友訊 (2332)-台新-左楠券商分點個股進出

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
18.25
漲跌
▲0.10
漲幅
+0.55%
成交量
2,243張
產業
上市通信網路類股
491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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/05/17	0	0.00	5	18.25	18.25	-5	2,885	-0.17%
2024/05/16	0	18.10	0	0.00	18.15	0	2,919	0.00%
2024/05/15	10	17.91	0	0.00	17.85	10	2,936	0.34%
2024/05/14	0	0.00	3	18.32	18.25	-3	2,987	-0.10%
2024/05/13	1	17.95	1	18.05	18.15	0	2,982	0.00%
2024/05/09	5	17.95	0	0.00	17.95	5	3,098	0.16%
2024/05/02	0	0.00	1	17.75	18.00	-1	3,102	-0.03%
2024/04/30	10	17.90	0	0.00	17.90	10	3,122	0.32%
2024/04/25	4	17.63	0	0.00	17.65	4	3,228	0.12%
2024/04/22	0	0.00	4	17.61	17.50	-4	3,312	-0.12%
2024/04/19	1	17.20	0	0.00	17.20	1	3,292	0.03%
2024/04/18	0	0.00	5	17.55	17.60	-5	3,263	-0.15%
2024/04/16	0	0.00	1	17.60	17.30	-1	3,278	-0.03%
2024/04/15	1	17.95	0	0.00	17.90	1	3,254	0.03%
2024/04/11	2	17.98	0	0.00	17.90	2	3,211	0.06%
2024/04/09	1	18.30	0	0.00	18.30	1	3,157	0.03%
2024/04/08	12	18.30	0	0.00	18.40	12	3,193	0.38%
2024/04/02	1	18.60	0	0.00	18.55	1	3,216	0.03%
2024/04/01	0	0.00	0.1	18.60	18.70	-0.1	3,228	0.00%
2024/03/28	2	18.60	0	0.00	18.55	2	3,246	0.06%
2024/03/27	0	0.00	5	18.50	18.60	-5	3,246	-0.15%
2024/03/26	4	18.58	0	0.00	18.50	4	3,265	0.12%
2024/03/25	0	18.95	0	0.00	18.85	0	3,270	0.00%
2024/03/21	1	18.55	0	0.00	18.65	1	3,372	0.03%
2024/03/20	3	18.42	2	18.55	18.45	1	3,389	0.03%
2024/03/14	0	0.00	0.2	18.50	18.50	-0.2	3,575	0.00%
2024/03/13	1	18.65	0	0.00	18.70	1	3,605	0.03%
2024/03/12	0	0.00	5	19.00	18.95	-5	3,627	-0.14%
2024/03/08	13	18.81	10	19.10	18.85	3	3,901	0.08%
2024/03/07	4	19.49	0	0.00	19.20	4	4,005	0.10%
2024/03/06	10	19.45	10	19.55	19.50	0	4,070	0.00%
2024/03/05	0	0.00	1	19.50	19.70	-1	4,347	-0.02%
2024/03/04	3	19.75	1	19.65	19.65	2	4,287	0.05%
2024/03/01	5	19.10	0	0.00	19.10	5	4,119	0.12%
2024/02/26	20	19.55	10	19.45	19.40	10	4,054	0.25%
2024/02/23	8	19.75	3	19.50	19.30	5	4,030	0.12%
2024/02/20	3	19.90	30	19.90	19.95	-27	3,996	-0.68%
2024/02/19	2	19.43	0	0.00	19.40	2	3,815	0.05%
2024/02/16	0	0.00	10	19.40	19.55	-10	3,839	-0.26%
2024/02/15	0	0.00	1	19.20	19.40	-1	3,810	-0.03%
2024/02/05	0	19.30	0	0.00	18.95	0	3,731	0.00%
2024/02/02	6	19.49	0	0.00	19.35	6	3,719	0.16%
2024/02/01	0.2	19.90	5	19.69	19.70	-4.8	3,723	-0.13%
2024/01/29	0	0.00	2	19.45	19.50	-2	3,717	-0.05%
2024/01/26	2	19.40	2	19.53	19.35	0	3,744	0.00%
2024/01/23	31	19.61	15	19.60	19.65	16	3,783	0.42%
2024/01/22	2	18.85	0.1	18.90	19.00	1.9	3,668	0.05%
2024/01/19	0	0.00	0.1	18.65	18.70	-0.1	3,666	0.00%
2024/01/18	0	0.00	1.7	18.83	18.50	-1.7	3,690	-0.05%
2024/01/16	13	18.85	0	0.00	18.80	13	3,684	0.35%
2024/01/12	0	0.00	2	19.15	19.10	-2	3,705	-0.05%
2024/01/11	0	0.00	0.9	19.05	19.10	-0.9	3,724	-0.02%
2024/01/10	0	0.00	2	19.05	19.05	-2	3,792	-0.05%
2024/01/08	10	19.30	0	0.00	19.35	10	3,868	0.26%
2024/01/04	1	19.55	5	19.50	19.50	-4	3,914	-0.10%
2024/01/03	0	0.00	5	19.95	19.90	-5	3,934	-0.13%
2024/01/02	13	20.29	0	0.00	20.05	13	3,931	0.33%
2023/12/29	5	19.95	17	19.97	19.95	-12	3,884	-0.31%
2023/12/28	5	20.00	0	0.00	20.10	5	3,908	0.13%
2023/12/26	0	0.00	2	19.60	19.60	-2	3,925	-0.05%
2023/12/25	0	0.00	1	19.35	19.30	-1	3,937	-0.03%
2023/12/22	1	19.55	1	19.75	19.45	0	3,963	0.00%
2023/12/21	3	19.53	0	0.00	19.55	3	4,001	0.07%
2023/12/20	0	0.00	5	19.70	19.65	-5	4,019	-0.12%
2023/12/19	7	19.51	0	0.00	19.35	7	4,034	0.17%
2023/12/18	1	19.95	4	20.25	19.80	-3	4,110	-0.07%
2023/12/15	2	19.85	1	19.85	19.80	1	4,472	0.02%
2023/12/14	4	19.78	0	0.00	19.80	4	4,614	0.09%
2023/12/12	0	0.00	12	19.75	19.75	-12	4,650	-0.26%
2023/12/11	3	19.85	0	0.00	19.80	3	4,740	0.06%
2023/12/08	11	19.91	6	20.00	20.00	5	4,773	0.10%
2023/12/07	4	20.23	0	0.00	20.00	4	4,822	0.08%
2023/12/06	6	20.23	5	20.34	20.20	1	4,889	0.02%
2023/12/05	21	20.33	11	20.27	20.25	10	4,902	0.20%
2023/12/04	5	20.46	25	20.49	20.45	-20	4,908	-0.41%
2023/12/01	16	20.18	3	20.18	20.15	13	4,873	0.27%
2023/11/30	12	20.24	10	20.22	20.40	2	4,859	0.04%
2023/11/29	0	0.00	2	19.35	19.25	-2	4,757	-0.04%
2023/11/28	0	0.00	4	19.10	19.20	-4	4,929	-0.08%
2023/11/27	14	19.09	1	19.25	19.00	13	5,049	0.26%
2023/11/24	2	19.30	0	0.00	19.30	2	5,202	0.04%
2023/11/22	2	19.25	0	0.00	19.30	2	5,940	0.03%
2023/11/21	10	19.50	6	19.29	19.30	4	6,510	0.06%
2023/11/20	6	19.13	0	0.00	19.05	6	7,012	0.09%
2023/11/17	20	18.94	0	0.00	18.95	20	7,665	0.26%
2023/11/16	0	0.00	4	18.68	18.85	-4	8,482	-0.05%
2023/11/15	0	0.00	5	18.60	18.55	-5	9,314	-0.05%
2023/11/14	0	18.75	0	0.00	18.70	0	9,980	0.00%
2023/11/07	0	0.00	1	18.75	18.65	-1	11,485	-0.01%
2023/11/02	11	18.55	0	0.00	18.55	11	11,430	0.10%
2023/11/01	2	18.35	0	0.00	18.35	2	11,461	0.02%
2023/10/31	10	18.35	0	0.00	18.30	10	11,466	0.09%
2023/10/27	4	18.60	4	18.55	18.45	0	11,523	0.00%
2023/10/26	2	18.45	0	0.00	18.35	2	11,568	0.02%
2023/10/25	0	0.00	1	18.90	18.85	-1	11,596	-0.01%
2023/10/23	0	0.00	1	18.75	18.50	-1	11,634	-0.01%
2023/10/19	2	18.60	0	0.00	18.70	2	11,696	0.02%
2023/10/18	3	18.55	0	0.00	18.55	3	11,729	0.03%
2023/10/17	3	19.17	0.1	19.05	18.95	2.9	11,785	0.02%
2023/10/16	2	19.30	14.1	19.26	19.25	-12.1	11,914	-0.10%
2023/10/13	3	19.72	0	0.00	19.65	3	12,001	0.02%
2023/10/12	0	0.00	15	20.05	20.00	-15	12,084	-0.12%
2023/10/11	31	19.78	15	19.70	19.70	16	12,103	0.13%
