17	0.2	19.29	31	19.29	19.25	-30.8	2,342	-1.32%
2024/10/16	1	18.90	0	0.00	18.90	1	2,365	0.04%
2024/10/14	0	19.15	0	0.00	19.25	0	2,763	0.00%
2024/10/11	0	0.00	5	18.90	18.85	-5	2,765	-0.18%
2024/10/08	0	0.00	9	18.80	18.70	-9	2,799	-0.32%
2024/10/07	0	0.00	20	18.96	19.05	-20	2,848	-0.70%
2024/10/01	10	19.05	0	0.00	19.25	10	2,938	0.34%
2024/09/26	4	19.35	0	0.00	19.15	4	3,287	0.12%
2024/09/24	2	19.55	0	0.00	19.40	2	3,257	0.06%
2024/09/20	0	0.00	8	19.75	19.30	-8	3,207	-0.25%
2024/09/19	0	0.00	2	19.50	19.60	-2	3,130	-0.06%
2024/09/18	0	0.00	1	19.35	19.20	-1	3,104	-0.03%
2024/09/16	3	19.45	0	0.00	19.45	3	3,091	0.10%
2024/09/13	3	19.40	0	0.00	19.35	3	3,006	0.10%
2024/09/12	2	18.95	0	0.00	18.90	2	2,950	0.07%
2024/09/11	5	18.85	0	0.00	18.85	5	2,941	0.17%
2024/09/04	4	18.35	0	0.00	18.20	4	2,926	0.14%
2024/09/03	3	18.85	5	18.55	18.40	-2	2,889	-0.07%
2024/09/02	0	0.00	2	19.00	18.80	-2	2,877	-0.07%
2024/08/28	2	18.75	0	0.00	18.80	2	2,879	0.07%
2024/08/26	5	18.85	10	18.70	18.65	-5	2,923	-0.17%
2024/08/22	0.1	18.35	0	0.00	18.25	0.1	3,064	0.00%
2024/08/19	0	0.00	0.3	17.75	18.00	-0.3	3,083	-0.01%
2024/08/16	0	0.00	0.3	17.50	17.45	-0.3	3,101	-0.01%
2024/08/14	0	0.00	30.5	17.25	17.20	-30.5	3,117	-0.98%
2024/08/12	0	0.00	12	17.30	17.15	-12	3,157	-0.38%
2024/08/05	0	0.00	100	16.50	16.45	-100	3,133	-3.19%
2024/08/02	0.1	18.55	0	0.00	18.25	0.1	3,037	0.00%
2024/08/01	0.1	18.75	0	0.00	18.80	0.1	3,033	0.00%
2024/07/31	0.1	18.45	0	0.00	18.35	0.1	3,016	0.00%
2024/07/30	10	18.25	0	0.00	18.30	10	3,027	0.33%
2024/07/26	0.1	18.20	0	0.00	18.25	0.1	3,005	0.00%
2024/07/22	0	0.00	5	18.62	18.65	-5	2,992	-0.17%
2024/07/19	5	19.44	0	0.00	19.10	5	2,947	0.17%
2024/07/18	0.1	19.65	1	19.25	19.60	-1	2,892	-0.03%
2024/07/16	0.7	19.44	0	0.00	19.45	0.7	2,807	0.03%
2024/07/15	6	19.82	6	19.84	19.80	0	2,759	0.00%
2024/07/11	1	19.25	0	0.00	19.10	1	2,353	0.04%
2024/07/10	6	19.04	0	0.00	19.00	6	2,374	0.25%
2024/07/05	0	0.00	1	19.25	19.25	-1	2,418	-0.04%
2024/07/04	1	19.00	1	19.10	18.85	0	2,374	0.00%
2024/07/03	201	19.37	187	19.05	19.00	14	2,348	0.60%	大買/大賣/
2024/06/21	1	18.30	0	0.00	18.45	1	2,119	0.05%
2024/06/20	0	0.00	2	18.15	18.10	-2	2,077	-0.10%
2024/06/12	0	0.00	17	17.75	17.65	-17	2,124	-0.80%
2024/06/06	10	17.98	0	0.00	17.80	10	2,179	0.46%
2024/06/05	5	17.95	0	0.00	17.85	5	2,187	0.23%
2024/05/30	10	18.05	10	18.35	18.05	0	2,405	0.00%
2024/05/28	0	0.00	1	18.85	18.85	-1	2,520	-0.04%
2024/05/23	0	0.00	1	18.30	18.20	-1	2,545	-0.04%
2024/05/22	2	18.50	0	0.00	18.50	2	2,581	0.08%
2024/05/15	5	17.95	0	0.00	17.85	5	2,936	0.17%
2024/05/10	5	17.90	0	0.00	18.10	5	2,996	0.17%
2024/05/08	0	0.00	1	18.05	18.05	-1	3,100	-0.03%
2024/05/02	10	17.80	0	0.00	18.00	10	3,102	0.32%
2024/04/26	1	17.70	0	0.00	17.70	1	3,231	0.03%
2024/04/17	20	17.48	0	0.00	17.50	20	3,279	0.61%
2024/04/16	10	17.35	0	0.00	17.30	10	3,278	0.30%
2024/04/12	0	0.00	4	17.85	18.10	-4	3,246	-0.12%
2024/04/11	25	18.10	25	18.10	17.90	0	3,211	0.00%
2024/04/09	0	0.00	1	18.40	18.30	-1	3,157	-0.03%
2024/04/08	5	18.35	0	0.00	18.40	5	3,193	0.16%
2024/04/03	10	18.50	0	0.00	18.40	10	3,184	0.31%
2024/04/02	5	18.55	0	0.00	18.55	5	3,216	0.16%
2024/03/29	30	18.55	0	0.00	18.60	30	3,243	0.93%
2024/03/28	10	18.70	0	0.00	18.55	10	3,246	0.31%
2024/03/26	20	18.68	0	0.00	18.50	20	3,265	0.61%
2024/03/25	0	18.92	0	0.00	18.85	0	3,270	0.00%
2024/03/22	0	18.75	1	18.55	18.70	-1	3,321	-0.03%
2024/03/18	1	18.75	0	0.00	18.85	1	3,496	0.03%
2024/03/15	0	0.00	2	18.58	18.55	-2	3,534	-0.06%
2024/03/14	10	18.60	0	0.00	18.50	10	3,575	0.28%
2024/03/12	0	19.10	0	0.00	18.95	0	3,627	0.00%
2024/03/11	0	18.90	0	0.00	18.95	0	3,704	0.00%
2024/03/04	4	19.50	0	0.00	19.65	4	4,287	0.09%
2024/03/01	5	19.10	0	0.00	19.10	5	4,119	0.12%
2024/02/29	0	19.32	0	0.00	19.35	0	4,093	0.00%
2024/02/27	8	19.32	0	0.00	19.15	8	4,082	0.20%
2024/02/26	30	19.52	20	19.50	19.40	10	4,054	0.25%
2024/02/20	11	19.80	0	0.00	19.95	11	3,996	0.28%
2024/02/02	0	0.00	1	19.55	19.35	-1	3,719	-0.03%
2024/02/01	1	19.80	0	0.00	19.70	1	3,723	0.03%
2024/01/23	0	0.00	0	19.55	19.65	0	3,783	0.00%
2024/01/17	0	18.65	0	18.55	18.60	0	3,681	0.00%
2024/01/16	10	18.88	0	0.00	18.80	10	3,684	0.27%
2024/01/11	0	19.00	0	0.00	19.10	0	3,724	0.00%
2024/01/09	10	19.13	0	0.00	19.20	10	3,837	0.26%
2024/01/05	0	19.70	0	0.00	19.40	0	3,889	0.00%
2024/01/02	3	20.25	3	20.05	20.05	0	3,931	0.00%
2023/12/28	1	19.95	0	0.00	20.10	1	3,908	0.03%
2023/12/25	1	19.40	0	0.00	19.30	1	3,937	0.03%
2023/12/19	0	0.00	5	19.30	19.35	-5	4,034	-0.12%
2023/12/18	0	0.00	2	20.20	19.80	-2	4,110	-0.05%
2023/12/15	10	19.85	1	19.75	19.80	9	4,472	0.20%
2023/12/14	2	19.80	2	20.00	19.80	0	4,614	0.00%
2023/12/13	2	19.80	16	20.04	19.80	-14	4,622	-0.30%
2023/12/11	0	0.00	1	19.85	19.80	-1	4,740	-0.02%
2023/12/08	2	20.00	1	20.05	20.00	1	4,773	0.02%
2023/12/07	1	20.20	0	0.00	20.00	1	4,822	0.02%
2023/12/06	1	20.20	0	0.00	20.20	1	4,889	0.02%
2023/12/05	1	20.40	0	20.50	20.25	1	4,902	0.02%
2023/12/04	10	20.50	2	20.55	20.45	8	4,908	0.16%
2023/12/01	11	20.07	3	20.13	20.15	8	4,873	0.16%
2023/11/30	11	20.20	2	20.25	20.40	9	4,859	0.19%
2023/11/24	1	19.30	0	0.00	19.30	1	5,202	0.02%
2023/11/21	10	19.30	5	19.30	19.30	5	6,510	0.08%
2023/11/17	0	0.00	2	18.90	18.95	-2	7,665	-0.03%
2023/11/16	0	0.00	130	18.70	18.85	-130	8,482	-1.53%	大賣/鉅額交易
2023/11/15	0	0.00	2	18.65	18.55	-2	9,314	-0.02%
2023/11/14	75	18.69	0	0.00	18.70	75	9,980	0.75%
2023/11/13	60	18.46	0	0.00	18.45	60	10,557	0.57%
2023/11/10	1	18.25	0	0.00	18.40	1	11,187	0.01%
2023/11/09	1	18.45	0	0.00	18.40	1	11,493	0.01%
2023/11/07	3	18.72	1	18.65	18.65	2	11,485	0.02%
2023/11/03	20	18.66	0	0.00	18.65	20	11,438	0.17%
2023/11/02	0	0.00	3	18.75	18.55	-3	11,430	-0.03%
2023/10/31	6	18.23	0	0.00	18.30	6	11,466	0.05%
2023/10/30	1	18.55	2	18.60	18.55	-1	11,500	-0.01%
2023/10/27	0	18.50	0.6	18.55	18.45	-0.6	11,523	-0.01%
2023/10/26	6.3	18.40	0	0.00	18.35	6.3	11,568	0.05%
2023/10/24	0	0.00	1	18.85	18.85	-1	11,611	-0.01%
2023/10/23	2	18.50	1	18.75	18.50	1	11,634	0.01%
2023/10/20	1	18.35	0	0.00	18.55	1	11,654	0.01%
2023/10/19	0	0.00	1	18.70	18.70	-1	11,696	-0.01%
2023/10/18	0	0.00	10	18.60	18.55	-10	11,729	-0.09%
2023/10/11	0.5	19.80	132	19.87	19.70	-131.5	12,103	-1.09%	大賣/鉅額交易
2023/10/06	0.3	20.30	1	20.15	20.15	-0.7	12,113	-0.01%
2023/10/04	0.2	20.00	0	0.00	20.25	0.2	12,249	0.00%
2023/09/27	0	0.00	1	20.05	20.05	-1	12,566	-0.01%
2023/09/26	0.2	20.30	0	0.00	20.10	0.2	12,762	0.00%
2023/09/22	1	19.90	0	0.00	19.90	1	13,386	0.01%
2023/09/21	50	20.13	0	0.00	19.90	50	13,530	0.37%
2023/09/20	2	20.63	0	0.00	20.35	2	13,698	0.01%
2023/09/19	14	21.06	2	21.08	21.10	12	13,631	0.09%
2023/09/15	0	0.00	10	21.20	21.00	-10	13,665	-0.07%
2023/09/14	8	21.52	10	21.15	21.20	-2	13,596	-0.01%
2023/09/12	26.2	21.47	0	0.00	21.45	26.2	13,828	0.19%
2023/09/11	0.7	21.94	0	0.00	21.70	0.7	14,095	0.00%
2023/09/08	15	22.73	0	0.00	22.60	15	14,002	0.11%
2023/09/07	60.2	23.36	0	0.00	23.05	60.2	13,929	0.43%
2023/09/06	131	24.46	1	24.45	23.85	130	13,788	0.94%	大買/鉅額交易
2023/09/05	10	24.10	45	24.25	24.05	-35	13,681	-0.26%
2023/09/04	46.3	24.13	0	0.00	24.00	46.3	13,625	0.34%
2023/09/01	1	24.80	177	24.53	24.70	-176	13,482	-1.31%	大賣/鉅額交易
2023/08/31	122	25.24	18	25.29	25.05	104	13,413	0.78%	大買/鉅額交易
2023/08/30	155	25.33	2	25.35	25.10	153	13,465	1.14%	大買/鉅額交易
2023/08/29	8	25.65	6	25.01	25.05	2	13,510	0.01%
2023/08/28	34	25.58	1	25.65	25.55	33	13,347	0.25%
2023/08/25	6	26.23	18	25.75	25.85	-12	12,969	-0.09%
2023/08/24	9	25.32	18	25.23	25.65	-9	12,541	-0.07%
2023/08/23	6	25.93	10	25.74	25.40	-4	12,051	-0.03%
2023/08/22	10.3	25.35	0	0.00	25.25	10.3	11,505	0.09%
2023/08/21	2	25.65	53	25.23	25.40	-51	10,725	-0.48%
2023/08/18	81	24.18	81	23.41	23.50	0	9,920	0.00%
2023/08/17	0	0.00	9	22.21	22.95	-9	9,282	-0.10%
2023/08/16	8	21.58	17.2	21.86	21.40	-9.2	8,851	-0.10%
2023/08/15	4	20.94	23.2	21.07	21.15	-19.2	8,551	-0.22%
2023/08/14	1	19.30	0	0.00	19.25	1	8,335	0.01%
2023/08/11	5	19.55	0	0.00	19.45	5	8,357	0.06%
2023/08/07	11	19.97	0	0.00	20.30	11	8,593	0.13%
2023/08/04	0	0.00	0.6	19.55	19.95	-0.6	8,556	-0.01%
2023/08/02	1	19.95	0	0.00	19.70	1	8,548	0.01%
2023/07/25	0.2	20.60	0	20.45	20.60	0.2	8,283	0.00%
2023/07/24	0.3	20.25	0	0.00	20.25	0.3	8,262	0.00%
2023/07/20	2.3	20.77	0	0.00	20.65	2.3	8,173	0.03%
2023/07/19	11	22.61	1	22.30	21.50	10	8,036	0.12%
2023/07/18	1	21.85	0	0.00	21.90	1	7,922	0.01%
2023/07/17	0.1	22.40	0	0.00	22.45	0.1	7,832	0.00%
2023/07/14	0	0.00	0.2	21.45	21.80	-0.2	7,763	0.00%
2023/07/13	6	21.68	0	0.00	21.45	6	7,781	0.08%
2023/07/12	3	21.50	0	0.00	21.45	3	7,805	0.04%
2023/07/11	0.6	21.90	0	0.00	21.95	0.6	7,776	0.01%
2023/07/10	0.1	22.40	2	22.55	22.50	-1.9	7,679	-0.02%
2023/07/07	0	0.00	0.5	21.80	22.15	-0.5	7,624	-0.01%
2023/07/06	9	22.43	3	22.40	22.45	6	7,518	0.08%
2023/07/05	0	0.00	1	22.30	22.25	-1	7,433	-0.01%
2023/07/04	2.5	22.60	1	23.00	22.55	1.5	7,337	0.02%
2023/07/03	2	23.05	21	22.46	23.15	-19	7,169	-0.27%
2023/06/30	0.1	21.70	1	21.85	21.85	-0.9	6,712	-0.01%
2023/06/29	0	0.00	1	21.45	21.45	-1	6,520	-0.02%
2023/06/27	25	21.47	5	21.35	20.70	20	6,202	0.32%
2023/06/26	0	0.00	8	21.29	21.05	-8	6,024	-0.13%
2023/06/21	0	0.00	32	20.76	21.05	-32	6,067	-0.53%
2023/06/19	2.5	19.94	1	19.95	19.95	1.5	6,005	0.02%
2023/06/16	38.6	20.73	2	21.23	20.60	36.6	5,875	0.62%
2023/06/15	1	21.85	8	21.51	21.85	-7	5,554	-0.13%
2023/06/14	4	20.45	1	20.45	20.45	3	5,187	0.06%
2023/06/13	0	0.00	0.4	20.55	20.50	-0.4	5,194	-0.01%
2023/06/12	0.3	20.35	22	20.50	20.45	-21.8	5,178	-0.42%
2023/06/07	3	20.75	3	20.70	20.70	0	5,100	0.00%
2023/06/06	0.3	20.80	2	20.90	20.80	-1.8	5,069	-0.03%
2023/06/05	2	21.65	4	21.40	21.45	-2	4,996	-0.04%
2023/06/02	3	21.15	0	0.00	21.65	3	4,862	0.06%
2023/06/01	1	20.90	5.7	21.04	20.95	-4.7	4,763	-0.10%
2023/05/31	2	20.93	0	0.00	20.90	2	4,730	0.04%
2023/05/30	0	0.00	5	20.56	20.60	-5	4,667	-0.11%
2023/05/29	2	19.85	0	0.00	19.95	2	4,623	0.04%
2023/05/26	1.3	19.92	0	0.00	19.50	1.3	4,719	0.03%
2023/05/25	4	20.03	0	0.00	20.20	4	4,685	0.09%
2023/05/24	5	20.27	0	0.00	20.25	5	4,643	0.11%
2023/05/23	0.3	19.95	4.2	20.10	20.10	-4	4,580	-0.09%
2023/05/19	0.1	19.90	1	20.05	20.05	-0.9	4,386	-0.02%
2023/05/18	0.1	19.10	0	0.00	19.20	0.1	4,153	0.00%
2023/05/17	0.4	18.80	0	0.00	18.90	0.4	4,090	0.01%
2023/05/16	0.2	19.10	0	0.00	19.05	0.2	4,108	0.00%
2023/05/15	1	19.05	4	18.91	19.25	-3	4,194	-0.07%
2023/05/12	0.3	17.50	0	0.00	18.55	0.3	4,105	0.01%
2023/05/11	0.3	17.50	0	0.00	17.50	0.3	4,037	0.01%
2023/05/10	0.3	17.75	0	0.00	17.85	0.3	4,010	0.01%
2023/05/03	0	0.00	1	17.70	17.70	-1	3,983	-0.03%
2023/04/25	0.1	17.30	0	0.00	17.40	0.1	3,995	0.00%
2023/04/24	3	18.00	0	0.00	17.85	3	3,961	0.08%
2023/04/21	0.3	17.80	0	0.00	17.75	0.3	3,969	0.01%
2023/04/19	5	18.99	0	0.00	18.95	5	3,867	0.13%
2023/04/18	8	18.93	0	0.00	19.00	8	3,884	0.21%
2023/04/17	10	19.06	2	19.23	19.30	8	3,808	0.21%
2023/04/14	0	0.00	1	18.90	18.85	-1	3,731	-0.03%
2023/04/07	1	18.75	0	0.00	18.75	1	3,704	0.03%
2023/03/31	0	0.00	1	18.40	18.20	-1	3,907	-0.03%
2023/03/29	0	18.30	1	18.80	18.30	-1	4,340	-0.02%
2023/03/28	1	18.50	1	19.00	18.60	0	4,519	0.00%
2023/03/27	1	18.90	1	18.75	18.85	0	4,384	0.00%
2023/03/24	1	17.85	2	18.13	18.15	-1	4,212	-0.02%
2023/03/23	0	17.30	2	17.55	17.35	-2	3,994	-0.05%
2023/03/22	0.3	16.95	0	0.00	17.05	0.3	3,937	0.01%
2023/03/21	0	16.55	0	0.00	16.65	0	3,908	0.00%
2023/03/20	0	0.00	6	16.50	16.55	-6	3,911	-0.15%
2023/03/17	6	16.45	0	0.00	16.45	6	3,900	0.15%
2023/03/16	0	16.40	13	16.00	16.05	-13	3,887	-0.33%
2023/03/15	0	16.85	3	16.95	16.65	-3	3,842	-0.08%
2023/03/14	3	16.75	0	0.00	16.75	3	3,824	0.08%
2023/03/13	0	0.00	3	16.55	16.75	-3	3,811	-0.08%
2023/03/10	1	17.10	0	0.00	16.95	1	3,757	0.03%
2023/03/09	1.3	17.39	22	17.55	17.35	-20.8	3,739	-0.55%
2023/03/08	0	0.00	0.1	17.50	17.65	-0.1	3,715	0.00%
2023/03/06	13	17.84	0	0.00	17.55	13	3,634	0.36%
2023/03/03	3	17.60	0	0.00	17.55	3	3,525	0.09%
2023/03/02	0	17.50	0	0.00	17.50	0	3,447	0.00%
2023/03/01	0	17.15	0	0.00	17.20	0	3,345	0.00%
2023/02/24	0	0.00	1	17.10	17.20	-1	3,224	-0.03%
2023/02/23	1	16.90	9	16.88	16.80	-8	3,048	-0.26%
2023/02/22	31	16.74	60	16.57	16.75	-29	2,946	-0.98%
2023/02/21	0	0.00	1	16.80	16.85	-1	2,910	-0.03%
2023/02/16	1	16.65	0	0.00	16.60	1	2,839	0.04%
2023/02/15	0	16.13	0	0.00	16.20	0	2,741	0.00%
2023/02/14	0	0.00	2	16.25	16.35	-2	2,703	-0.07%
2023/02/13	2	16.35	6	16.02	16.25	-4	2,643	-0.15%
2023/02/10	1	15.35	0	0.00	15.30	1	2,454	0.04%
2023/02/08	0	0.00	3	15.60	15.55	-3	2,458	-0.12%
2023/02/07	3	15.50	3	15.50	15.55	0	2,448	0.00%
2023/02/06	2	15.65	2	15.80	15.60	0	2,451	0.00%
2023/02/03	2	15.60	0	0.00	15.60	2	2,442	0.08%
2023/02/02	2	15.60	0	0.00	15.70	2	2,429	0.08%
2023/01/30	0	0.00	2	15.25	15.25	-2	2,387	-0.08%
2023/01/17	3	15.02	0	0.00	15.05	3	2,372	0.13%
2023/01/16	0	0.00	0.9	15.05	15.00	-0.9	2,361	-0.04%
2023/01/12	0	0.00	0	15.20	15.30	0	2,395	0.00%
2023/01/09	4	15.50	4	15.55	15.55	0	2,397	0.00%
2023/01/06	0	0.00	1	15.25	15.60	-1	2,400	-0.04%
2022/12/30	1	14.90	0	0.00	14.85	1	2,440	0.04%
2022/12/28	1	15.25	0	0.00	14.85	1	2,505	0.04%
2022/12/27	0.3	15.30	0	0.00	15.35	0.3	2,469	0.01%
2022/12/26	60	15.89	16	15.99	15.80	44	2,385	1.84%
2022/12/23	2	15.63	1	15.90	15.60	1	2,128	0.05%
2022/12/22	1.3	15.69	0	0.00	15.60	1.3	2,091	0.06%
2022/12/21	15	15.90	1	16.30	15.80	14	2,031	0.69%
2022/12/20	3	16.15	3	16.15	16.15	0	1,621	0.00%
2022/12/19	0	0.00	0.1	14.80	14.70	-0.1	1,413	0.00%
2022/12/16	1	14.75	1	14.95	14.95	0	1,438	0.00%
2022/12/15	0	0.00	1	15.10	15.05	-1	1,430	-0.07%
2022/12/13	0	0.00	9	15.10	15.05	-9	1,460	-0.62%
2022/12/05	0.3	14.95	0	0.00	15.05	0.3	1,705	0.02%
2022/12/02	0	0.00	1	15.15	15.25	-1	1,761	-0.06%
2022/12/01	1	15.35	0	0.00	15.15	1	1,801	0.06%
2022/11/16	0.3	14.40	0	0.00	14.50	0.3	2,186	0.01%
2022/11/10	0	0.00	1	15.20	15.00	-1	2,367	-0.04%
2022/11/07	1	14.95	0	0.00	14.95	1	3,093	0.03%
2022/11/02	0	0.00	2	14.90	14.90	-2	3,183	-0.06%
2022/10/28	0.3	14.40	0	0.00	14.40	0.3	3,438	0.01%
2022/10/13	0.3	14.10	0	0.00	14.20	0.3	3,960	0.01%
2022/10/05	1	15.30	0	0.00	15.30	1	3,852	0.03%
2022/09/27	1	15.35	0	0.00	15.35	1	3,837	0.03%
2022/09/22	1	16.05	1	16.15	16.15	0	3,843	0.00%
2022/09/21	0	0.00	1	16.30	16.25	-1	3,826	-0.03%
2022/09/20	1	16.70	0	0.00	16.75	1	3,797	0.03%
2022/09/19	0.4	16.70	0	0.00	16.75	0.4	3,791	0.01%
2022/09/15	0	0.00	1	17.65	17.45	-1	3,742	-0.03%
2022/09/14	1.3	17.28	0	0.00	17.30	1.3	3,716	0.03%
2022/09/13	1.5	17.64	0	0.00	17.50	1.5	3,700	0.04%
2022/09/12	1	17.50	1	17.75	17.75	0	3,649	0.00%
2022/09/08	1	17.30	20	17.41	17.40	-19	3,622	-0.52%
2022/09/07	0	0.00	1	16.95	17.40	-1	3,561	-0.03%
2022/09/05	1	17.15	2	17.53	17.10	-1	3,477	-0.03%
2022/09/02	0	0.00	1	17.40	17.30	-1	3,402	-0.03%
2022/08/31	0	0.00	1	16.90	16.75	-1	3,279	-0.03%
2022/08/26	1	17.25	1	17.40	17.10	0	3,414	0.00%
2022/08/25	0	0.00	2	16.98	17.10	-2	3,289	-0.06%