2023/10/06	0	0.00	1	20.15	20.15	-1	12,113	-0.01%
2023/10/04	0	0.00	5	20.00	20.25	-5	12,249	-0.04%
2023/10/03	5	20.50	10	20.25	20.25	-5	12,311	-0.04%
2023/10/02	10	20.35	12	20.52	20.65	-2	12,400	-0.02%
2023/09/28	10	20.25	5	20.10	20.10	5	12,461	0.04%
2023/09/27	1	19.90	0	0.00	20.05	1	12,566	0.01%
2023/09/26	5	20.30	0	0.00	20.10	5	12,762	0.04%
2023/09/25	5	20.30	1	20.35	20.35	4	13,199	0.03%
2023/09/22	12	19.98	0	0.00	19.90	12	13,386	0.09%
2023/09/21	0	0.00	10	20.00	19.90	-10	13,530	-0.07%
2023/09/20	12	20.72	43	20.39	20.35	-31	13,698	-0.23%
2023/09/19	4	21.05	2	21.10	21.10	2	13,631	0.01%
2023/09/18	16	20.87	5	21.10	20.85	11	13,624	0.08%
2023/09/15	28	21.06	0	0.00	21.00	28	13,665	0.20%
2023/09/14	9	21.28	2	21.40	21.20	7	13,596	0.05%
2023/09/13	17	21.34	4	21.10	21.10	13	13,585	0.10%
2023/09/12	20	21.52	4	21.45	21.45	16	13,828	0.12%
2023/09/11	14	21.91	16	21.88	21.70	-2	14,095	-0.01%
2023/09/08	40	22.76	4	22.78	22.60	36	14,002	0.26%
2023/09/07	7	23.44	9	23.09	23.05	-2	13,929	-0.01%
2023/09/06	3	23.95	13	23.98	23.85	-10	13,788	-0.07%
2023/09/05	7	24.14	9	24.11	24.05	-2	13,681	-0.01%
2023/09/04	22	24.31	7.9	24.18	24.00	14.1	13,625	0.10%
2023/09/01	48	24.89	85	24.66	24.70	-37	13,482	-0.27%
2023/08/31	10	25.18	48.1	25.19	25.05	-38.1	13,413	-0.28%
2023/08/30	10	25.45	9	25.37	25.10	1	13,465	0.01%
2023/08/29	30	25.20	21.1	25.30	25.05	8.9	13,510	0.07%
2023/08/28	68	26.23	8	25.96	25.55	60	13,347	0.45%
2023/08/25	21	25.84	9	26.26	25.85	12	12,969	0.09%
2023/08/24	28	25.78	40.5	25.61	25.65	-12.5	12,541	-0.10%
2023/08/23	55.2	25.84	73	25.60	25.40	-17.8	12,051	-0.15%
2023/08/22	116	25.41	103.1	25.24	25.25	13	11,505	0.11%	大買/大賣/
2023/08/21	55	25.11	67	25.31	25.40	-12	10,725	-0.11%
2023/08/18	55	23.58	59	23.53	23.50	-4	9,920	-0.04%
2023/08/17	6.1	22.98	15	22.50	22.95	-8.9	9,282	-0.10%
2023/08/16	25	21.49	4	21.53	21.40	21	8,851	0.24%
2023/08/15	0	0.00	6.5	20.82	21.15	-6.5	8,551	-0.08%
2023/08/14	3	19.20	0	0.00	19.25	3	8,335	0.04%
2023/08/11	1	19.45	0	0.00	19.45	1	8,357	0.01%
2023/08/10	6	19.60	0	0.00	19.50	6	8,455	0.07%
2023/08/09	0	0.00	1	20.20	19.90	-1	8,519	-0.01%
2023/08/08	3	19.95	0	0.00	19.95	3	8,578	0.03%
2023/08/07	0	0.00	1	20.30	20.30	-1	8,593	-0.01%
2023/08/02	1	19.90	1	20.05	19.70	0	8,548	0.00%
2023/08/01	3	20.20	0	0.00	20.10	3	8,481	0.04%
2023/07/31	4	20.13	1	20.40	20.15	3	8,456	0.04%
2023/07/28	9	19.89	0	0.00	20.00	9	8,417	0.11%
2023/07/27	3	20.08	0	0.00	20.20	3	8,365	0.04%
2023/07/26	6	20.23	0	0.00	20.00	6	8,338	0.07%
2023/07/25	11	20.60	2	20.70	20.60	9	8,283	0.11%
2023/07/24	4	20.35	1	21.00	20.25	3	8,262	0.04%
2023/07/21	1	20.75	3	20.92	20.85	-2	8,196	-0.02%
2023/07/20	9	20.74	2	20.68	20.65	7	8,173	0.09%
2023/07/19	7	21.53	79	22.74	21.50	-72	8,036	-0.90%
2023/07/18	5	22.17	2	22.55	21.90	3	7,922	0.04%
2023/07/17	0	0.00	4	22.36	22.45	-4	7,832	-0.05%
2023/07/13	2	21.80	0	0.00	21.45	2	7,781	0.03%
2023/07/12	5	21.66	0	0.00	21.45	5	7,805	0.06%
2023/07/11	7	21.95	2	21.95	21.95	5	7,776	0.06%
2023/07/10	0	0.00	3	22.48	22.50	-3	7,679	-0.04%
2023/07/07	8	21.96	4	22.26	22.15	4	7,624	0.05%
2023/07/06	3	22.30	8	22.46	22.45	-5	7,518	-0.07%
2023/07/05	11	22.37	8	22.51	22.25	3	7,433	0.04%
2023/07/04	105	22.60	45	22.45	22.55	60	7,337	0.82%	大買/
2023/07/03	27	23.12	36.9	22.87	23.15	-9.9	7,169	-0.14%
2023/06/30	7	21.73	49	21.82	21.85	-42	6,712	-0.63%
2023/06/29	11	21.36	6.8	21.31	21.45	4.2	6,520	0.07%
2023/06/28	19	21.42	16.2	21.50	21.15	2.8	6,379	0.04%
2023/06/27	56	20.98	3	21.07	20.70	53	6,202	0.85%
2023/06/26	2	21.15	3.2	21.40	21.05	-1.2	6,024	-0.02%
2023/06/21	0	0.00	4	21.03	21.05	-4	6,067	-0.07%
2023/06/20	1	20.10	0	0.00	20.25	1	6,010	0.02%
2023/06/19	11	20.00	11	19.95	19.95	0	6,005	0.00%
2023/06/16	4	20.81	0	0.00	20.60	4	5,875	0.07%
2023/06/15	3	21.37	7	21.34	21.85	-4	5,554	-0.07%
2023/06/14	1	20.60	4	20.60	20.45	-3	5,187	-0.06%
2023/06/13	6	20.53	2	20.60	20.50	4	5,194	0.08%
2023/06/09	2	20.78	0	0.00	20.80	2	5,123	0.04%
2023/06/08	2	20.55	8	20.61	20.65	-6	5,146	-0.12%
2023/06/07	11.1	20.65	0	0.00	20.70	11.1	5,100	0.22%
2023/06/06	0	0.00	3	20.90	20.80	-3	5,069	-0.06%
2023/06/05	14.1	21.60	1	21.85	21.45	13.1	4,996	0.26%
2023/06/02	4.1	21.49	2	21.40	21.65	2.1	4,862	0.04%
2023/06/01	1	20.95	0	0.00	20.95	1	4,763	0.02%
2023/05/31	3	20.93	5	20.81	20.90	-2	4,730	-0.04%
2023/05/30	2	20.50	2	20.53	20.60	0	4,667	0.00%
2023/05/29	0	0.00	3	20.00	19.95	-3	4,623	-0.06%
2023/05/26	0	0.00	8	19.52	19.50	-8	4,719	-0.17%
2023/05/24	0	0.00	2	20.15	20.25	-2	4,643	-0.04%
2023/05/23	0	0.00	3	20.15	20.10	-3	4,580	-0.07%
2023/05/22	10	20.24	0	0.00	20.35	10	4,516	0.22%
2023/05/19	8	20.06	2	20.08	20.05	6	4,386	0.14%
2023/05/18	1	19.20	4	19.16	19.20	-3	4,153	-0.07%
2023/05/17	0	0.00	2	18.95	18.90	-2	4,090	-0.05%
2023/05/16	5	19.18	5	19.15	19.05	0	4,108	0.00%
2023/05/15	6	18.97	4	19.10	19.25	2	4,194	0.05%
2023/05/12	1	17.60	0	0.00	18.55	1	4,105	0.02%
2023/05/11	1	17.60	0	0.00	17.50	1	4,037	0.02%
2023/05/05	2	18.08	0	0.00	18.00	2	3,978	0.05%
2023/05/03	0	0.00	0.3	17.70	17.70	-0.3	3,983	-0.01%
2023/04/28	2	17.60	0	0.00	17.65	2	3,997	0.05%
2023/04/27	0	0.00	1	17.55	17.55	-1	4,001	-0.02%
2023/04/25	2	17.33	0	0.00	17.40	2	3,995	0.05%
2023/04/21	3	18.37	1	18.25	17.75	2	3,969	0.05%
2023/04/20	0	0.00	3	18.65	18.55	-3	3,906	-0.08%
2023/04/18	2	18.93	1	19.05	19.00	1	3,884	0.03%
2023/04/17	11	19.25	6	19.30	19.30	5	3,808	0.13%
2023/04/11	0	0.00	3	18.77	18.80	-3	3,635	-0.08%
2023/04/06	1	18.85	3	18.72	18.85	-2	3,926	-0.05%
2023/03/30	4	18.30	0	0.00	18.35	4	3,963	0.10%
2023/03/29	1	18.30	1	18.60	18.30	0	4,340	0.00%
2023/03/28	1	18.56	16	18.54	18.60	-15	4,519	-0.33%
2023/03/27	1	18.85	21	18.71	18.85	-20	4,384	-0.46%
2023/03/24	8	18.16	36	17.74	18.15	-28	4,212	-0.66%
2023/03/23	0	17.30	4	17.28	17.35	-4	3,994	-0.10%
2023/03/20	0	0.00	1	16.65	16.55	-1	3,911	-0.03%
2023/03/17	0	16.38	1	16.40	16.45	-1	3,900	-0.03%
2023/03/16	3	16.23	0	0.00	16.05	3	3,887	0.08%
2023/03/15	0.1	16.86	0	0.00	16.65	0.1	3,842	0.00%
2023/03/14	3	16.65	6	16.66	16.75	-3	3,824	-0.08%
2023/03/13	30	16.78	0	0.00	16.75	30	3,811	0.79%
2023/03/10	0	0.00	1	16.90	16.95	-1	3,757	-0.03%
2023/03/09	7	17.46	0	0.00	17.35	7	3,739	0.19%
2023/03/07	1	17.50	0	0.00	17.50	1	3,682	0.03%
2023/03/06	1	17.55	2	17.75	17.55	-1	3,634	-0.03%
2023/03/03	10	17.65	2	17.60	17.55	8	3,525	0.23%
2023/03/02	0	0.00	11	17.48	17.50	-11	3,447	-0.32%
2023/03/01	8	17.33	2.2	17.42	17.20	5.8	3,345	0.17%
2023/02/24	1	17.20	17	17.06	17.20	-16	3,224	-0.50%
2023/02/23	2	16.90	3	17.07	16.80	-1	3,048	-0.03%
2023/02/22	1	16.55	0	0.00	16.75	1	2,946	0.03%
2023/02/20	0	0.00	7	16.80	16.75	-7	2,906	-0.24%
2023/02/17	2	16.65	15	16.58	16.65	-13	2,861	-0.45%
2023/02/16	16	16.76	2	16.88	16.60	14	2,839	0.49%
2023/02/14	5	16.30	6	16.32	16.35	-1	2,703	-0.04%
2023/02/13	1	16.25	9	16.02	16.25	-8	2,643	-0.30%
2023/02/10	3	15.37	0	0.00	15.30	3	2,454	0.12%
2023/02/09	3	15.50	0	0.00	15.55	3	2,453	0.12%
2023/02/08	0	0.00	0.1	15.55	15.55	-0.1	2,458	-0.01%
2023/02/07	1	15.50	0	0.00	15.55	1	2,448	0.04%
2023/02/06	1	15.60	0	0.00	15.60	1	2,451	0.04%
2023/02/02	0	0.00	1	15.70	15.70	-1	2,429	-0.04%
2023/01/31	0	0.00	1	15.45	15.35	-1	2,401	-0.04%
2023/01/30	1	15.30	1	15.35	15.25	0	2,387	0.00%
2023/01/16	2	15.05	0	0.00	15.00	2	2,361	0.08%
2023/01/13	1	15.15	0	0.00	15.05	1	2,350	0.04%
2023/01/12	1	15.30	0	0.00	15.30	1	2,395	0.04%
2023/01/06	0	0.00	1	15.55	15.60	-1	2,400	-0.04%
2023/01/04	0	0.00	3	15.03	15.10	-3	2,431	-0.12%
2023/01/03	1	14.75	0	0.00	14.80	1	2,425	0.04%
2022/12/28	1	15.05	0	0.00	14.85	1	2,505	0.04%
2022/12/27	6	15.36	0	0.00	15.35	6	2,469	0.24%
2022/12/26	0	0.00	4	16.08	15.80	-4	2,385	-0.17%
2022/12/23	0	0.00	1	15.75	15.60	-1	2,128	-0.05%
2022/12/22	2	15.60	1	15.60	15.60	1	2,091	0.05%
2022/12/21	13	16.06	5	16.16	15.80	8	2,031	0.39%
2022/12/20	2	16.08	6	16.08	16.15	-4	1,621	-0.25%
2022/12/16	1	14.80	0	0.00	14.95	1	1,438	0.07%
2022/12/13	0	0.00	1	15.10	15.05	-1	1,460	-0.07%
2022/12/12	0	0.00	1	14.95	14.95	-1	1,485	-0.07%
2022/12/09	0	0.00	10	14.60	14.60	-10	1,491	-0.67%
2022/12/08	0.1	14.65	0	0.00	14.65	0.1	1,521	0.01%
2022/12/07	1	14.65	0	0.00	14.65	1	1,544	0.06%
2022/12/06	1	14.95	0	0.00	14.80	1	1,619	0.06%
2022/12/05	1	15.15	0	0.00	15.05	1	1,705	0.06%
2022/12/02	0	0.00	8	15.25	15.25	-8	1,761	-0.45%
2022/12/01	0	0.00	2	15.25	15.15	-2	1,801	-0.11%
2022/11/30	0	0.00	2	15.05	15.00	-2	1,812	-0.11%
2022/11/29	0	0.00	2	14.75	14.85	-2	1,891	-0.11%
2022/11/28	1	14.35	0	0.00	14.45	1	1,964	0.05%
2022/11/23	0	0.00	3	14.63	14.55	-3	1,999	-0.15%
2022/11/21	2	14.40	0	0.00	14.30	2	2,145	0.09%
2022/11/18	9	14.77	1	14.75	14.50	8	2,168	0.37%
2022/11/17	0	0.00	1	14.65	14.65	-1	2,170	-0.05%
2022/11/16	3	14.55	0	0.00	14.50	3	2,186	0.14%
2022/11/15	1	14.90	0	0.00	14.85	1	2,221	0.05%
2022/11/11	2	14.90	0	0.00	14.90	2	2,278	0.09%
2022/11/10	0	0.00	2	15.00	15.00	-2	2,367	-0.08%
2022/11/09	1	15.05	1	15.10	15.05	0	3,088	0.00%
2022/11/08	0	0.00	1	15.25	14.95	-1	3,093	-0.03%
2022/11/07	1	14.90	0	0.00	14.95	1	3,093	0.03%
2022/11/03	0	0.00	1	14.95	15.00	-1	3,132	-0.03%
2022/11/02	0	0.00	6.5	14.84	14.90	-6.5	3,183	-0.20%
2022/11/01	0	0.00	1	14.70	14.70	-1	3,283	-0.03%
2022/10/31	0	0.00	1	14.70	14.55	-1	3,355	-0.03%
2022/10/28	3	14.52	0	0.00	14.40	3	3,438	0.09%
2022/10/27	0	0.00	1	14.85	14.85	-1	3,520	-0.03%
2022/10/26	1	14.65	0	0.00	14.65	1	3,690	0.03%
2022/10/25	0	0.00	12	14.77	14.75	-12	3,749	-0.32%
2022/10/24	0.3	14.60	4	14.73	14.60	-3.7	3,837	-0.10%
2022/10/21	4.2	14.48	3	14.80	14.50	1.2	3,915	0.03%
2022/10/20	6	14.60	1	14.85	14.80	5	3,999	0.13%
2022/10/18	0	0.00	1	15.15	15.10	-1	3,955	-0.03%
2022/10/17	3	14.48	2	14.70	14.85	1	3,952	0.03%
2022/10/14	0	0.00	4	14.93	15.00	-4	3,961	-0.10%
2022/10/13	7	14.70	1	14.30	14.20	6	3,960	0.15%
2022/10/12	1	14.66	2	14.88	15.25	-1	3,901	-0.03%
2022/10/11	1	14.75	0	0.00	14.70	1	3,917	0.03%
2022/10/07	0	0.00	2.1	15.47	15.45	-2.1	3,905	-0.05%
2022/10/06	14	15.35	1	15.15	15.15	13	3,901	0.33%
2022/10/04	0.2	14.90	0	0.00	14.90	0.2	3,863	0.01%
2022/10/03	0	0.00	1	14.80	14.55	-1	3,863	-0.03%
2022/09/28	1	14.55	0	0.00	14.25	1	3,868	0.03%
2022/09/26	1.2	15.00	0	0.00	15.00	1.2	3,835	0.03%
2022/09/23	0.1	15.75	0	0.00	15.80	0.1	3,858	0.00%
2022/09/22	0	0.00	1	16.00	16.15	-1	3,843	-0.03%
2022/09/21	2.3	16.40	0	0.00	16.25	2.3	3,826	0.06%
2022/09/20	0.2	16.60	0	0.00	16.75	0.2	3,797	0.01%
2022/09/19	4.2	16.66	0	0.00	16.75	4.2	3,791	0.11%
2022/09/16	0.1	17.00	0	0.00	17.10	0.1	3,756	0.00%
2022/09/15	1	17.40	2	17.45	17.45	-1	3,742	-0.03%
2022/09/13	0	0.00	2	17.90	17.50	-2	3,700	-0.05%
2022/09/12	1	17.60	41	17.46	17.75	-40	3,649	-1.10%
2022/09/08	10	17.40	20	17.50	17.40	-10	3,622	-0.28%