2022/08/23	1.3	16.74	0	0.00	16.70	1.3	3,258	0.04%
2022/08/22	0	0.00	1	16.90	16.85	-1	3,235	-0.03%
2022/08/18	1.3	16.35	0	0.00	16.40	1.3	3,157	0.04%
2022/08/17	2.3	16.73	0	0.00	16.60	2.3	3,109	0.07%
2022/08/16	3	17.15	3	17.42	17.20	0	3,011	0.00%
2022/08/15	2	16.73	0	0.00	16.75	2	2,293	0.09%
2022/08/12	1	16.90	0	0.00	16.85	1	2,290	0.04%
2022/08/11	0.5	16.80	0	0.00	16.85	0.5	2,287	0.02%
2022/08/10	10	17.00	0	0.00	17.10	10	2,260	0.44%
2022/08/09	9.3	17.00	0	0.00	17.05	9.3	2,240	0.42%
2022/08/08	2	17.25	1	17.45	17.40	1	2,189	0.05%
2022/08/05	0	0.00	3	17.22	17.30	-3	2,083	-0.14%
2022/08/04	1	17.00	1	17.20	16.75	0	2,026	0.00%
2022/08/03	2.6	16.78	0	0.00	16.60	2.6	1,952	0.13%
2022/08/02	0.3	17.35	1	17.45	17.25	-0.7	1,876	-0.04%
2022/07/28	0.4	16.50	0	0.00	16.55	0.4	1,594	0.03%
2022/07/27	0	0.00	3.2	16.61	16.90	-3.2	1,578	-0.20%
2022/07/26	0.3	16.20	0	0.00	16.30	0.3	1,488	0.02%
2022/07/18	1	16.15	2	16.10	16.25	-1	1,491	-0.07%
2022/07/08	1	15.05	0	0.00	15.25	1	1,484	0.07%
2022/06/28	0	15.05	0	0.00	15.00	0	1,481	0.00%
2022/06/24	0.2	15.00	0	0.00	14.75	0.2	1,529	0.01%
2022/06/20	0.4	14.30	0	0.00	14.35	0.4	1,578	0.03%
2022/06/13	0.3	15.30	0	0.00	15.25	0.3	1,536	0.02%
2022/06/07	1.5	15.73	1	15.75	15.70	0.5	1,541	0.03%
2022/06/06	1	16.00	0	0.00	16.05	1	1,533	0.07%
2022/06/01	2	15.75	0	0.00	15.60	2	1,445	0.14%
2022/05/30	0	0.00	3	15.60	15.60	-3	1,444	-0.21%
2022/05/16	0	0.00	2	15.15	15.05	-2	1,493	-0.13%
2022/05/09	0	15.85	0	0.00	15.40	0	1,485	0.00%
2022/05/05	0.2	16.10	0	0.00	16.20	0.2	1,463	0.01%
2022/05/04	3.1	16.16	0	0.00	16.10	3.1	1,460	0.21%
2022/05/03	0	16.95	0	0.00	17.05	0	1,404	0.00%
2022/04/26	1	16.80	0	0.00	16.65	1	1,427	0.07%
2022/04/25	1	16.70	0	0.00	16.55	1	1,433	0.07%
2022/04/22	0	0.00	6	17.51	17.60	-6	1,411	-0.42%
2022/04/21	0.3	17.25	19	17.41	17.25	-18.7	1,411	-1.33%
2022/04/20	0	0.00	3	17.35	17.60	-3	1,393	-0.22%
2022/04/19	0.1	16.80	1	17.00	17.10	-0.9	1,346	-0.07%
2022/04/12	18	16.15	0	0.00	16.25	18	1,583	1.14%
2022/04/08	0	16.40	0	0.00	16.25	0	1,621	0.00%
2022/04/07	0	16.60	1	16.30	16.35	-1	1,647	-0.06%
2022/04/06	1	16.50	2	16.50	16.60	-1	1,672	-0.06%
2022/04/01	1	16.75	0	0.00	16.70	1	1,848	0.05%
2022/03/31	1.3	16.98	0	0.00	16.85	1.3	1,869	0.07%
2022/03/30	0	0.00	10	17.35	17.45	-10	1,871	-0.53%
2022/03/29	1	17.25	0	0.00	17.10	1	1,897	0.05%
2022/03/28	3	17.18	0	0.00	17.30	3	1,902	0.16%
2022/03/25	5	17.35	1	17.35	17.30	4	1,906	0.21%
2022/03/24	11	17.16	3	17.17	17.25	8	1,900	0.42%
2022/03/23	0	17.09	5	17.15	17.15	-5	1,929	-0.26%
2022/03/22	2.5	16.92	0	0.00	16.80	2.5	1,938	0.13%
2022/03/21	1	16.80	0	0.00	16.85	1	1,946	0.05%
2022/03/18	5.5	16.64	0	0.00	16.65	5.5	1,937	0.28%
2022/03/17	0	16.36	0	0.00	16.50	0	1,946	0.00%
2022/03/16	0	16.01	0	0.00	16.05	0	2,020	0.00%
2022/03/15	0	16.01	0	0.00	15.90	0	2,038	0.00%
2022/03/14	0	16.10	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0.1	16.00	0	0.00	15.95	0.1	2,074	0.01%
2022/03/10	0	0.00	0.8	15.70	16.00	-0.8	2,084	-0.04%
2022/03/09	0	15.35	0	0.00	15.35	0	2,077	0.00%
2022/03/08	0	0.00	234.4	15.68	15.35	-234.4	2,089	-11.22%	大賣/鉅額交易
2022/03/03	0	16.65	0	0.00	16.70	0	2,081	0.00%
2022/03/02	1	16.65	0	0.00	16.65	1	2,130	0.05%
2022/02/25	0	16.40	0	0.00	16.40	0	2,211	0.00%
2022/02/24	0	16.65	8	16.45	16.45	-8	2,329	-0.34%
2022/02/23	1	16.85	0	0.00	16.85	1	2,631	0.04%
2022/02/21	0	17.13	0	0.00	17.20	0	2,691	0.00%
2022/02/18	8	17.18	0	0.00	17.15	8	2,804	0.29%
2022/02/15	0	16.80	0	0.00	16.60	0	2,991	0.00%
2022/02/14	0	16.85	0	0.00	16.75	0	3,115	0.00%
2022/02/11	0	17.05	0	0.00	17.05	0	3,226	0.00%
2022/02/10	0.2	17.05	0	0.00	17.10	0.2	3,315	0.01%
2022/02/09	0	17.16	0	0.00	17.25	0	3,432	0.00%
2022/02/08	0	17.20	0	0.00	17.20	0	3,549	0.00%
2022/02/07	20	16.90	19	16.85	16.80	1	3,654	0.03%
2022/01/25	0	16.35	0	0.00	16.35	0	3,890	0.00%
2022/01/17	2	17.25	0	0.00	17.45	2	4,292	0.05%
2022/01/14	0	0.00	2	17.10	17.10	-2	4,309	-0.05%
2022/01/13	0.5	17.40	0	0.00	17.40	0.5	4,331	0.01%
2022/01/12	2	17.43	0	0.00	17.40	2	4,461	0.04%
2022/01/10	3	17.75	0	0.00	17.55	3	4,560	0.07%
2022/01/07	1	18.05	2	17.65	17.65	-1	4,468	-0.02%
2022/01/06	2	18.20	0	0.00	18.05	2	4,432	0.05%
2022/01/03	3	18.75	0	0.00	18.70	3	4,470	0.07%
2021/12/29	0	18.70	0	0.00	18.75	0	4,462	0.00%
2021/12/28	2	18.63	0	0.00	18.65	2	4,484	0.04%
2021/12/27	0	18.70	0	0.00	18.70	0	4,343	0.00%
2021/12/24	4	18.78	3	18.60	18.60	1	4,372	0.02%
2021/12/23	0	0.00	2	18.95	19.00	-2	4,412	-0.05%
2021/12/20	1	18.25	0	0.00	18.35	1	4,354	0.02%
2021/12/16	6	19.05	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%
2021/12/10	0	0.00	1	18.85	19.05	-1	4,282	-0.02%
2021/12/02	1	18.15	0	0.00	18.10	1	4,205	0.02%
2021/12/01	0	18.30	0	0.00	18.25	0	4,208	0.00%
2021/11/30	1	18.40	0	0.00	18.35	1	4,244	0.02%
2021/11/29	1	18.17	0	0.00	18.35	1	4,246	0.02%
2021/11/26	1	19.05	0	0.00	18.85	1	4,214	0.02%
2021/11/25	7	19.75	0	0.00	19.50	7	4,179	0.17%
2021/11/24	2	20.20	0	0.00	20.00	2	4,163	0.05%
2021/11/23	1	20.45	10	20.70	20.20	-9	4,171	-0.22%
2021/11/22	3	21.45	5	22.04	21.45	-2	4,095	-0.05%
2021/11/10	0	0.00	0	19.12	19.45	0	3,891	0.00%
2021/11/08	1.3	19.52	1	20.20	19.40	0.3	3,946	0.01%
2021/11/05	2	20.70	1	20.80	20.65	1	3,870	0.03%
2021/11/03	0	0.00	2	20.80	20.80	-2	3,873	-0.05%
2021/11/02	0	0.00	0	21.40	20.80	0	3,869	0.00%
2021/11/01	0	0.00	1	21.20	21.20	-1	3,777	-0.03%
2021/10/29	0.4	20.50	0	0.00	20.50	0.4	3,691	0.01%
2021/10/27	0	0.00	1	20.95	21.00	-1	3,530	-0.03%
2021/10/26	0	0.00	0	20.75	20.80	0	3,468	0.00%
2021/10/25	0	0.00	0	20.85	20.65	0	3,480	0.00%
2021/10/22	0	0.00	1	20.35	20.50	-1	3,424	-0.03%
2021/10/20	0	0.00	1	19.70	19.65	-1	3,366	-0.03%
2021/10/19	0	0.00	1	19.80	19.80	-1	3,913	-0.03%
2021/10/18	1	19.40	0	0.00	19.40	1	4,373	0.02%
2021/10/15	3	19.78	1	19.65	19.60	2	4,389	0.05%
2021/10/14	0	0.00	0	19.34	19.35	0	4,367	0.00%
2021/10/08	0	0.00	1	18.95	18.90	-1	4,537	-0.02%
2021/10/07	0	0.00	2	19.03	19.20	-2	4,439	-0.05%
2021/10/06	0	0.00	1	18.80	18.15	-1	4,452	-0.02%
2021/10/05	0	0.00	1	18.25	18.40	-1	4,462	-0.02%
2021/10/01	3	18.27	0	0.00	18.10	3	4,517	0.07%
2021/09/30	0	0.00	1	18.80	18.75	-1	4,558	-0.02%
2021/09/29	0	0.00	1	18.65	18.45	-1	4,688	-0.02%
2021/09/28	1	18.30	0	18.40	18.45	1	5,006	0.02%
2021/09/27	1	18.45	0	18.20	18.25	1	5,008	0.02%
2021/09/24	0	0.00	1	18.75	18.30	-1	5,024	-0.02%
2021/09/22	0	0.00	2	18.22	18.25	-2	4,984	-0.04%
2021/09/17	4	17.45	3	17.78	18.15	1	4,971	0.02%
2021/09/16	0	0.00	1	17.40	17.25	-1	4,993	-0.02%
2021/09/13	0	17.18	0	0.00	17.25	0	5,083	0.00%
2021/09/08	0.1	16.75	0	0.00	16.75	0.1	5,189	0.00%
2021/09/06	1	17.45	0	0.00	17.05	1	5,204	0.02%
2021/09/02	0	0.00	0	17.65	17.40	0	5,261	0.00%
2021/09/01	30	17.59	13	17.55	17.75	17	5,267	0.32%
2021/08/31	1	17.25	0	0.00	17.20	1	5,350	0.02%
2021/08/27	5	17.61	2	17.55	17.45	3	5,384	0.06%
2021/08/26	10	17.58	3	17.50	17.45	7	5,389	0.13%
2021/08/25	10	17.63	1	17.65	17.75	9	5,417	0.17%
2021/08/24	0	0.00	0	17.15	17.15	0	5,428	0.00%
2021/08/20	1	16.40	0	0.00	16.45	1	5,515	0.02%
2021/08/18	13	16.68	5	16.68	16.80	8	5,511	0.15%
2021/08/16	0	0.00	0	16.60	16.50	0	5,489	0.00%
2021/08/13	0	0.00	3	17.75	17.70	-3	5,407	-0.06%
2021/08/12	1	17.85	0	0.00	18.05	1	5,421	0.02%
2021/08/11	1	18.25	0	0.00	18.10	1	5,628	0.02%
2021/08/10	1	18.60	0	0.00	18.35	1	5,674	0.02%
2021/08/09	1	18.90	2	19.15	18.70	-1	5,716	-0.02%
2021/08/06	2	19.55	0.3	19.50	19.50	1.7	5,713	0.03%