2022/09/07	11	16.98	3	17.33	17.40	8	3,561	0.22%
2022/09/06	20	17.35	20	17.10	16.95	0	3,516	0.00%
2022/09/05	32	17.21	3	17.53	17.10	29	3,477	0.83%
2022/09/02	40	17.28	13	17.31	17.30	27	3,402	0.79%
2022/08/31	1	16.70	3	16.80	16.75	-2	3,279	-0.06%
2022/08/30	0	0.00	2	16.65	16.65	-2	3,260	-0.06%
2022/08/29	5	16.50	0	0.00	16.40	5	3,276	0.15%
2022/08/26	2	17.23	8	17.34	17.10	-6	3,414	-0.18%
2022/08/25	1	17.15	1	16.90	17.10	0	3,289	0.00%
2022/08/23	1	16.75	0	0.00	16.70	1	3,258	0.03%
2022/08/22	0	0.00	9	16.82	16.85	-9	3,235	-0.28%
2022/08/18	2	16.38	1	16.35	16.40	1	3,157	0.03%
2022/08/17	7	16.78	0	0.00	16.60	7	3,109	0.23%
2022/08/16	9	17.34	8.9	17.34	17.20	0.1	3,011	0.00%
2022/08/15	1	16.70	0	0.00	16.75	1	2,293	0.04%
2022/08/12	0	0.00	1	16.95	16.85	-1	2,290	-0.04%
2022/08/11	7.1	17.10	0	0.00	16.85	7.1	2,287	0.31%
2022/08/10	1	17.10	1	17.20	17.10	0	2,260	0.00%
2022/08/09	4	16.94	0	0.00	17.05	4	2,240	0.18%
2022/08/08	2	17.65	2	17.65	17.40	0	2,189	0.00%
2022/08/05	0	0.00	3.1	17.12	17.30	-3.1	2,083	-0.15%
2022/08/04	4	16.79	4	17.04	16.75	0	2,026	0.00%
2022/08/03	4	16.94	0	0.00	16.60	4	1,952	0.20%
2022/08/02	2	17.85	3	17.52	17.25	-1	1,876	-0.05%
2022/08/01	2	17.25	0	0.00	17.40	2	1,731	0.12%
2022/07/29	3.1	17.20	4	17.04	17.20	-0.9	1,682	-0.05%
2022/07/28	5	16.87	3	17.12	16.55	2	1,594	0.13%
2022/07/27	2	16.73	5.7	16.78	16.90	-3.7	1,578	-0.23%
2022/07/26	0	0.00	0.1	16.40	16.30	-0.1	1,488	-0.01%
2022/07/19	1	16.20	0	0.00	16.15	1	1,481	0.07%
2022/07/15	0	0.00	1	15.60	15.65	-1	1,477	-0.07%
2022/07/14	0	0.00	2.5	15.54	15.60	-2.5	1,522	-0.16%
2022/07/13	3	15.22	0	0.00	15.20	3	1,523	0.20%
2022/07/12	0.2	15.20	6	15.80	15.20	-5.8	1,527	-0.38%
2022/07/07	0	0.00	0.3	15.00	15.05	-0.3	1,472	-0.02%
2022/07/05	2	14.70	0	0.00	14.60	2	1,480	0.14%
2022/07/01	0	14.40	1	14.40	14.40	-1	1,500	-0.07%
2022/06/29	0	0.00	9	14.90	14.95	-9	1,444	-0.62%
2022/06/28	0	0.00	6	15.05	15.00	-6	1,481	-0.41%
2022/06/24	1	15.00	0	0.00	14.75	1	1,529	0.07%
2022/06/21	5	14.60	0	0.00	14.85	5	1,547	0.32%
2022/06/17	0	0.00	2	14.85	14.85	-2	1,555	-0.13%
2022/06/13	7	15.29	0	0.00	15.25	7	1,536	0.46%
2022/06/08	1	15.70	3	15.75	15.70	-2	1,524	-0.13%
2022/06/07	0	0.00	2	15.70	15.70	-2	1,541	-0.13%
2022/06/06	2	16.12	3	16.07	16.05	-1	1,533	-0.06%
2022/05/27	0.4	15.30	0	0.00	15.40	0.4	1,451	0.03%
2022/05/24	0	0.00	1	15.70	15.30	-1	1,493	-0.07%
2022/05/20	1	15.20	0	0.00	15.20	1	1,492	0.07%
2022/05/18	0.1	15.15	0	0.00	15.20	0.1	1,497	0.01%
2022/05/16	0.1	15.00	0	0.00	15.05	0.1	1,493	0.01%
2022/05/13	3	15.28	0	0.00	15.15	3	1,491	0.20%
2022/05/12	2.6	15.22	0	0.00	15.15	2.6	1,498	0.17%
2022/05/09	1	15.70	0	0.00	15.40	1	1,485	0.07%
2022/05/06	0	0.00	1	16.00	16.00	-1	1,459	-0.07%
2022/05/05	2	16.23	0	0.00	16.20	2	1,463	0.14%
2022/05/04	20	16.10	0	0.00	16.10	20	1,460	1.37%
2022/04/29	0	0.00	2	16.95	16.95	-2	1,415	-0.14%
2022/04/28	1	16.80	0	0.00	16.80	1	1,441	0.07%
2022/04/27	0.1	16.40	0	0.00	16.40	0.1	1,436	0.01%
2022/04/20	0	0.00	2	17.18	17.60	-2	1,393	-0.14%
2022/04/19	0	0.00	20	16.98	17.10	-20	1,346	-1.48%
2022/04/15	0	0.00	4	16.65	16.55	-4	1,460	-0.27%
2022/04/08	4	16.38	0	0.00	16.25	4	1,621	0.25%
2022/04/01	1	16.70	0	0.00	16.70	1	1,848	0.05%
2022/03/29	1	17.15	0	0.00	17.10	1	1,897	0.05%
2022/03/28	0	0.00	5	17.20	17.30	-5	1,902	-0.26%
2022/03/25	1	17.35	0	0.00	17.30	1	1,906	0.05%
2022/03/24	0	17.15	0	0.00	17.25	0	1,900	0.00%
2022/03/23	0	17.00	0	0.00	17.15	0	1,929	0.00%
2022/03/22	0	0.00	6.2	16.95	16.80	-6.2	1,938	-0.32%
2022/03/21	0	0.00	1	16.80	16.85	-1	1,946	-0.05%
2022/03/18	0	16.50	0	0.00	16.65	0	1,937	0.00%
2022/03/17	0	16.40	0	0.00	16.50	0	1,946	0.00%
2022/03/16	0	16.00	0	0.00	16.05	0	2,020	0.00%
2022/03/15	1	16.00	1	15.95	15.90	0	2,038	0.00%
2022/03/14	1	15.95	1	16.15	16.15	0	2,061	0.00%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/10	0	15.80	5	15.87	16.00	-5	2,084	-0.24%
2022/03/09	6.3	15.36	0	0.00	15.35	6.3	2,077	0.30%
2022/03/08	4	15.53	0	0.00	15.35	4	2,089	0.19%
2022/03/07	0	0.00	4	16.00	15.95	-4	2,050	-0.20%
2022/03/04	0	16.65	0	0.00	16.65	0	2,041	0.00%
2022/02/25	8.2	16.40	0	0.00	16.40	8.2	2,211	0.37%
2022/02/23	0	0.00	10	16.80	16.85	-10	2,631	-0.38%
2022/02/21	0	0.00	2	17.20	17.20	-2	2,691	-0.07%
2022/02/17	2	16.80	0	0.00	16.75	2	2,835	0.07%
2022/02/16	0	0.00	1	16.70	16.75	-1	2,929	-0.03%
2022/02/15	0	16.60	0	0.00	16.60	0	2,991	0.00%
2022/02/14	3	16.70	0	0.00	16.75	3	3,115	0.10%
2022/02/11	1	17.15	0	0.00	17.05	1	3,226	0.03%
2022/02/09	0	17.15	0	0.00	17.25	0	3,432	0.00%
2022/02/08	5	17.10	0	0.00	17.20	5	3,549	0.14%
2022/01/26	0.2	16.45	1	16.40	16.45	-0.8	3,782	-0.02%
2022/01/24	2	16.50	0	0.00	16.55	2	4,105	0.05%
2022/01/21	3	16.90	0	0.00	16.85	3	4,128	0.07%
2022/01/20	1	17.20	0	0.00	17.20	1	4,161	0.02%
2022/01/18	0.1	17.35	12	17.25	17.30	-11.9	4,241	-0.28%
2022/01/17	4	17.27	0	0.00	17.45	4	4,292	0.09%
2022/01/12	3	17.40	0	0.00	17.40	3	4,461	0.07%
2022/01/11	0	0.00	1	17.40	17.40	-1	4,541	-0.02%
2022/01/07	5	17.66	2	17.60	17.65	3	4,468	0.07%
2022/01/05	4.1	18.28	2	18.25	18.30	2.1	4,439	0.05%
2022/01/04	3	18.60	0	0.00	18.55	3	4,433	0.07%
2022/01/03	2	18.80	0	0.00	18.70	2	4,470	0.04%
2021/12/30	0	0.00	1	18.90	19.00	-1	4,460	-0.02%
2021/12/28	12.2	19.00	17.1	18.68	18.65	-4.8	4,484	-0.11%
2021/12/27	5.9	18.81	0	0.00	18.70	5.9	4,343	0.14%
2021/12/24	1	18.65	0	0.00	18.60	1	4,372	0.02%
2021/12/23	2	19.00	3	18.92	19.00	-1	4,412	-0.02%
2021/12/20	0.1	18.35	0	0.00	18.35	0.1	4,354	0.00%
2021/12/17	2	18.43	0	0.00	18.35	2	4,350	0.05%
2021/12/16	1.2	19.02	0.1	18.80	18.90	1.1	4,316	0.03%
2021/12/15	0	0.00	2	18.40	18.35	-2	4,269	-0.05%
2021/12/14	0	0.00	9	18.50	18.30	-9	4,281	-0.21%
2021/12/13	3	18.93	3	18.80	18.90	0	4,277	0.00%
2021/12/10	10	19.06	0	0.00	19.05	10	4,282	0.23%
2021/12/09	0	0.00	20	18.70	18.65	-20	4,212	-0.47%
2021/12/08	0.1	18.55	26	18.61	18.70	-26	4,197	-0.62%
2021/12/07	2.1	18.30	1	18.45	18.25	1.1	4,194	0.03%
2021/12/06	3	18.15	0	0.00	18.15	3	4,192	0.07%
2021/12/03	1	18.20	0.8	18.25	18.20	0.2	4,189	0.01%
2021/12/02	3	18.27	0	0.00	18.10	3	4,205	0.07%
2021/12/01	2.6	18.26	0	0.00	18.25	2.6	4,208	0.06%
2021/11/30	0.1	18.60	0	0.00	18.35	0.1	4,244	0.00%
2021/11/29	2	18.00	3	18.40	18.35	-1	4,246	-0.02%
2021/11/26	15	19.24	6	19.18	18.85	9	4,214	0.21%
2021/11/25	4	19.61	9	19.82	19.50	-5	4,179	-0.12%
2021/11/24	3.2	20.03	36	20.29	20.00	-32.8	4,163	-0.79%
2021/11/23	49	20.61	2	20.70	20.20	47	4,171	1.13%
2021/11/22	20.3	21.88	232.9	22.23	21.45	-212.6	4,095	-5.19%	大賣/鉅額交易
2021/11/10	0	0.00	2	19.28	19.45	-2	3,891	-0.05%
2021/11/09	3	19.45	1	19.70	19.35	2	3,899	0.05%
2021/11/08	247	19.51	21	19.98	19.40	226	3,946	5.73%	大買/鉅額交易
2021/11/05	1	20.65	0	0.00	20.65	1	3,870	0.03%
2021/11/04	2	20.90	1	21.20	21.00	1	3,878	0.03%
2021/11/03	0	0.00	3	21.20	20.80	-3	3,873	-0.08%
2021/11/02	11	21.28	1	20.65	20.80	10	3,869	0.26%
2021/11/01	0	0.00	1	21.05	21.20	-1	3,777	-0.03%
2021/10/29	1	20.60	0	0.00	20.50	1	3,691	0.03%
2021/10/28	2	20.85	1	20.85	20.80	1	3,633	0.03%
2021/10/27	0	0.00	1	21.05	21.00	-1	3,530	-0.03%
2021/10/26	2	20.35	2.4	20.71	20.80	-0.4	3,468	-0.01%
2021/10/25	1	20.70	0.1	20.60	20.65	0.9	3,480	0.03%
2021/10/22	0	0.00	1	20.75	20.50	-1	3,424	-0.03%
2021/10/21	61	20.23	64	20.23	20.50	-3	3,439	-0.09%
2021/10/19	0	0.00	3	19.80	19.80	-3	3,913	-0.08%
2021/10/18	1	19.35	0	0.00	19.40	1	4,373	0.02%
2021/10/15	1	19.35	1	19.50	19.60	0	4,389	0.00%
2021/10/14	0	0.00	2	19.20	19.35	-2	4,367	-0.05%
2021/10/13	0	0.00	100	18.85	18.80	-100	4,333	-2.31%
2021/10/12	0	0.00	5	19.07	19.20	-5	4,351	-0.11%
2021/10/08	100	19.25	0	0.00	18.90	100	4,537	2.20%
2021/09/30	0	0.00	10.7	18.84	18.75	-10.7	4,558	-0.23%
2021/09/29	15	18.69	15	18.50	18.45	0	4,688	0.00%
2021/09/27	0	0.00	5	18.40	18.25	-5	5,008	-0.10%
2021/09/23	0	0.00	2	18.50	18.45	-2	4,985	-0.04%
2021/09/17	5	18.15	1	17.60	18.15	4	4,971	0.08%
2021/09/16	2.2	17.15	0	0.00	17.25	2.2	4,993	0.04%
2021/09/08	0	0.00	1	16.85	16.75	-1	5,189	-0.02%
2021/09/06	1	17.05	0	0.00	17.05	1	5,204	0.02%
2021/09/02	1	17.80	0	0.00	17.40	1	5,261	0.02%
2021/08/31	5	17.25	0	0.00	17.20	5	5,350	0.09%
2021/08/24	0	17.05	0	0.00	17.15	0	5,428	0.00%
2021/08/20	1	16.40	0	0.00	16.45	1	5,515	0.02%
2021/08/19	1	16.45	1	16.50	16.45	0	5,520	0.00%
2021/08/13	0	0.00	1	17.70	17.70	-1	5,407	-0.02%
2021/08/12	1	18.10	0	0.00	18.05	1	5,421	0.02%
2021/08/11	5	18.10	0	0.00	18.10	5	5,628	0.09%
2021/08/10	1	18.40	0	0.00	18.35	1	5,674	0.02%
2021/08/09	1	18.80	5	18.90	18.70	-4	5,716	-0.07%
2021/08/06	5	19.55	0	0.00	19.50	5	5,713	0.09%
2021/08/05	0	0.00	1	19.10	19.10	-1	5,794	-0.02%
2021/08/03	3	19.15	0	0.00	19.20	3	6,092	0.05%
2021/08/02	0	0.00	3	19.50	19.40	-3	6,110	-0.05%
2021/07/30	5	19.50	0	0.00	19.35	5	6,168	0.08%
2021/07/29	2	19.68	0	0.00	20.00	2	6,186	0.03%
2021/07/28	20	19.35	0	0.00	19.35	20	6,150	0.33%
2021/07/27	5	19.70	1	19.95	19.50	4	6,230	0.06%
2021/07/26	2	20.30	2	20.20	20.15	0	6,289	0.00%
2021/07/23	28	20.76	20.2	20.61	20.60	7.8	6,215	0.13%
2021/07/22	28	20.21	34.4	20.26	20.45	-6.4	5,744	-0.11%
2021/07/20	0	0.00	3	19.30	18.85	-3	5,491	-0.05%
2021/07/19	3	19.00	0	0.00	19.10	3	5,613	0.05%
2021/07/16	13	19.27	1	19.20	19.20	12	6,024	0.20%
2021/07/15	4	19.38	5	19.41	19.45	-1	6,085	-0.02%
2021/07/14	0.6	18.90	0	0.00	18.90	0.6	5,965	0.01%
2021/07/13	0	0.00	1	19.25	18.75	-1	6,038	-0.02%
2021/07/09	1	18.60	1	18.50	18.60	0	6,066	0.00%
2021/07/08	12	18.80	2	19.00	18.80	10	6,295	0.16%
2021/07/07	3	19.02	0	0.00	18.95	3	6,468	0.05%
2021/07/06	11	19.35	2	19.25	19.35	9	6,849	0.13%
2021/07/05	2	19.85	8	20.23	20.15	-6	6,920	-0.09%
2021/07/02	0	0.00	3	19.20	19.30	-3	6,741	-0.04%
2021/06/30	2.1	19.06	2	19.05	19.05	0.1	6,839	0.00%
2021/06/29	1	19.00	1	19.05	19.05	0	6,873	0.00%
2021/06/28	4	19.70	0	0.00	19.30	4	6,907	0.06%
2021/06/25	6	19.49	1	19.60	19.40	5	6,920	0.07%
2021/06/24	0	0.00	1	19.00	18.95	-1	6,986	-0.01%
2021/06/23	0	0.00	2.6	18.85	18.95	-2.6	7,038	-0.04%
2021/06/21	1	18.40	1	18.25	18.40	0	7,088	0.00%
2021/06/18	1	18.90	1	19.25	18.80	0	7,116	0.00%
2021/06/17	1	18.85	4	19.05	19.15	-3	7,205	-0.04%
2021/06/16	2	18.95	2	18.90	18.85	0	7,241	0.00%
2021/06/11	1	19.30	0	0.00	19.25	1	7,475	0.01%
2021/06/10	1	19.80	21	19.80	19.75	-20	7,454	-0.27%
2021/06/09	1	19.45	0	0.00	19.35	1	7,465	0.01%
2021/06/08	4	19.96	3	19.70	19.45	1	7,485	0.01%
2021/06/04	5	19.60	4	19.50	19.50	1	7,427	0.01%
2021/06/02	7	19.83	0	0.00	19.80	7	7,505	0.09%
2021/06/01	2.1	20.05	0	0.00	20.20	2.1	7,488	0.03%
2021/05/31	0	0.00	1	19.60	20.05	-1	7,504	-0.01%
2021/05/28	0	19.45	0	0.00	19.35	0	7,466	0.00%
2021/05/25	1	19.25	0	0.00	19.20	1	7,579	0.01%
2021/05/21	2	18.75	2	18.73	18.85	0	7,613	0.00%