2021/08/05	0	0.00	18	19.11	19.10	-18	5,794	-0.31%
2021/08/03	1.3	19.12	0	0.00	19.20	1.3	6,092	0.02%
2021/08/02	1	19.35	0	0.00	19.40	1	6,110	0.02%
2021/07/29	0	0.00	13.4	19.73	20.00	-13.4	6,186	-0.22%
2021/07/28	0	0.00	6	19.27	19.35	-6	6,150	-0.10%
2021/07/27	206	19.78	0	0.00	19.50	206	6,230	3.31%	大買/鉅額交易
2021/07/26	0	0.00	1	20.45	20.15	-1	6,289	-0.02%
2021/07/23	1	20.15	26	20.65	20.60	-25	6,215	-0.40%
2021/07/22	23	20.44	3	20.35	20.45	20	5,744	0.35%
2021/07/21	0.3	18.55	0	18.65	18.60	0.3	5,427	0.01%
2021/07/20	0.1	18.85	207	19.17	18.85	-206.9	5,491	-3.77%	大賣/鉅額交易
2021/07/16	0.2	19.20	2	19.35	19.20	-1.8	6,024	-0.03%
2021/07/14	0	0.00	0	18.90	18.90	0	5,965	0.00%
2021/07/13	2	18.90	0	0.00	18.75	2	6,038	0.03%
2021/07/09	20	18.62	0	0.00	18.60	20	6,066	0.33%
2021/07/08	0	0.00	12	18.76	18.80	-12	6,295	-0.19%
2021/07/07	0.3	18.85	0	0.00	18.95	0.3	6,468	0.00%
2021/07/06	0.3	19.25	0	0.00	19.35	0.3	6,849	0.00%
2021/07/05	13	20.20	3	20.20	20.15	10	6,920	0.14%
2021/07/01	0.3	19.00	0	0.00	19.00	0.3	6,825	0.00%
2021/06/29	1	19.10	0	0.00	19.05	1	6,873	0.01%
2021/06/24	0	0.00	1	19.00	18.95	-1	6,986	-0.01%
2021/06/22	2	18.20	0	0.00	18.10	2	7,074	0.03%
2021/06/21	1	18.30	0	0.00	18.40	1	7,088	0.01%
2021/06/17	1	18.95	0	0.00	19.15	1	7,205	0.01%
2021/06/15	2	19.28	0	0.00	19.20	2	7,455	0.03%
2021/06/11	0.2	19.20	0	0.00	19.25	0.2	7,475	0.00%
2021/06/10	0	0.00	1	19.75	19.75	-1	7,454	-0.01%
2021/06/04	1	19.55	1	19.60	19.50	0	7,427	0.00%
2021/06/03	0.3	19.75	2	20.00	19.75	-1.7	7,463	-0.02%
2021/06/02	2	19.83	0	0.00	19.80	2	7,505	0.03%
2021/06/01	0	0.00	0	20.15	20.20	0	7,488	0.00%
2021/05/31	0	0.00	7	19.60	20.05	-7	7,504	-0.09%
2021/05/27	3	19.15	0	0.00	19.05	3	7,495	0.04%
2021/05/25	2	19.45	0	19.23	19.20	2	7,579	0.03%
2021/05/21	1	18.70	0	0.00	18.85	1	7,613	0.01%
2021/05/20	1	18.60	0	0.00	18.35	1	7,723	0.01%
2021/05/19	8	19.43	0	0.00	18.85	8	7,749	0.10%
2021/05/13	1	18.00	0.2	18.75	18.60	0.8	7,498	0.01%
2021/05/12	2	17.70	0	0.00	17.85	2	7,476	0.03%
2021/05/11	2.4	19.94	1	19.70	19.30	1.4	7,309	0.02%
2021/05/10	8	20.97	0	0.00	20.70	8	7,241	0.11%
2021/05/07	0	0.00	10	20.25	21.25	-10	7,273	-0.14%
2021/05/06	11	20.04	0	0.00	20.00	11	7,257	0.15%
2021/05/05	2	20.83	0.1	20.25	20.30	1.9	7,216	0.03%
2021/05/04	1	20.20	0	0.00	20.40	1	7,273	0.01%
2021/05/03	1.5	21.65	0	0.00	21.25	1.5	7,374	0.02%
2021/04/29	2.3	22.88	0	0.00	22.85	2.3	7,364	0.03%
2021/04/28	0	0.00	5	23.40	23.20	-5	7,494	-0.07%
2021/04/27	0	0.00	3	23.52	23.60	-3	7,501	-0.04%
2021/04/26	2	22.70	0	0.00	22.70	2	7,364	0.03%
2021/04/23	2.3	22.89	0	0.00	22.80	2.3	7,366	0.03%
2021/04/22	7	23.21	0	0.00	23.15	7	7,341	0.10%
2021/04/21	1	23.45	0	0.00	23.35	1	6,992	0.01%
2021/04/16	0	0.00	2	24.10	23.85	-2	7,109	-0.03%
2021/04/15	0	24.18	3	23.82	24.15	-3	7,356	-0.04%
2021/04/14	3.3	23.94	2.3	23.41	23.70	1.1	7,381	0.01%
2021/04/13	5.6	25.88	4	24.98	24.95	1.6	7,423	0.02%
2021/04/12	5	26.02	6	26.34	26.10	-1	7,719	-0.01%
2021/04/09	0	0.00	1	24.80	25.25	-1	7,419	-0.01%
2021/04/08	1	24.55	1	25.05	25.05	0	7,311	0.00%
2021/04/07	1	24.35	0	0.00	24.30	1	7,251	0.01%
2021/04/01	2.3	24.13	0	0.00	24.10	2.3	7,472	0.03%
2021/03/30	0	0.00	0	24.25	24.45	0	8,201	0.00%
2021/03/29	2	24.23	0	0.00	24.10	2	8,294	0.02%
2021/03/26	0.3	24.35	5	24.50	24.35	-4.8	8,355	-0.06%
2021/03/24	1	24.90	0	0.00	24.65	1	8,573	0.01%
2021/03/23	5	25.20	0	0.00	24.65	5	8,756	0.06%
2021/03/22	0	0.00	2	25.00	24.90	-2	8,859	-0.02%
2021/03/19	0.3	24.05	0	24.05	24.20	0.3	8,967	0.00%
2021/03/18	1	24.50	1	24.85	24.40	0	9,205	0.00%
2021/03/17	0	0.00	1	24.30	24.30	-1	9,666	-0.01%
2021/03/12	1	24.25	0	0.00	24.30	1	11,261	0.01%
2021/03/11	1	23.90	6	24.00	24.15	-5	11,671	-0.04%
2021/03/09	0	23.00	0	0.00	23.05	0	12,599	0.00%
2021/03/05	0	23.60	1	23.50	23.60	-1	13,490	-0.01%
2021/03/04	1	23.95	0	0.00	23.80	1	13,934	0.01%
2021/03/03	0	24.50	0	0.00	24.55	0	14,290	0.00%
2021/02/26	0	0.00	2	24.30	24.45	-2	15,123	-0.01%
2021/02/25	0	24.95	0	0.00	24.90	0	16,307	0.00%
2021/02/24	0.2	24.80	0	0.00	24.95	0.2	16,690	0.00%
2021/02/22	3	25.85	0	0.00	25.45	3	17,300	0.02%
2021/02/17	0	0.00	3	24.50	24.80	-3	17,488	-0.02%
2021/02/05	0.3	23.75	0	0.00	23.85	0.3	17,636	0.00%
2021/02/03	1	24.20	5	24.65	24.00	-4	20,297	-0.02%
2021/02/02	0	0.00	7	23.87	23.90	-7	20,268	-0.03%
2021/02/01	0.3	23.55	0	0.00	23.70	0.3	20,298	0.00%
2021/01/29	3	24.05	0	0.00	24.15	3	20,338	0.01%
2021/01/28	0.4	24.10	0	0.00	24.10	0.4	20,288	0.00%
2021/01/27	1	24.50	0	0.00	24.45	1	20,310	0.00%
2021/01/26	0.4	24.38	2	24.90	24.45	-1.6	20,419	-0.01%
2021/01/25	7	23.84	1	25.25	25.25	6	20,443	0.03%
2021/01/22	1	24.10	0	0.00	23.80	1	20,225	0.00%
2021/01/21	0.7	23.95	0	0.00	23.85	0.7	20,153	0.00%
2021/01/19	5.3	25.60	0	0.00	25.50	5.3	19,904	0.03%
2021/01/18	2	25.93	1	25.30	25.90	1	19,888	0.01%
2021/01/14	0	0.00	30.1	26.70	26.70	-30.1	19,694	-0.15%
2021/01/13	11	26.30	0	0.00	26.40	11	19,635	0.06%
2021/01/12	21.4	26.47	0	0.00	26.10	21.4	19,627	0.11%
2021/01/11	1	27.10	0	0.00	27.35	1	19,445	0.01%
2021/01/08	3	27.07	0	0.00	26.90	3	19,396	0.02%
2021/01/07	1	27.95	0	0.00	27.90	1	19,146	0.01%
2021/01/06	201	28.68	14	28.54	28.00	187	19,138	0.98%	大買/鉅額交易
2021/01/05	5.3	29.59	2	30.50	28.85	3.3	18,887	0.02%
2021/01/04	12	29.20	249	29.30	29.25	-237	18,481	-1.28%	大賣/鉅額交易
2020/12/31	67.2	28.65	15	28.65	28.70	52.2	18,409	0.28%
2020/12/30	4	29.11	0	0.00	29.05	4	18,389	0.02%
2020/12/29	224	28.79	36	29.36	29.05	188	18,366	1.02%	大買/鉅額交易
2020/12/25	1	28.25	0	0.00	28.20	1	18,123	0.01%
2020/12/24	3.2	28.93	233	29.72	28.30	-229.8	18,075	-1.27%	大賣/鉅額交易
2020/12/23	16	27.95	0	0.00	28.40	16	17,531	0.09%
2020/12/22	2	27.83	1	28.60	27.55	1	17,525	0.01%
2020/12/21	2.3	28.20	22	28.22	28.05	-19.8	17,375	-0.11%
2020/12/18	77.3	29.01	0	0.00	28.85	77.3	17,222	0.45%
2020/12/17	2	29.03	52	28.95	29.15	-50	17,114	-0.29%
2020/12/16	188	28.66	3	29.05	28.55	185	16,949	1.09%	大買/鉅額交易
2020/12/15	1	28.25	1	28.45	28.35	0	16,987	0.00%
2020/12/14	13.3	28.11	26	28.74	28.15	-12.8	16,817	-0.08%
2020/12/11	24	28.23	11	28.87	28.35	13	16,622	0.08%
2020/12/10	25	29.72	25	28.70	29.50	0	15,975	0.00%
2020/12/09	38	29.47	17	29.25	28.95	21	15,487	0.14%
2020/12/08	6	28.35	10	28.19	28.85	-4	14,869	-0.03%
2020/12/07	1	27.95	3.2	28.02	28.00	-2.2	14,591	-0.02%
2020/12/04	11	26.90	16	26.59	27.25	-5	14,306	-0.03%
2020/12/03	1	25.40	1	25.20	25.40	0	13,790	0.00%
2020/12/02	19	24.94	3.1	24.51	25.25	16	13,659	0.12%
2020/12/01	0	0.00	2.1	24.25	24.45	-2.1	13,459	-0.02%
2020/11/30	1	23.90	2	23.68	24.05	-1	13,389	-0.01%
2020/11/27	0	0.00	23	23.22	23.05	-23	13,684	-0.17%
2020/11/26	4	22.75	0.1	22.75	22.75	3.9	13,364	0.03%
2020/11/25	13	22.81	23	23.00	22.80	-10	13,205	-0.08%
2020/11/24	103	22.85	84.2	22.84	22.80	18.8	12,683	0.15%	大買/
2020/11/23	0.3	21.00	2	20.95	21.05	-1.8	11,589	-0.02%
2020/11/20	0	0.00	1	21.40	21.40	-1	11,229	-0.01%
2020/11/19	2	20.65	0	0.00	20.55	2	11,119	0.02%
2020/11/18	0	20.20	3	20.50	20.20	-3	11,100	-0.03%
2020/11/13	0.3	20.10	16	19.99	20.15	-15.7	11,555	-0.14%
2020/11/12	3.2	20.47	1	20.70	20.10	2.2	11,497	0.02%
2020/11/11	190	20.61	225	20.48	20.90	-35	10,545	-0.33%	大買/大賣/
2020/11/10	55	19.02	42	19.11	19.00	13	9,431	0.14%
2020/11/09	61	19.13	55	19.26	19.10	6	9,448	0.06%
2020/11/06	85	18.91	108	18.97	19.00	-23	9,507	-0.24%	大賣/
2020/11/05	15	18.80	5	18.75	18.75	10	9,529	0.10%
2020/11/04	70.2	18.93	61	19.03	18.80	9.2	9,792	0.09%