2021/05/20	1	18.60	0	0.00	18.35	1	7,723	0.01%
2021/05/19	10	19.25	7	18.79	18.85	3	7,749	0.04%
2021/05/18	3	17.87	1	17.70	18.40	2	7,543	0.03%
2021/05/17	1	17.20	4	17.55	17.05	-3	7,551	-0.04%
2021/05/14	1	18.70	1	18.40	18.20	0	7,535	0.00%
2021/05/13	3	18.30	1	17.20	18.60	2	7,498	0.03%
2021/05/12	11	17.65	20	18.14	17.85	-9	7,476	-0.12%
2021/05/10	0	0.00	0.8	20.75	20.70	-0.8	7,241	-0.01%
2021/05/07	2	20.25	2	20.40	21.25	0	7,273	0.00%
2021/05/06	3	20.32	0	0.00	20.00	3	7,257	0.04%
2021/05/05	4	20.60	4	20.95	20.30	0	7,216	0.00%
2021/05/04	0.5	21.24	3	20.57	20.40	-2.5	7,273	-0.03%
2021/05/03	9	21.74	3	21.52	21.25	6	7,374	0.08%
2021/04/29	1	22.90	0	0.00	22.85	1	7,364	0.01%
2021/04/28	7	23.30	16	23.31	23.20	-9	7,494	-0.12%
2021/04/27	10	22.65	24	23.11	23.60	-14	7,501	-0.19%
2021/04/26	22	22.61	3	22.75	22.70	19	7,364	0.26%
2021/04/23	2	22.88	0	0.00	22.80	2	7,366	0.03%
2021/04/22	25	23.40	69	23.26	23.15	-44	7,341	-0.60%
2021/04/21	3	23.42	47	23.56	23.35	-44	6,992	-0.63%
2021/04/20	17	23.61	4	23.69	23.70	13	6,993	0.19%
2021/04/19	2	23.60	0	0.00	23.65	2	7,106	0.03%
2021/04/16	18	24.01	9	23.89	23.85	9	7,109	0.13%
2021/04/15	1	24.10	0	0.00	24.15	1	7,356	0.01%
2021/04/14	22	24.00	10	24.50	23.70	12	7,381	0.16%
2021/04/13	42	25.66	1	25.10	24.95	41	7,423	0.55%
2021/04/12	21	26.23	10	25.95	26.10	11	7,719	0.14%
2021/04/09	1	24.80	5.1	25.00	25.25	-4.1	7,419	-0.05%
2021/04/08	0	0.00	1	25.20	25.05	-1	7,311	-0.01%
2021/04/01	1	24.10	0	0.00	24.10	1	7,472	0.01%
2021/03/31	2	24.45	6	24.30	24.40	-4	7,565	-0.05%
2021/03/30	0	24.25	0	0.00	24.45	0	8,201	0.00%
2021/03/29	2	24.35	5	24.20	24.10	-3	8,294	-0.04%
2021/03/26	2	24.43	0	0.00	24.35	2	8,355	0.02%
2021/03/25	7	24.87	0	0.00	24.70	7	8,476	0.08%
2021/03/24	6.2	24.80	0	0.00	24.65	6.2	8,573	0.07%
2021/03/19	0	0.00	2	24.43	24.20	-2	8,967	-0.02%
2021/03/18	4	24.83	0	0.00	24.40	4	9,205	0.04%
2021/03/17	0	0.00	1	24.35	24.30	-1	9,666	-0.01%
2021/03/15	0	0.00	0.1	23.95	24.10	-0.1	10,930	0.00%
2021/03/12	1	24.20	5	24.20	24.30	-4	11,261	-0.04%
2021/03/10	2	23.40	0	0.00	23.50	2	12,307	0.02%
2021/03/09	5	22.94	0	0.00	23.05	5	12,599	0.04%
2021/03/04	1	23.80	2	23.85	23.80	-1	13,934	-0.01%
2021/03/03	4	24.40	0	0.00	24.55	4	14,290	0.03%
2021/03/02	0	0.00	10	24.75	24.30	-10	14,512	-0.07%
2021/02/26	1	24.45	0	0.00	24.45	1	15,123	0.01%
2021/02/25	0	0.00	1	24.90	24.90	-1	16,307	-0.01%
2021/02/24	0	0.00	4.2	25.12	24.95	-4.2	16,690	-0.03%
2021/02/23	0	0.00	0.1	25.45	25.40	-0.1	16,965	0.00%
2021/02/22	6	25.58	0	25.30	25.45	6	17,300	0.03%
2021/02/19	1	25.00	0	0.00	25.20	1	17,315	0.01%
2021/02/18	1	24.65	0	0.00	25.00	1	17,352	0.01%
2021/02/05	1	24.40	0	0.00	23.85	1	17,636	0.01%
2021/02/04	4	24.28	12	24.00	24.25	-8	18,862	-0.04%
2021/01/29	7	23.94	4	24.19	24.15	3	20,338	0.01%
2021/01/26	1	24.60	0	0.00	24.45	1	20,419	0.00%
2021/01/25	1	25.00	2	23.95	25.25	-1	20,443	0.00%
2021/01/22	6	23.75	4	23.85	23.80	2	20,225	0.01%
2021/01/21	1	23.85	1	24.90	23.85	0	20,153	0.00%
2021/01/20	7	25.13	1	24.85	24.75	6	19,974	0.03%
2021/01/19	5	25.72	0	0.00	25.50	5	19,904	0.03%
2021/01/18	0.5	25.75	2	24.65	25.90	-1.5	19,888	-0.01%
2021/01/15	2	26.08	10	25.92	25.80	-8	19,807	-0.04%
2021/01/14	8	26.40	4	26.61	26.70	4	19,694	0.02%
2021/01/13	7	26.33	0	0.00	26.40	7	19,635	0.04%
2021/01/12	2	26.08	2	26.35	26.10	0	19,627	0.00%
2021/01/11	3	27.17	2	27.35	27.35	1	19,445	0.01%
2021/01/08	12	27.24	22	26.85	26.90	-10	19,396	-0.05%
2021/01/07	2	27.90	1	27.80	27.90	1	19,146	0.01%
2021/01/06	5	27.80	12	28.29	28.00	-7	19,138	-0.04%
2021/01/05	25	29.89	25	30.15	28.85	0	18,887	0.00%
2021/01/04	0	0.00	10	29.11	29.25	-10	18,481	-0.05%
2020/12/31	8	28.74	9	28.79	28.70	-1	18,409	-0.01%
2020/12/30	11	29.08	10	29.11	29.05	1	18,389	0.01%
2020/12/29	12	28.99	6	29.17	29.05	6	18,366	0.03%
2020/12/28	6	28.45	8	28.59	28.55	-2	18,193	-0.01%
2020/12/25	5	28.29	4	28.34	28.20	1	18,123	0.01%
2020/12/24	24	29.30	22	29.55	28.30	2	18,075	0.01%
2020/12/23	3	28.40	0	0.00	28.40	3	17,531	0.02%
2020/12/22	6	28.19	1	27.55	27.55	5	17,525	0.03%
2020/12/21	4	28.19	1	28.05	28.05	3	17,375	0.02%
2020/12/18	9	28.93	7	28.99	28.85	2	17,222	0.01%
2020/12/17	3	28.78	11	28.70	29.15	-8	17,114	-0.05%
2020/12/16	3	28.58	1	28.50	28.55	2	16,949	0.01%
2020/12/15	5	28.45	2	28.55	28.35	3	16,987	0.02%
2020/12/14	9	28.57	5	28.76	28.15	4	16,817	0.02%
2020/12/11	11	28.65	27	28.51	28.35	-16	16,622	-0.10%
2020/12/10	16	29.59	14.4	29.61	29.50	1.7	15,975	0.01%
2020/12/09	25	29.21	12	29.20	28.95	13	15,487	0.08%
2020/12/08	5	28.32	5.1	28.34	28.85	-0.1	14,869	0.00%
2020/12/07	27	27.60	6	27.60	28.00	21	14,591	0.14%
2020/12/04	17.5	27.37	10.9	26.71	27.25	6.6	14,306	0.05%
2020/12/03	7	25.36	2.1	25.21	25.40	4.9	13,790	0.04%
2020/12/02	5	25.08	28	24.91	25.25	-23	13,659	-0.17%
2020/12/01	25.3	24.33	12	24.33	24.45	13.3	13,459	0.10%
2020/11/30	4	23.64	7	23.69	24.05	-3	13,389	-0.02%
2020/11/27	25	23.03	20	23.10	23.05	5	13,684	0.04%
2020/11/26	6	23.00	6	22.91	22.75	0	13,364	0.00%
2020/11/25	13	22.78	3	22.70	22.80	10	13,205	0.08%
2020/11/24	9	22.56	33	22.43	22.80	-24	12,683	-0.19%
2020/11/23	16	20.99	9	21.16	21.05	7	11,589	0.06%
2020/11/20	5	21.17	21	21.15	21.40	-16	11,229	-0.14%
2020/11/19	0	0.00	4	20.98	20.55	-4	11,119	-0.04%
2020/11/18	0	0.00	1	20.55	20.20	-1	11,100	-0.01%
2020/11/17	2	20.15	11	20.15	20.05	-9	11,224	-0.08%
2020/11/16	3	20.27	2	20.15	20.30	1	11,432	0.01%
2020/11/13	15	19.96	1	20.00	20.15	14	11,555	0.12%
2020/11/12	29	20.96	26	20.48	20.10	3	11,497	0.03%
2020/11/11	26	20.54	45.2	20.57	20.90	-19.2	10,545	-0.18%
2020/11/10	0	0.00	5	19.30	19.00	-5	9,431	-0.05%
2020/11/09	1	19.05	1.3	19.06	19.10	-0.3	9,448	0.00%
2020/11/04	0	0.00	3	19.00	18.80	-3	9,792	-0.03%
2020/11/03	3	19.20	8	19.01	18.90	-5	9,779	-0.05%
2020/11/02	0	0.00	10	18.80	18.80	-10	9,764	-0.10%
2020/10/30	0	0.00	30	18.28	18.10	-30	9,710	-0.31%
2020/10/29	5	18.40	0	0.00	18.45	5	9,859	0.05%
2020/10/28	0.1	18.15	0	0.00	18.25	0.1	9,821	0.00%
2020/10/23	5	18.45	0	0.00	18.50	5	10,095	0.05%
2020/10/20	3	18.47	5	18.70	18.40	-2	10,813	-0.02%
2020/10/16	0	0.00	90	18.30	18.30	-90	12,284	-0.73%
2020/10/15	0	0.00	5	18.70	18.55	-5	12,340	-0.04%
2020/10/14	2	19.45	4	19.13	19.15	-2	12,525	-0.02%
2020/10/12	3	19.15	30	19.09	19.05	-27	12,835	-0.21%
2020/10/08	20	19.05	5	19.00	18.95	15	13,027	0.12%
2020/10/07	5	18.90	9	18.98	18.95	-4	13,121	-0.03%
2020/10/06	1	19.00	5	18.96	18.75	-4	13,190	-0.03%
2020/10/05	0	0.00	10	18.85	18.80	-10	13,421	-0.07%
2020/09/30	0	0.00	23	18.43	18.45	-23	13,652	-0.17%
2020/09/29	0	0.00	10	18.38	18.25	-10	13,912	-0.07%
2020/09/28	8	17.99	12	18.16	18.05	-4	14,264	-0.03%
2020/09/25	10	17.70	2	17.50	17.25	8	14,628	0.05%
2020/09/24	20	17.80	60	17.98	17.85	-40	14,986	-0.27%
2020/09/23	0	0.00	9	18.12	18.15	-9	15,546	-0.06%
2020/09/22	10	17.95	1	18.00	18.10	9	16,114	0.06%
2020/09/21	0	0.00	12	18.55	18.40	-12	17,453	-0.07%
2020/09/18	54	18.96	6	18.60	18.45	48	18,724	0.26%
2020/09/16	0	0.00	24	18.63	18.30	-24	20,093	-0.12%
2020/09/15	1	18.45	10	18.44	18.35	-9	20,160	-0.04%
2020/09/14	7	18.29	12	18.29	18.35	-5	20,427	-0.02%
2020/09/11	5	17.73	2	17.70	17.95	3	20,533	0.01%
2020/09/10	2	18.05	0	0.00	17.95	2	20,750	0.01%
2020/09/09	19	17.67	1.1	17.75	18.25	17.9	20,927	0.09%
2020/09/08	21	17.90	1	18.20	17.95	20	20,932	0.10%
2020/09/07	5	18.26	2	18.50	18.10	3	20,986	0.01%
2020/09/04	32	18.52	11	18.43	18.50	21	21,137	0.10%
2020/09/03	9	19.37	6	19.42	19.05	3	21,304	0.01%
2020/09/02	6	19.83	40	19.61	19.70	-34	21,339	-0.16%
2020/09/01	2	18.73	0	0.00	18.55	2	21,468	0.01%
2020/08/28	1	19.00	26	19.19	18.90	-25	22,792	-0.11%
2020/08/27	3	19.15	4	18.99	18.85	-1	22,718	0.00%
2020/08/26	3	18.92	0.7	18.80	18.80	2.3	22,626	0.01%
2020/08/25	1	19.25	21.1	19.20	18.90	-20.1	22,715	-0.09%
2020/08/24	47	19.08	26	19.16	19.10	21	22,502	0.09%
2020/08/21	19	18.14	27	18.60	18.60	-8	22,231	-0.04%
2020/08/20	23	17.84	27	17.34	17.70	-4	21,981	-0.02%
2020/08/19	62	19.08	4	18.98	18.60	58	21,774	0.27%
2020/08/18	25	18.34	4	18.89	18.85	21	21,484	0.10%
2020/08/17	14	18.69	12	18.96	18.60	2	21,357	0.01%
2020/08/14	5	18.63	9	18.52	18.60	-4	21,046	-0.02%
2020/08/13	5	18.15	42.3	18.00	17.90	-37.3	20,727	-0.18%
2020/08/12	6	17.90	10	18.05	17.95	-4	20,700	-0.02%
2020/08/11	16	17.71	1	17.65	17.75	15	20,652	0.07%
2020/08/10	13	18.42	4	18.61	18.20	9	20,700	0.04%
2020/08/07	5	17.97	2	18.00	17.95	3	21,026	0.01%
2020/08/06	11	18.02	4	18.03	17.85	7	21,102	0.03%
2020/08/05	8	17.99	18	18.09	18.00	-10	21,000	-0.05%
2020/08/04	1	17.95	30	18.20	17.90	-29	20,933	-0.14%
2020/08/03	1	17.50	2	17.68	17.50	-1	20,795	0.00%
2020/07/31	0	0.00	1	17.50	17.55	-1	20,793	0.00%
2020/07/30	3	17.33	5	17.47	17.70	-2	20,785	-0.01%
2020/07/29	10.2	17.28	10	17.40	17.15	0.2	20,785	0.00%
2020/07/28	33	17.14	10	17.30	16.90	23	20,938	0.11%
2020/07/27	28	17.34	7	17.55	17.30	21	20,843	0.10%
2020/07/24	19	17.77	6	17.98	17.80	13	20,692	0.06%
2020/07/23	30	18.37	0	0.00	18.25	30	20,435	0.15%
2020/07/22	30	19.11	183	18.98	19.05	-153	20,038	-0.76%	大賣/鉅額交易
2020/07/21	6	17.62	0	0.00	17.55	6	18,941	0.03%
2020/07/20	3	17.40	8	17.73	17.70	-5	18,845	-0.03%
2020/07/17	58	17.55	2	17.70	17.50	56	18,634	0.30%
2020/07/16	1	18.35	0	0.00	18.30	1	18,373	0.01%
2020/07/15	39	18.50	164	18.47	18.25	-125	18,286	-0.68%	大賣/鉅額交易
2020/07/14	11	18.93	21	18.95	18.90	-10	18,136	-0.06%
2020/07/13	2	19.60	11	19.44	19.25	-9	18,054	-0.05%
2020/07/10	98	18.94	9	18.96	19.20	89	17,983	0.49%
2020/07/09	19	19.37	23	19.50	19.20	-4	17,778	-0.02%
2020/07/08	14	18.97	78	19.02	19.20	-64	17,559	-0.36%
2020/07/07	41	19.21	5.1	19.64	19.15	35.9	17,323	0.21%
2020/07/06	175	19.60	233	19.69	19.90	-58	16,951	-0.34%	大買/大賣/
2020/07/03	20	19.17	98	19.16	19.00	-78	16,535	-0.47%
2020/07/02	20	19.96	285.1	19.89	19.95	-265.1	16,073	-1.65%	大賣/鉅額交易
2020/07/01	90	19.26	116	19.30	19.40	-26	15,487	-0.17%	大賣/
2020/06/30	32	19.57	90	19.51	19.10	-58	14,947	-0.39%
2020/06/29	216	17.94	51.1	17.96	18.60	164.9	13,696	1.20%	大買/鉅額交易
2020/06/24	51	16.92	54	16.97	16.95	-3	12,431	-0.02%
2020/06/23	3	16.75	16.6	16.75	16.75	-13.6	11,004	-0.12%
2020/06/22	0	0.00	4	15.01	15.25	-4	10,870	-0.04%
2020/06/19	12	14.55	0	0.00	13.90	12	10,806	0.11%
2020/06/18	2	14.75	2	14.85	14.60	0	10,561	0.00%
2020/06/17	34	14.86	19	15.05	15.00	15	10,446	0.14%
2020/06/16	19	14.72	9	14.75	14.60	10	10,201	0.10%
2020/06/15	10	14.15	3	14.52	14.00	7	10,081	0.07%
2020/06/12	19	13.88	8	14.14	14.10	11	9,988	0.11%
2020/06/11	23	14.62	10	14.79	14.45	13	9,849	0.13%
2020/06/10	18	14.75	19	14.87	14.55	-1	9,647	-0.01%
2020/06/09	21	15.80	26.1	15.78	15.50	-5.1	9,516	-0.05%
2020/06/08	21	15.51	124	15.90	16.15	-103	9,108	-1.13%	大賣/鉅額交易