2020/11/03	35	18.96	42	19.03	18.90	-7	9,779	-0.07%
2020/11/02	60	18.65	111	18.61	18.80	-51	9,764	-0.52%	大賣/
2020/10/30	70.3	18.32	30	18.40	18.10	40.3	9,710	0.41%
2020/10/29	71	18.30	111	18.23	18.45	-40	9,859	-0.41%	大賣/
2020/10/28	40	18.28	40	18.35	18.25	0	9,821	0.00%
2020/10/27	35	18.25	56	18.30	18.30	-21	9,899	-0.21%
2020/10/26	26.4	18.33	0	0.00	18.20	26.4	9,994	0.26%
2020/10/23	50	18.52	49	18.49	18.50	1	10,095	0.01%
2020/10/22	21	18.25	3	18.35	18.30	18	10,304	0.17%
2020/10/21	20	18.50	31	18.56	18.45	-11	10,489	-0.10%
2020/10/20	102.3	18.63	33	18.62	18.40	69.3	10,813	0.64%	大買/
2020/10/19	59	18.52	118	18.59	18.80	-59	11,154	-0.53%	大賣/
2020/10/16	32	18.48	30	18.55	18.30	2	12,284	0.02%
2020/10/15	61	18.77	32	18.83	18.55	29	12,340	0.23%
2020/10/14	43	19.25	19	19.17	19.15	24	12,525	0.19%
2020/10/13	10	19.05	11	19.10	19.10	-1	12,750	-0.01%
2020/10/12	52	19.09	66	19.15	19.05	-14	12,835	-0.11%
2020/10/08	54	19.00	39	19.08	18.95	15	13,027	0.12%
2020/10/07	81	18.93	111	18.97	18.95	-30	13,121	-0.23%	大賣/
2020/10/06	61	18.90	21	18.88	18.75	40	13,190	0.30%
2020/10/05	60	18.58	91	18.60	18.80	-31	13,421	-0.23%
2020/09/30	110	18.34	110	18.36	18.45	0	13,652	0.00%	大買/大賣/
2020/09/29	139	18.25	130	18.27	18.25	9	13,912	0.06%	大買/大賣/
2020/09/28	117	17.93	144	17.86	18.05	-27	14,264	-0.19%	大買/大賣/
2020/09/25	113.2	17.53	83	17.42	17.25	30.2	14,628	0.21%	大買/
2020/09/24	40	17.88	37	17.95	17.85	3	14,986	0.02%
2020/09/23	129	18.13	241	18.13	18.15	-112	15,546	-0.72%	大買/大賣/鉅額交易
2020/09/22	70	18.08	63	18.15	18.10	7	16,114	0.04%
2020/09/21	150	18.48	181	18.62	18.40	-31	17,453	-0.18%	大買/大賣/
2020/09/18	257	18.74	141	18.78	18.45	116	18,724	0.62%	大買/大賣/鉅額交易
2020/09/17	139	18.54	168	18.56	18.55	-29	19,978	-0.15%	大買/大賣/
2020/09/16	121	18.54	105	18.61	18.30	16	20,093	0.08%	大買/大賣/
2020/09/15	130	18.42	100	18.49	18.35	30	20,160	0.15%	大買/
2020/09/14	120	18.18	137.4	18.23	18.35	-17.4	20,427	-0.09%	大買/大賣/
2020/09/11	81	17.78	143.1	17.84	17.95	-62.1	20,533	-0.30%	大賣/
2020/09/10	120	18.11	81	18.14	17.95	39	20,750	0.19%	大買/
2020/09/09	188	17.87	227	17.92	18.25	-39	20,927	-0.19%	大買/大賣/
2020/09/08	163	18.10	123	18.21	17.95	40	20,932	0.19%	大買/大賣/
2020/09/07	100	18.23	80	18.34	18.10	20	20,986	0.10%
2020/09/04	1.2	18.54	3	18.47	18.50	-1.8	21,137	-0.01%
2020/09/03	24.4	19.31	0	0.00	19.05	24.4	21,304	0.11%
2020/09/02	24	19.88	14	19.51	19.70	10	21,339	0.05%
2020/09/01	1.2	18.58	0	0.00	18.55	1.2	21,468	0.01%
2020/08/31	1	19.00	4	18.98	18.90	-3	22,529	-0.01%
2020/08/28	0	0.00	1	19.30	18.90	-1	22,792	0.00%
2020/08/27	0	0.00	1	19.00	18.85	-1	22,718	0.00%
2020/08/26	1	18.95	3	18.95	18.80	-2	22,626	-0.01%
2020/08/25	3	19.50	49	19.24	18.90	-46	22,715	-0.20%
2020/08/24	157	19.07	168	19.09	19.10	-11	22,502	-0.05%	大買/大賣/
2020/08/21	306	18.48	279	18.50	18.60	27	22,231	0.12%	大買/大賣/
2020/08/20	211	17.45	246	17.38	17.70	-35	21,981	-0.16%	大買/大賣/
2020/08/19	113	19.02	85	19.09	18.60	28	21,774	0.13%	大買/
2020/08/18	81	18.63	132	18.60	18.85	-51	21,484	-0.24%	大賣/
2020/08/17	55	18.78	0	0.00	18.60	55	21,357	0.26%
2020/08/14	134	18.52	321	18.49	18.60	-187	21,046	-0.89%	大買/大賣/鉅額交易
2020/08/13	80	17.98	80	18.08	17.90	0	20,727	0.00%
2020/08/12	82	17.97	115	18.13	17.95	-33	20,700	-0.16%	大賣/
2020/08/11	51.2	17.71	38	17.79	17.75	13.2	20,652	0.06%
2020/08/10	263	18.48	315	18.49	18.20	-52	20,700	-0.25%	大買/大賣/
2020/08/07	100	17.91	142	18.04	17.95	-42	21,026	-0.20%	大賣/
2020/08/06	243	18.01	243	18.12	17.85	0	21,102	0.00%	大買/大賣/
2020/08/05	35	18.01	100	18.03	18.00	-65	21,000	-0.31%
2020/08/04	276	17.99	305	17.96	17.90	-29	20,933	-0.14%	大買/大賣/
2020/08/03	155	17.60	80	17.68	17.50	75	20,795	0.36%	大買/
2020/07/31	167.2	17.45	155	17.50	17.55	12.2	20,793	0.06%	大買/大賣/
2020/07/30	223	17.54	242	17.54	17.70	-19	20,785	-0.09%	大買/大賣/
2020/07/29	495	17.30	494	17.36	17.15	1	20,785	0.00%	大買/大賣/
2020/07/28	305	17.15	294	17.20	16.90	11	20,938	0.05%	大買/大賣/
2020/07/27	150	17.56	90	17.57	17.30	60	20,843	0.29%	大買/
2020/07/24	320.3	17.99	266	18.05	17.80	54.3	20,692	0.26%	大買/大賣/
2020/07/23	279.3	18.51	164	18.46	18.25	115.3	20,435	0.56%	大買/大賣/鉅額交易
2020/07/22	426	18.91	377	18.79	19.05	49	20,038	0.24%	大買/大賣/
2020/07/21	80	17.64	15	17.70	17.55	65	18,941	0.34%
2020/07/20	5	17.58	10	17.75	17.70	-5	18,845	-0.03%
2020/07/17	19	17.76	0	0.00	17.50	19	18,634	0.10%
2020/07/16	5	18.45	0	0.00	18.30	5	18,373	0.03%
2020/07/15	2.2	18.20	0	0.00	18.25	2.2	18,286	0.01%
2020/07/14	6	18.85	0	0.00	18.90	6	18,136	0.03%
2020/07/13	0	0.00	4	19.46	19.25	-4	18,054	-0.02%
2020/07/10	4	18.95	27	18.96	19.20	-23	17,983	-0.13%
2020/07/09	2	19.33	5	19.44	19.20	-3	17,778	-0.02%
2020/07/08	4	19.08	0	0.00	19.20	4	17,559	0.02%
2020/07/07	2	19.25	11	19.33	19.15	-9	17,323	-0.05%
2020/07/06	12	19.95	12	19.65	19.90	0	16,951	0.00%
2020/07/03	9.2	19.09	2	19.40	19.00	7.2	16,535	0.04%
2020/07/02	26	19.88	0	0.00	19.95	26	16,073	0.16%
2020/07/01	0	19.40	5	19.39	19.40	-5	15,487	-0.03%
2020/06/30	13	20.14	49	19.47	19.10	-36	14,947	-0.24%
2020/06/29	627	18.04	705.7	18.04	18.60	-78.7	13,696	-0.57%	大買/大賣/
2020/06/24	195	17.26	291	17.11	16.95	-96	12,431	-0.77%	大買/大賣/
2020/06/23	0	0.00	2	16.75	16.75	-2	11,004	-0.02%
2020/06/22	0	0.00	101	15.20	15.25	-101	10,870	-0.93%	大賣/鉅額交易
2020/06/19	333	14.64	294	14.66	13.90	39	10,806	0.36%	大買/大賣/
2020/06/18	190	14.79	141	14.79	14.60	49	10,561	0.46%	大買/大賣/
2020/06/17	381	14.93	352	14.96	15.00	29	10,446	0.28%	大買/大賣/
2020/06/16	312	14.75	373	14.76	14.60	-61	10,201	-0.60%	大買/大賣/
2020/06/15	297	14.33	248	14.37	14.00	49	10,081	0.49%	大買/大賣/
2020/06/12	336	14.02	407	14.01	14.10	-71	9,988	-0.71%	大買/大賣/
2020/06/11	399	14.71	384	14.77	14.45	15	9,849	0.15%	大買/大賣/
2020/06/10	374	14.75	302	14.68	14.55	72	9,647	0.75%	大買/大賣/
2020/06/09	354	15.82	315	15.78	15.50	39	9,516	0.41%	大買/大賣/
2020/06/08	574	15.97	615	15.86	16.15	-41	9,108	-0.45%	大買/大賣/
2020/06/05	389	14.72	291	14.52	15.05	98	8,245	1.19%	大買/大賣/
2020/06/04	144	13.52	195	13.40	14.15	-51	7,140	-0.71%	大買/大賣/
2020/06/03	124	12.83	190	12.85	12.90	-66	6,831	-0.97%	大買/大賣/
2020/06/02	81	12.76	57	12.84	12.75	24	6,776	0.35%
2020/06/01	155	12.70	198	12.73	12.85	-43	6,864	-0.63%	大買/大賣/
2020/05/29	0	0.00	1	12.25	12.25	-1	6,781	-0.01%
2020/05/28	50	12.29	50	12.35	12.25	0	6,794	0.00%
2020/05/27	20	12.48	0	12.20	12.30	20	6,749	0.30%
2020/05/26	141	12.63	100	12.67	12.45	41	6,830	0.60%	大買/
2020/05/25	58	12.36	100	12.43	12.55	-42	6,754	-0.62%
2020/05/22	25	12.40	8	12.40	12.25	17	6,734	0.25%
2020/05/21	30	12.62	30	12.70	12.65	0	6,755	0.00%
2020/05/20	95	12.62	70	12.61	12.55	25	6,743	0.37%
2020/05/19	21	12.55	31	12.58	12.55	-10	6,732	-0.15%
2020/05/18	30	12.65	29	12.74	12.55	1	6,728	0.01%
2020/05/15	146	12.84	104	12.83	12.50	42	6,722	0.62%	大買/大賣/
2020/05/14	133	13.49	86	13.50	13.10	47	6,607	0.71%	大買/
2020/05/13	20	12.75	90	12.86	13.20	-70	6,223	-1.12%
2020/05/12	20	12.63	20	12.68	12.55	0	6,559	0.00%
2020/05/11	30	12.55	30	12.60	12.65	0	6,565	0.00%
2020/05/08	55	12.67	30	12.78	12.55	25	6,537	0.38%
2020/05/07	40	12.73	61	12.84	12.70	-21	6,518	-0.32%
2020/05/06	70	12.64	60	12.68	12.60	10	6,486	0.15%
2020/05/05	70	12.90	30	13.00	12.65	40	6,448	0.62%
2020/05/04	107	12.99	126	12.84	12.85	-19	6,360	-0.30%	大買/大賣/
2020/04/30	120	12.33	80	12.38	12.20	40	6,091	0.66%	大買/
2020/04/29	30	12.27	30	12.27	12.30	0	6,058	0.00%
2020/04/28	51	12.17	46	12.24	12.05	5	6,094	0.08%
2020/04/27	30	12.20	15	12.32	12.20	15	6,213	0.24%
2020/04/24	31	12.06	81	12.10	12.15	-50	6,255	-0.80%
2020/04/23	0	0.00	15	11.72	11.75	-15	6,239	-0.24%
2020/04/22	65	11.62	91	11.59	11.60	-26	6,351	-0.41%
2020/04/21	51	11.38	0	0.00	11.20	51	6,346	0.80%
2020/04/20	30	11.73	30.1	11.82	11.55	-0.1	6,395	0.00%
2020/04/17	60	11.89	40	11.84	11.65	20	6,396	0.31%
2020/04/16	10	12.68	0	0.00	12.30	10	6,288	0.16%
2020/04/15	14	12.50	4	12.48	12.50	10	6,255	0.16%
2020/04/14	0	12.45	17	12.54	12.45	-17	6,240	-0.27%
2020/04/13	37	12.26	30	12.27	12.15	7	6,138	0.11%
2020/04/10	1.1	12.30	0	0.00	12.30	1.1	6,114	0.02%
2020/04/09	0	11.85	1	11.80	11.85	-1	6,179	-0.02%
2020/04/07	0	11.70	0	0.00	11.70	0	6,267	0.00%
2020/04/06	0	11.50	0	0.00	11.60	0	6,251	0.00%
2020/04/01	0	11.45	38	11.60	11.50	-38	6,229	-0.61%
2020/03/31	1	11.60	0	0.00	11.70	1	6,182	0.02%
2020/03/30	0	10.90	30	10.45	10.95	-30	6,045	-0.50%
2020/03/27	50	10.41	21	10.60	10.30	29	5,987	0.48%
2020/03/26	20	10.18	20	10.33	10.50	0	6,044	0.00%
2020/03/25	0	10.50	28	10.40	10.50	-28	6,039	-0.46%
2020/03/24	60	9.97	62	9.92	10.00	-2	5,977	-0.03%
2020/03/23	75	9.44	74	9.44	9.48	1	5,916	0.02%
2020/03/20	60	8.70	123	8.66	8.88	-63	5,850	-1.08%	大賣/
2020/03/19	20	8.08	0	0.00	8.08	20	5,853	0.34%
2020/03/18	40	9.11	10	9.25	8.97	30	5,718	0.52%
2020/03/17	20.1	9.27	10	9.28	9.17	10.1	5,669	0.18%
2020/03/16	30	10.12	0	0.00	9.89	30	5,615	0.53%
2020/03/13	0	10.25	20	10.08	10.30	-20	5,604	-0.36%
2020/03/10	12	12.06	1	12.25	12.15	11	5,260	0.21%
2020/03/09	20	12.42	0	0.00	12.25	20	5,203	0.38%
2020/03/06	0	0.00	2	12.98	12.90	-2	5,145	-0.04%
2020/03/05	1	13.10	2	13.18	13.15	-1	5,204	-0.02%
2020/03/04	4.5	12.69	56	12.79	13.00	-51.5	5,094	-1.01%
2020/03/03	1	12.85	11	13.00	12.85	-10	5,109	-0.20%
2020/03/02	10.6	12.84	14	12.84	12.65	-3.4	5,196	-0.07%
2020/02/27	51.9	13.17	18	13.58	12.80	33.9	5,504	0.62%
2020/02/26	12	13.45	11	13.50	13.55	1	5,659	0.02%
2020/02/25	1	13.65	0	0.00	13.60	1	5,629	0.02%
2020/02/24	61	13.78	20	13.85	13.70	41	5,608	0.73%
2020/02/21	11	14.10	2	14.25	14.05	9	5,540	0.16%
2020/02/20	0	14.10	0	0.00	14.15	0	5,523	0.00%
2020/02/19	2	14.15	0	0.00	14.15	2	5,561	0.04%
2020/02/18	14	14.16	0	0.00	14.05	14	5,497	0.25%
2020/02/17	1	14.00	5	14.00	14.05	-4	5,418	-0.07%
2020/02/14	27	14.26	42	14.40	14.15	-15	5,363	-0.28%
2020/02/13	47	14.75	53	14.36	14.55	-6	5,129	-0.12%
2020/02/12	1	13.65	0	0.00	13.60	1	4,669	0.02%
2020/02/11	5	13.60	0	0.00	13.65	5	4,647	0.11%
2020/02/10	40	13.46	0	0.00	13.60	40	4,639	0.86%
2020/02/07	0	13.50	0	0.00	13.55	0	4,611	0.00%
2020/02/06	0	0.00	10	13.50	13.65	-10	4,629	-0.22%
2020/02/05	20	13.50	30	13.48	13.35	-10	4,577	-0.22%
2020/02/04	8	13.60	8	13.75	13.55	0	4,536	0.00%
2020/02/03	10	13.30	0	0.00	13.35	10	4,505	0.22%
2020/01/31	20	13.78	20	13.95	13.85	0	4,398	0.00%
2020/01/30	20	13.63	10	13.60	13.65	10	4,365	0.23%
2020/01/20	0	0.00	1	14.35	14.35	-1	4,159	-0.02%
2020/01/17	10	14.20	1	14.25	14.30	9	4,082	0.22%
2020/01/16	10	14.20	22	14.19	14.20	-12	4,057	-0.30%
2020/01/15	11	13.86	5	13.92	13.90	6	3,930	0.15%
2020/01/14	0	0.00	28	13.98	14.00	-28	3,881	-0.72%
2020/01/13	4	13.70	13	13.76	13.80	-9	3,806	-0.24%
2020/01/09	32	13.63	2	13.60	13.65	30	3,725	0.81%
2020/01/08	5	13.45	25	13.45	13.30	-20	3,694	-0.54%
2020/01/06	2	13.35	3	13.43	13.45	-1	3,616	-0.03%
2020/01/03	6	13.72	9	13.64	13.70	-3	3,537	-0.08%
2020/01/02	9	13.58	5	13.62	13.65	4	3,406	0.12%
2019/12/31	43	13.19	87	13.19	13.30	-44	3,260	-1.35%
2019/12/30	10	13.00	17	13.05	13.00	-7	3,167	-0.22%
2019/12/27	0	12.90	0	0.00	13.00	0	3,153	0.00%
2019/12/26	30	12.98	34	13.07	12.95	-4	3,161	-0.13%
2019/12/25	20	12.95	20	13.00	12.95	0	3,265	0.00%
2019/12/24	20	12.88	0	0.00	12.90	20	3,440	0.58%
2019/12/23	40	13.05	20	13.15	13.00	20	3,432	0.58%
2019/12/20	60	13.00	80	13.05	13.05	-20	3,363	-0.59%
2019/12/19	40	12.98	60	12.95	12.90	-20	3,348	-0.60%
2019/12/18	1	12.85	0	0.00	12.90	1	3,357	0.03%
2019/12/17	40	12.88	20	12.95	12.90	20	3,357	0.60%
2019/12/16	60.2	12.93	80	12.99	12.90	-19.8	3,358	-0.59%
2019/12/12	70	12.79	20	12.85	12.70	50	3,258	1.53%
2019/12/11	20	12.85	0	0.00	12.85	20	3,243	0.62%
2019/12/10	10	12.90	0	0.00	12.85	10	3,222	0.31%
2019/12/09	15	12.65	0	0.00	12.65	15	3,156	0.48%
2019/12/05	0	0.00	14	12.75	12.70	-14	3,147	-0.44%
2019/12/03	1	12.60	0	0.00	12.55	1	3,175	0.03%
2019/12/02	2	12.75	2	12.55	12.50	0	3,191	0.00%
2019/11/29	10	12.75	0	0.00	12.70	10	3,138	0.32%
2019/11/28	1	12.95	0	0.00	12.90	1	3,132	0.03%
2019/11/27	1	12.95	20	13.00	12.95	-19	3,090	-0.61%
2019/11/26	20	12.90	14	13.13	12.90	6	3,041	0.20%
2019/11/25	11	13.07	85	12.82	13.25	-74	2,711	-2.73%
2019/11/21	20	12.05	1	12.10	12.00	19	2,492	0.76%
2019/11/18	0	0.00	10	12.30	12.20	-10	2,715	-0.37%
2019/11/15	0.1	11.90	0	0.00	12.00	0.1	2,654	0.00%
2019/11/05	0	0.00	0	11.95	12.00	0	2,783	0.00%
2019/10/25	1	12.00	0	0.00	12.10	1	2,983	0.03%
2019/10/18	0	0.00	34	12.15	12.10	-34	3,265	-1.04%
2019/10/17	0	0.00	1,144	12.11	12.20	-1,144	3,291	-34.75%	大賣/鉅額交易
2019/10/09	0	11.65	0	0.00	11.70	0	3,415	0.00%
2019/10/07	245	11.55	0	0.00	11.60	245	3,439	7.12%	大買/鉅額交易
2019/10/04	187	11.65	0	0.00	11.70	187	3,446	5.43%	大買/鉅額交易
2019/10/03	0	0.00	0	11.70	11.70	0	3,465	0.00%
2019/10/02	167	11.64	0	0.00	11.80	167	3,500	4.77%	大買/鉅額交易
2019/10/01	599	11.65	80	11.90	11.75	519	3,686	14.08%	大買/鉅額交易
2019/09/27	1	12.20	1	12.50	12.15	0	3,575	0.00%
2019/09/26	80	12.20	0	0.00	12.20	80	3,392	2.36%
2019/09/23	1	12.40	0	0.00	12.45	1	3,399	0.03%
2019/09/19	20	12.13	0	0.00	12.10	20	3,357	0.60%
2019/09/16	1	12.30	0	0.00	12.30	1	3,415	0.03%
2019/09/11	1	12.50	0	0.00	12.35	1	3,490	0.03%
2019/09/10	0	0.00	4	12.78	12.70	-4	3,478	-0.11%
2019/09/06	0	0.00	1	12.95	12.90	-1	3,534	-0.03%
2019/09/02	0	12.70	0	12.70	12.80	0	3,917	0.00%
2019/08/30	0	0.00	1	12.55	12.65	-1	3,891	-0.03%
2019/08/29	1	12.40	0	0.00	12.35	1	3,850	0.03%
2019/08/28	0	12.15	0	0.00	12.25	0	3,788	0.00%
2019/08/26	0	0.00	2	12.15	11.95	-2	3,792	-0.05%
2019/08/23	1	12.35	0	0.00	12.35	1	3,789	0.03%
2019/08/21	2	12.70	1	12.55	12.70	1	3,854	0.03%
2019/08/20	0	0.00	1	12.35	12.30	-1	3,713	-0.03%
2019/08/19	0	12.30	0	0.00	12.40	0	3,717	0.00%
2019/08/15	1	12.25	0	0.00	12.15	1	3,791	0.03%
2019/08/14	1	12.30	0	0.00	12.30	1	3,863	0.03%
2019/08/12	0	0.00	7	12.26	12.55	-7	3,946	-0.18%
2019/08/07	0	0.00	2	12.40	12.20	-2	4,103	-0.05%
2019/08/06	10	11.70	40	11.78	12.20	-30	4,258	-0.70%
2019/08/05	2	12.28	2	12.05	12.00	0	4,550	0.00%
2019/08/02	10	12.71	0	0.00	12.65	10	4,635	0.22%
2019/08/01	20	13.05	10	13.20	13.00	10	4,841	0.21%
2019/07/31	50	13.10	60	13.16	13.20	-10	4,987	-0.20%
2019/07/30	58	13.24	20	13.42	13.15	38	5,084	0.75%
2019/07/29	24	13.35	2	13.48	13.30	22	5,217	0.42%
2019/07/26	0	0.00	21	13.40	13.30	-21	5,509	-0.38%
2019/07/25	24	13.28	76	13.36	13.35	-52	6,143	-0.85%
2019/07/24	30	13.03	41	13.09	13.05	-11	6,117	-0.18%
2019/07/23	75	13.09	44	13.25	12.90	31	6,202	0.50%
2019/07/22	0	0.00	132	13.02	13.00	-132	6,357	-2.08%	大賣/鉅額交易
2019/07/19	32	12.82	51	12.89	12.90	-19	6,437	-0.30%
2019/07/18	30	12.88	70	13.00	12.70	-40	6,607	-0.61%
2019/07/17	34	12.85	0	0.00	12.80	34	6,612	0.51%
2019/07/16	0	0.00	20	13.00	12.95	-20	6,783	-0.29%
2019/07/15	12	12.95	0	0.00	12.90	12	6,835	0.18%
2019/07/12	42	13.01	0	0.00	13.00	42	7,181	0.58%
2019/07/11	0	0.00	40	13.03	13.05	-40	7,279	-0.55%
2019/07/10	20	12.85	20	12.95	12.85	0	7,372	0.00%
2019/07/09	21	12.95	3	12.90	12.90	18	7,391	0.24%
2019/07/08	34	13.10	0	0.00	13.10	34	7,410	0.46%
2019/07/05	20	13.35	198	13.13	13.20	-178	7,475	-2.38%	大賣/鉅額交易
2019/07/04	0	0.00	6	12.85	12.75	-6	7,287	-0.08%
2019/07/03	10	12.75	3	12.70	12.65	7	7,308	0.10%
2019/07/02	20	12.80	20	12.85	12.75	0	7,403	0.00%
2019/07/01	30	12.85	70	12.89	12.75	-40	7,445	-0.54%
2019/06/28	51	12.54	60	12.61	12.70	-9	7,461	-0.12%
2019/06/27	2	12.63	20	12.63	12.60	-18	7,655	-0.24%
2019/06/26	12	12.49	0	0.00	12.50	12	7,682	0.16%
2019/06/25	30	12.65	6	12.84	12.50	24	7,759	0.31%
2019/06/24	21	12.60	10	12.60	12.60	11	7,881	0.14%
2019/06/21	30	12.65	40	12.64	12.75	-10	7,919	-0.13%
2019/06/20	30	12.60	30	12.65	12.70	0	7,947	0.00%
2019/06/19	30	12.45	91	12.45	12.55	-61	8,085	-0.75%
2019/06/18	61	12.31	10	12.30	12.15	51	8,539	0.60%
2019/06/17	40	12.59	30	12.67	12.50	10	8,592	0.12%
2019/06/14	59	12.48	14	12.52	12.55	45	8,886	0.51%
2019/06/13	93	12.67	47	12.73	12.55	46	8,966	0.51%
2019/06/12	87	12.19	179	12.22	12.40	-92	8,724	-1.05%	大賣/
2019/06/11	10	11.80	40	11.89	11.90	-30	8,702	-0.34%
2019/06/06	20	11.63	0	0.00	11.60	20	8,872	0.23%
2019/06/05	30	11.70	90	11.77	11.70	-60	8,878	-0.68%
2019/06/03	20	11.58	0	0.00	11.60	20	8,925	0.22%
2019/05/31	30	11.80	20	11.85	11.80	10	8,947	0.11%
2019/05/30	10	11.60	50	11.60	11.70	-40	9,090	-0.44%
2019/05/29	40	11.39	50	11.46	11.40	-10	9,085	-0.11%
2019/05/28	0	0.00	10	11.45	11.50	-10	9,030	-0.11%
2019/05/27	20	11.53	10.9	11.67	11.40	9.1	9,048	0.10%
2019/05/24	10	11.55	20	11.65	11.50	-10	9,051	-0.11%
2019/05/23	30	11.48	20	11.55	11.45	10	9,128	0.11%
2019/05/22	30	11.75	0	0.00	11.60	30	9,199	0.33%
2019/05/21	0	0.00	6	11.75	11.80	-6	9,195	-0.07%
2019/05/20	15	11.62	0	0.00	11.50	15	9,185	0.16%
2019/05/17	90	11.89	50.1	12.05	11.75	39.9	9,199	0.43%
2019/05/16	101	11.99	0	0.00	11.85	101	9,242	1.09%	大買/鉅額交易
2019/05/15	112	12.41	90	12.43	12.35	22	9,614	0.23%	大買/
2019/05/14	90	12.23	270	12.01	12.15	-180	9,640	-1.87%	大賣/鉅額交易
2019/05/13	86	12.93	13	13.24	12.30	73	9,585	0.76%
2019/05/10	100	13.75	111	13.87	13.55	-11	9,281	-0.12%	大賣/
2019/05/09	92	14.07	31	14.25	13.70	61	9,211	0.66%
2019/05/08	91	14.31	75	14.41	14.35	16	8,996	0.18%
2019/05/07	38	15.01	0	0.00	14.75	38	8,883	0.43%
2019/05/06	19	15.05	10	15.15	14.90	9	8,966	0.10%
2019/05/03	140	15.03	134	15.30	15.40	6	8,773	0.07%	大買/大賣/
2019/05/02	100	15.13	88	15.02	15.05	12	8,496	0.14%
2019/04/30	1	14.05	71	14.22	14.40	-70	7,845	-0.89%
2019/04/29	60	14.07	2	14.15	13.95	58	7,805	0.74%
2019/04/26	142	14.46	121	14.64	14.40	21	7,745	0.27%	大買/大賣/
2019/04/25	20	14.30	33	14.38	14.35	-13	7,529	-0.17%
2019/04/24	72	14.32	62	14.60	14.10	10	7,564	0.13%
2019/04/23	10	14.10	11	14.24	14.20	-1	7,833	-0.01%
2019/04/22	81	14.12	146	13.98	14.20	-65	7,773	-0.84%	大賣/
2019/04/19	51	13.74	4	13.80	13.80	47	7,779	0.60%
2019/04/18	70	14.03	112	14.13	13.55	-42	8,125	-0.52%	大賣/
2019/04/17	50	13.76	50	13.88	13.85	0	8,543	0.00%
2019/04/16	70	13.60	150	13.65	13.70	-80	8,497	-0.94%	大賣/
2019/04/15	20	13.43	55	13.47	13.40	-35	8,485	-0.41%
2019/04/12	50	13.46	11	13.58	13.40	39	8,563	0.46%
2019/04/11	52	13.73	61	13.81	13.65	-9	8,640	-0.10%
2019/04/10	10	13.55	10	13.65	13.65	0	8,791	0.00%
2019/04/09	30	13.68	20	13.80	13.60	10	9,551	0.10%
2019/04/08	40	13.71	40	13.79	13.65	0	10,077	0.00%
2019/04/03	20	13.48	10	13.55	13.50	10	10,128	0.10%
2019/04/02	20	13.57	7	13.65	13.50	13	10,095	0.13%
2019/04/01	21	13.63	132	13.66	13.60	-111	10,052	-1.10%	大賣/鉅額交易
2019/03/29	21	13.40	31	13.46	13.45	-10	9,835	-0.10%
2019/03/28	45	13.33	6	13.35	13.35	39	9,829	0.40%
2019/03/27	123	13.61	70	13.79	13.50	53	9,776	0.54%	大買/
2019/03/26	42	13.64	39	13.71	13.60	3	9,659	0.03%
2019/03/25	102	13.51	70	13.54	13.45	32	9,617	0.33%	大買/
2019/03/22	30	13.85	2	13.83	13.80	28	9,594	0.29%
2019/03/21	115	14.16	203	14.03	14.00	-88	9,456	-0.93%	大買/大賣/
2019/03/20	11	13.36	81	13.50	13.50	-70	9,009	-0.78%
2019/03/19	180	13.64	83	13.95	13.40	97	9,052	1.07%	大買/
2019/03/18	3	13.35	31	13.23	13.35	-28	8,815	-0.32%
2019/03/15	31	13.09	13	13.12	13.00	18	9,164	0.20%
2019/03/14	51	13.24	48	13.38	13.10	3	9,366	0.03%
2019/03/13	56	12.97	70	13.10	13.15	-14	9,268	-0.15%
2019/03/12	0	12.95	40.2	13.10	13.00	-40.2	9,091	-0.44%
2019/03/11	5	12.90	40	12.99	12.90	-35	9,108	-0.38%
2019/03/08	10	12.75	11	12.84	12.80	-1	9,112	-0.01%
2019/03/07	26	13.02	10	13.15	12.85	16	9,079	0.18%
2019/03/06	10	13.05	0	0.00	13.05	10	9,066	0.11%
2019/03/05	71	13.28	43	13.43	13.15	28	9,057	0.31%
2019/03/04	0	13.00	20	13.13	13.10	-20	8,887	-0.23%
2019/02/27	1	12.95	0	0.00	13.00	1	8,894	0.01%
2019/02/26	10	12.95	0	0.00	12.85	10	8,866	0.11%
2019/02/25	20	13.03	0	0.00	13.00	20	8,859	0.23%
2019/02/22	20	12.83	40	13.11	13.15	-20	8,853	-0.23%
2019/02/21	31	12.99	30	13.17	12.90	1	8,753	0.01%
2019/02/20	30	12.90	20	13.05	12.90	10	8,629	0.12%
2019/02/19	21.1	12.91	12	13.09	12.85	9.1	8,593	0.11%
2019/02/18	44	12.96	10	12.95	12.85	34	8,521	0.40%
2019/02/15	40	13.16	35	13.28	13.10	5	8,447	0.06%
2019/02/14	149	13.50	67	13.52	13.20	82	8,325	0.98%	大買/
2019/02/13	30	12.73	94	12.89	13.00	-64	7,857	-0.81%
2019/02/12	12	12.66	95	12.66	12.70	-83	7,717	-1.08%
2019/02/11	1	12.25	0	0.00	12.25	1	7,616	0.01%
2019/01/30	50	12.26	20	12.45	12.20	30	7,617	0.39%
2019/01/29	30	12.35	0	0.00	12.30	30	7,570	0.40%
2019/01/28	40	12.55	0	0.00	12.50	40	7,513	0.53%
2019/01/25	10	12.55	20	12.65	12.65	-10	7,461	-0.13%
2019/01/24	10	12.35	10	12.50	12.50	0	7,251	0.00%
2019/01/23	0	0.00	31	12.55	12.40	-31	7,226	-0.43%
2019/01/21	22	12.35	16	12.34	12.35	6	7,129	0.08%
2019/01/18	25	12.38	11	12.30	12.30	14	7,118	0.20%
2019/01/17	20	12.50	0	0.00	12.45	20	7,081	0.28%
2019/01/16	71	12.38	50	12.39	12.50	21	7,001	0.30%
2019/01/15	93	12.89	51	12.98	12.55	42	6,863	0.61%
2019/01/14	1	12.65	9	12.75	12.70	-8	6,417	-0.12%
2019/01/11	49.5	12.73	1	13.00	12.60	48.5	6,353	0.76%
2019/01/10	44	12.96	2	12.95	12.95	42	6,139	0.68%
2019/01/09	76	13.08	220	13.12	13.10	-144	5,724	-2.52%	大賣/鉅額交易
2019/01/08	20	11.90	31	12.05	12.00	-11	4,922	-0.22%
2019/01/07	30	12.02	0	0.00	11.95	30	4,858	0.62%
2019/01/04	31	11.95	40	12.09	12.00	-9	4,802	-0.19%
2019/01/03	50	11.86	1	11.95	11.90	49	4,804	1.02%
2019/01/02	0.1	11.95	28	12.20	12.05	-27.9	4,712	-0.59%
2018/12/28	61	12.06	11	12.15	12.05	50	4,475	1.12%
2018/12/27	22	11.69	258	12.03	12.20	-236	3,741	-6.31%	大賣/鉅額交易
2018/12/26	20	10.95	30	11.08	11.10	-10	3,178	-0.31%
2018/12/25	41	10.94	10	11.15	10.90	31	3,041	1.02%
2018/12/24	30	11.10	10	11.15	11.20	20	3,024	0.66%
2018/12/22	0	0.00	10	10.92	10.90	-10	3,032	-0.33%
2018/12/21	25	10.83	0	0.00	10.85	25	3,065	0.82%
2018/12/20	26	11.09	0	0.00	11.00	26	3,120	0.83%
2018/12/19	0	11.35	0	0.00	11.35	0	3,087	0.00%
2018/12/17	21	11.58	22	11.72	11.50	-1	3,041	-0.03%
2018/12/14	20	11.53	0	0.00	11.50	20	3,015	0.66%
2018/12/13	11	11.76	1	11.85	11.70	10	3,009	0.33%
2018/12/12	10	11.90	10	12.23	11.95	0	2,954	0.00%
2018/12/11	11	11.96	16	11.93	11.80	-5	2,826	-0.18%
2018/12/10	68	11.96	43	12.23	11.80	25	2,730	0.92%
2018/12/07	29	11.53	69	11.62	11.80	-40	2,268	-1.76%
2018/12/06	10	11.15	3	10.90	10.75	7	2,024	0.35%
2018/12/05	10	11.30	0	11.30	11.30	10	2,003	0.50%
2018/12/04	20	11.45	22	11.50	11.50	-2	2,041	-0.10%
2018/12/03	20	11.25	18	11.37	11.30	2	2,027	0.10%
2018/11/29	6	11.05	6	11.20	11.00	0	2,028	0.00%
2018/11/28	0.1	11.00	2	11.00	11.05	-1.9	2,019	-0.10%
2018/11/27	0	0.00	5	10.95	10.95	-5	2,022	-0.25%
2018/11/26	5	10.90	0	0.00	10.90	5	2,032	0.25%
2018/11/22	1	10.95	0	0.00	10.80	1	2,011	0.05%
2018/11/09	0	0.00	1	10.40	10.30	-1	2,083	-0.05%
2018/11/07	0	10.40	0	0.00	10.45	0	2,134	0.00%
2018/11/06	0	10.15	0	0.00	10.10	0	2,220	0.00%
2018/10/30	0	0.00	1	9.80	9.90	-1	2,597	-0.04%
2018/10/29	0	0.00	4	9.69	9.72	-4	2,619	-0.15%
2018/10/18	1	9.99	0	0.00	10.00	1	3,234	0.03%
2018/10/16	1	10.15	0	0.00	10.00	1	3,302	0.03%
2018/10/12	1	9.56	5	9.98	10.00	-4	3,625	-0.11%
2018/10/11	0	0.00	4	9.51	9.51	-4	3,709	-0.11%
2018/10/09	0	10.55	0	0.00	10.55	0	3,635	0.00%
2018/10/05	52	10.95	50	11.07	10.85	2	3,693	0.05%
2018/10/04	1	11.30	0	0.00	11.35	1	3,676	0.03%
2018/10/02	10	11.65	0	11.65	11.55	10	3,775	0.26%
2018/10/01	30	11.72	30	11.79	11.65	0	3,821	0.00%
2018/09/28	34	11.55	14	11.66	11.65	20	3,878	0.52%
2018/09/27	23	11.71	40	11.56	11.65	-17	3,936	-0.43%
2018/09/26	10	11.20	10	11.30	11.30	0	3,991	0.00%
2018/09/25	20	11.25	30	11.28	11.20	-10	4,028	-0.25%
2018/09/21	5	11.20	30	11.22	11.20	-25	4,068	-0.61%
2018/09/20	13	11.18	0	0.00	11.15	13	4,146	0.31%
2018/09/19	30	11.33	10	11.35	11.25	20	4,176	0.48%
2018/09/18	10	11.10	10	11.20	11.15	0	4,290	0.00%
2018/09/17	10	11.20	0	0.00	11.20	10	4,953	0.20%
2018/09/14	10	11.25	10	11.30	11.25	0	5,189	0.00%
2018/09/13	0	0.00	10	11.25	11.10	-10	5,298	-0.19%
2018/09/12	10	11.05	10	11.15	11.10	0	5,387	0.00%
2018/09/11	60	11.15	50	11.24	11.15	10	5,616	0.18%
2018/09/10	24	11.10	24	11.19	11.10	0	5,833	0.00%
2018/09/06	10	11.85	10	11.95	11.85	0	6,068	0.00%
2018/09/05	30	11.88	39	11.93	11.85	-9	6,233	-0.14%
2018/09/03	24	11.95	0	0.00	11.80	24	6,623	0.36%
2018/08/31	0	0.00	2	12.05	12.15	-2	6,757	-0.03%
2018/08/30	20	12.05	21	12.15	12.05	-1	7,089	-0.01%
2018/08/29	10	12.05	11	12.14	12.00	-1	7,542	-0.01%
2018/08/28	32	12.13	2	12.10	12.05	30	7,856	0.38%
2018/08/27	4	12.08	38	11.92	12.05	-34	8,213	-0.41%
2018/08/24	20	11.68	18	11.85	11.75	2	8,472	0.02%
2018/08/23	13	11.63	10	11.70	11.80	3	9,256	0.03%
2018/08/22	41	11.55	29	11.65	11.60	12	9,644	0.12%
2018/08/21	10	11.70	35	11.60	11.70	-25	10,707	-0.23%
2018/08/20	10	11.40	0	0.00	11.30	10	11,423	0.09%
2018/08/17	4	11.58	0	0.00	11.60	4	11,446	0.03%
2018/08/15	10	11.68	0	0.00	11.50	10	11,468	0.09%
2018/08/14	5	11.65	5	11.80	11.85	0	11,496	0.00%
2018/08/13	28	11.83	30	11.67	11.70	-2	11,519	-0.02%
2018/08/10	4	12.45	0	0.00	12.40	4	11,489	0.03%
2018/08/08	21	12.84	0	0.00	12.65	21	11,517	0.18%
2018/08/07	61	13.14	0	0.00	12.90	61	11,535	0.53%
2018/08/06	40	13.63	20	13.70	13.65	20	11,524	0.17%
2018/08/03	21	13.56	30	13.65	13.70	-9	11,680	-0.08%
2018/08/02	30	13.73	11	13.98	13.55	19	11,713	0.16%
2018/08/01	1	13.90	3	13.87	13.80	-2	11,702	-0.02%
2018/07/31	10	13.85	0	0.00	13.85	10	11,793	0.08%
2018/07/30	20	14.06	20	14.25	13.90	0	11,765	0.00%
2018/07/27	22	14.05	0	0.00	13.95	22	11,709	0.19%
2018/07/26	22	14.18	18	14.20	14.15	4	11,777	0.03%
2018/07/25	0	0.00	17.3	13.70	13.75	-17.3	11,423	-0.15%
2018/07/24	18	13.50	0	0.00	13.55	18	11,391	0.16%
2018/07/23	8	13.61	0	0.00	13.45	8	11,384	0.07%
2018/07/20	10	13.95	13	14.16	13.80	-3	11,348	-0.03%
2018/07/19	10	13.60	51	13.78	14.10	-41	11,148	-0.37%
2018/07/18	51	13.56	50	13.43	13.55	1	11,136	0.01%
2018/07/17	20	13.28	0	0.00	13.20	20	11,029	0.18%
2018/07/16	10	13.40	0	0.00	13.45	10	10,985	0.09%
2018/07/13	20	13.48	31	13.44	13.45	-11	10,974	-0.10%
2018/07/12	21	13.13	10	13.30	13.20	11	10,896	0.10%
2018/07/11	21	13.30	0	0.00	13.15	21	10,897	0.19%
2018/07/10	10	13.45	15	13.58	13.55	-5	10,881	-0.05%
2018/07/09	11	13.31	11	13.45	13.40	0	10,827	0.00%
2018/07/06	11	13.13	31	13.11	13.40	-20	10,787	-0.19%
2018/07/05	12	13.43	10	13.60	13.05	2	10,751	0.02%
2018/07/04	25	13.60	0	0.00	13.55	25	10,676	0.23%
2018/07/03	0	0.00	5	13.65	13.50	-5	10,551	-0.05%
2018/06/29	0	0.00	1	14.10	13.90	-1	10,606	-0.01%
2018/06/26	21	13.93	0	0.00	13.70	21	10,414	0.20%
2018/06/25	0	0.00	15	13.20	13.30	-15	9,758	-0.15%
2018/06/21	15	14.80	0	0.00	14.70	15	9,443	0.16%
2018/06/20	5	14.60	0	0.00	14.90	5	9,372	0.05%
2018/06/19	0	0.00	0	14.90	14.95	0	9,163	0.00%
2018/06/15	0	0.00	1	14.95	14.95	-1	9,080	-0.01%
2018/06/13	17	14.44	0	0.00	14.35	17	8,788	0.19%
2018/06/12	15	14.77	11	14.86	14.80	4	8,634	0.05%
2018/06/11	12	15.20	0	0.00	15.20	12	8,501	0.14%
2018/06/08	5	15.00	0	0.00	14.95	5	8,273	0.06%
2018/06/07	21	15.57	25	15.14	15.05	-4	8,130	-0.05%
2018/06/06	10	15.00	9	15.19	15.40	1	7,829	0.01%
2018/06/05	47	14.80	0	0.00	14.70	47	7,543	0.62%
2018/06/04	12	15.20	8.4	14.99	15.35	3.6	7,316	0.05%
2018/06/01	51	14.75	1	14.75	14.60	50	6,950	0.72%
2018/05/31	20	15.53	7	15.81	15.10	13	6,711	0.19%
2018/05/30	13	14.73	13	14.82	14.80	0	5,943	0.00%
2018/05/29	39	14.69	6	14.39	14.70	33	5,542	0.60%
2018/05/28	13	13.74	12	13.68	13.75	1	4,475	0.02%
2018/05/25	3	12.40	0	0.00	12.50	3	3,834	0.08%
2018/05/21	0	0.00	1	12.40	12.50	-1	3,949	-0.03%
2018/05/18	1	12.25	0	0.00	12.25	1	3,959	0.03%
2018/05/17	0	0.00	1	12.40	12.40	-1	3,962	-0.03%
2018/05/11	0	0.00	22	12.25	11.95	-22	3,894	-0.56%
2018/05/10	0	0.00	1	11.75	11.80	-1	3,763	-0.03%
2018/05/08	1	11.25	32	11.75	11.65	-31	3,953	-0.78%
2018/05/07	40	11.25	0	0.00	11.15	40	3,898	1.03%
2018/05/04	10	11.20	0	0.00	11.15	10	3,938	0.25%
2018/05/03	1	11.25	0	0.00	11.15	1	3,972	0.03%
2018/04/26	1	11.05	0	0.00	10.90	1	4,139	0.02%
2018/04/24	0	0.00	1	11.30	11.25	-1	4,402	-0.02%
2018/04/23	1	11.15	1	11.10	11.10	0	4,370	0.00%
2018/04/18	0	10.90	0	0.00	10.90	0	4,791	0.00%
2018/04/16	0	11.20	0	0.00	11.20	0	5,326	0.00%
2018/04/03	0	11.45	0	0.00	11.50	0	7,515	0.00%
2018/03/27	0	11.25	1	11.30	11.30	-1	7,335	-0.01%
2018/03/22	0	11.45	0	11.45	11.55	0	7,359	0.00%
2018/03/20	1	11.45	0	0.00	11.40	1	7,201	0.01%
2018/03/16	1	11.90	0	11.75	11.75	1	7,160	0.01%
2018/03/15	3	11.95	0	0.00	11.90	3	7,164	0.04%
2018/03/13	0	11.85	0	0.00	11.85	0	7,252	0.00%
2018/03/12	0	11.80	0	0.00	11.90	0	7,235	0.00%
2018/03/09	1	11.80	1	12.05	11.80	0	7,196	0.00%
2018/03/08	0	11.60	0	0.00	11.65	0	7,025	0.00%
2018/03/07	1	11.30	0	0.00	11.30	1	6,963	0.01%
2018/03/05	0	0.00	20	11.50	11.25	-20	7,105	-0.28%
2018/03/02	0	11.40	0	0.00	11.40	0	7,130	0.00%
2018/03/01	0	11.35	0	0.00	11.40	0	7,155	0.00%
2018/02/26	0	11.20	0	0.00	11.25	0	7,109	0.00%
2018/02/23	0	0.00	5	11.40	11.40	-5	7,145	-0.07%
2018/02/21	1	11.20	0	0.00	11.30	1	7,163	0.01%
2018/02/09	0	0.00	10	10.20	10.75	-10	6,977	-0.14%
2018/02/08	5	10.80	0	0.00	10.85	5	6,910	0.07%
2018/02/07	0	0.00	5	11.20	11.05	-5	6,926	-0.07%
2018/02/06	0	0.00	2	11.25	10.85	-2	6,946	-0.03%
2018/02/02	5	12.50	40	12.51	12.45	-35	6,799	-0.51%
2018/01/31	0	0.00	5	13.05	13.05	-5	6,776	-0.07%
2018/01/30	45	12.65	8	12.80	12.65	37	6,614	0.56%
2018/01/29	0	12.55	8	12.85	12.60	-8	6,553	-0.12%
2018/01/24	0	0.00	15	12.60	12.55	-15	6,401	-0.23%
2018/01/23	72	12.71	45	12.60	12.55	27	6,370	0.42%
2018/01/22	1	12.40	1	12.65	12.60	0	6,293	0.00%
2018/01/19	16	12.49	52	12.57	12.40	-36	6,280	-0.57%
2018/01/18	63	12.85	5	12.85	12.50	58	6,271	0.92%
2018/01/16	1	12.45	30	12.45	12.40	-29	5,996	-0.48%
2018/01/15	30	12.23	30	12.81	12.20	0	5,924	0.00%
2018/01/12	3	13.18	0	0.00	12.80	3	5,731	0.05%
2018/01/11	2	12.95	0	0.00	12.95	2	5,662	0.04%
2018/01/10	5	13.18	3	13.25	13.05	2	5,506	0.04%
2018/01/09	0	0.00	56	12.82	12.80	-56	5,365	-1.04%
2018/01/08	17	13.26	12	13.32	13.15	5	5,139	0.10%
2018/01/05	70	11.96	34	12.64	12.80	36	4,280	0.84%
2018/01/04	1	11.70	13	11.54	11.65	-12	3,617	-0.33%
2018/01/03	5	10.95	25	10.83	10.95	-20	3,259	-0.61%