2020/06/05	28	14.43	21	14.78	15.05	7	8,245	0.08%
2020/06/04	0	0.00	30.7	13.92	14.15	-30.7	7,140	-0.43%
2020/06/03	0	0.00	13	12.90	12.90	-13	6,831	-0.19%
2020/06/02	13	12.74	3	12.77	12.75	10	6,776	0.15%
2020/06/01	5	12.93	5	12.89	12.85	0	6,864	0.00%
2020/05/29	2	12.23	7	12.25	12.25	-5	6,781	-0.07%
2020/05/28	3	12.28	7	12.25	12.25	-4	6,794	-0.06%
2020/05/27	0	0.00	2	12.43	12.30	-2	6,749	-0.03%
2020/05/26	1	12.85	6	12.65	12.45	-5	6,830	-0.07%
2020/05/25	8	12.39	0	0.00	12.55	8	6,754	0.12%
2020/05/22	0	0.00	10	12.30	12.25	-10	6,734	-0.15%
2020/05/21	5	12.65	11	12.65	12.65	-6	6,755	-0.09%
2020/05/20	0	0.00	7	12.59	12.55	-7	6,743	-0.10%
2020/05/19	1	12.60	0	0.00	12.55	1	6,732	0.01%
2020/05/15	12	12.66	0	0.00	12.50	12	6,722	0.18%
2020/05/14	62.1	13.72	16	13.68	13.10	46.1	6,607	0.70%
2020/05/11	0	0.00	10	12.55	12.65	-10	6,565	-0.15%
2020/05/08	3	12.70	1.2	12.59	12.55	1.8	6,537	0.03%
2020/05/05	9	13.02	19	12.95	12.65	-10	6,448	-0.16%
2020/05/04	27	13.00	9	12.97	12.85	18	6,360	0.28%
2020/04/30	10	12.25	2	12.43	12.20	8	6,091	0.13%
2020/04/29	2	12.35	0	0.00	12.30	2	6,058	0.03%
2020/04/28	5	12.40	6	12.28	12.05	-1	6,094	-0.02%
2020/04/27	30	12.23	1	12.20	12.20	29	6,213	0.47%
2020/04/23	0	0.00	1	11.65	11.75	-1	6,239	-0.02%
2020/04/22	28	11.45	50	11.65	11.60	-22	6,351	-0.35%
2020/04/21	25	11.75	0	0.00	11.20	25	6,346	0.39%
2020/04/20	0	0.00	2	11.80	11.55	-2	6,395	-0.03%
2020/04/17	78	12.11	1	11.95	11.65	77	6,396	1.20%
2020/04/16	2	12.30	6	12.65	12.30	-4	6,288	-0.06%
2020/04/15	14	12.44	3	12.50	12.50	11	6,255	0.18%
2020/04/14	4	12.50	3	12.55	12.45	1	6,240	0.02%
2020/04/13	2	12.28	0	0.00	12.15	2	6,138	0.03%
2020/04/10	0	0.00	4	12.30	12.30	-4	6,114	-0.07%
2020/04/08	0	0.00	1	12.00	12.05	-1	6,266	-0.02%
2020/04/07	22	11.60	0	0.00	11.70	22	6,267	0.35%
2020/04/06	130	11.54	0	0.00	11.60	130	6,251	2.08%	大買/鉅額交易
2020/04/01	2	11.47	12	11.60	11.50	-10	6,229	-0.16%
2020/03/31	10	11.55	2	11.70	11.70	8	6,182	0.13%
2020/03/30	6	10.68	7	10.53	10.95	-1	6,045	-0.02%
2020/03/25	0	0.00	28	10.29	10.50	-28	6,039	-0.46%
2020/03/24	1	9.93	1	10.15	10.00	0	5,977	0.00%
2020/03/23	3	8.72	0	0.00	9.48	3	5,916	0.05%
2020/03/19	2	8.13	2	8.08	8.08	0	5,853	0.00%
2020/03/18	11	9.19	5	8.98	8.97	6	5,718	0.10%
2020/03/17	0	0.00	1	9.40	9.17	-1	5,669	-0.02%
2020/03/16	1	10.00	0	0.00	9.89	1	5,615	0.02%
2020/03/13	8	10.01	10	10.03	10.30	-2	5,604	-0.04%
2020/03/12	10	11.15	0	0.00	11.10	10	5,349	0.19%
2020/03/11	9	12.25	0	0.00	11.95	9	5,250	0.17%
2020/03/10	60	12.03	0	0.00	12.15	60	5,260	1.14%
2020/03/06	5	12.95	0	0.00	12.90	5	5,145	0.10%
2020/03/05	6	13.23	0	0.00	13.15	6	5,204	0.12%
2020/03/04	0	0.00	30	12.58	13.00	-30	5,094	-0.59%
2020/03/02	0	0.00	8	12.56	12.65	-8	5,196	-0.15%
2020/02/27	15	12.85	15	13.05	12.80	0	5,504	0.00%
2020/02/24	4	13.70	17	13.74	13.70	-13	5,608	-0.23%
2020/02/21	1	14.00	0	0.00	14.05	1	5,540	0.02%
2020/02/20	0	0.00	14	14.15	14.15	-14	5,523	-0.25%
2020/02/19	1	14.15	1	14.15	14.15	0	5,561	0.00%
2020/02/18	10	14.10	2	14.08	14.05	8	5,497	0.15%
2020/02/17	9	14.01	2	14.05	14.05	7	5,418	0.13%
2020/02/14	15	14.28	2	14.20	14.15	13	5,363	0.24%
2020/02/13	19	14.30	22	14.66	14.55	-3	5,129	-0.06%
2020/02/12	0	0.00	0.2	13.50	13.60	-0.2	4,669	0.00%
2020/02/05	5	13.55	1	13.60	13.35	4	4,577	0.09%
2020/02/03	0	0.00	4	13.30	13.35	-4	4,505	-0.09%
2020/01/31	0	0.00	2	13.80	13.85	-2	4,398	-0.05%
2020/01/30	2	13.95	0	0.00	13.65	2	4,365	0.05%
2020/01/20	9	14.40	0	0.00	14.35	9	4,159	0.22%
2020/01/17	6	14.28	9	14.26	14.30	-3	4,082	-0.07%
2020/01/16	7	14.26	1	14.15	14.20	6	4,057	0.15%
2020/01/15	2	13.95	11	13.90	13.90	-9	3,930	-0.23%
2020/01/14	0	0.00	1	13.95	14.00	-1	3,881	-0.03%
2020/01/13	0	0.00	4	13.70	13.80	-4	3,806	-0.11%
2020/01/10	5	13.55	0	0.00	13.60	5	3,748	0.13%
2020/01/09	2	13.45	6	13.55	13.65	-4	3,725	-0.11%
2020/01/08	1	13.40	4	13.49	13.30	-3	3,694	-0.08%
2020/01/07	1	13.50	0	0.00	13.45	1	3,619	0.03%
2020/01/06	2	13.45	0	0.00	13.45	2	3,616	0.06%
2020/01/03	5	13.67	6	13.63	13.70	-1	3,537	-0.03%
2019/12/31	3	13.20	5	13.19	13.30	-2	3,260	-0.06%
2019/12/23	10	13.00	2	13.15	13.00	8	3,432	0.23%
2019/12/20	20	13.00	0	0.00	13.05	20	3,363	0.59%
2019/12/19	10	12.85	0	0.00	12.90	10	3,348	0.30%
2019/12/18	0	0.00	11	12.90	12.90	-11	3,357	-0.33%
2019/12/16	34	12.92	7	12.96	12.90	27	3,358	0.80%
2019/12/13	50	12.80	0	0.00	12.70	50	3,271	1.53%
2019/12/10	1	12.85	11	12.91	12.85	-10	3,222	-0.31%
2019/12/09	10	12.85	0	0.00	12.65	10	3,156	0.32%
2019/12/05	0	0.00	10	12.70	12.70	-10	3,147	-0.32%
2019/12/04	10	12.55	0	0.00	12.55	10	3,158	0.32%
2019/12/02	1	12.80	6	12.55	12.50	-5	3,191	-0.16%
2019/11/28	8	12.98	2	13.00	12.90	6	3,132	0.19%
2019/11/27	31	13.00	0	0.00	12.95	31	3,090	1.00%
2019/11/26	19	13.01	13	12.97	12.90	6	3,041	0.20%
2019/11/25	28	12.53	6	13.25	13.25	22	2,711	0.81%
2019/11/21	10	12.05	0	0.00	12.00	10	2,492	0.40%
2019/11/20	10	12.10	0	0.00	12.15	10	2,490	0.40%
2019/11/19	65	12.17	0	0.00	12.15	65	2,523	2.58%
2019/11/18	9	12.18	6	12.21	12.20	3	2,715	0.11%
2019/11/14	0	0.00	4	11.93	11.90	-4	2,676	-0.15%
2019/11/13	0	0.00	17	11.98	12.05	-17	2,682	-0.63%
2019/11/12	0	0.00	6	11.85	11.90	-6	2,689	-0.22%
2019/11/11	0	0.00	1	11.75	11.80	-1	2,741	-0.04%
2019/11/08	0	0.00	2	11.90	11.90	-2	2,740	-0.07%
2019/11/04	0	0.00	94	11.90	11.90	-94	2,765	-3.40%
2019/10/31	0	0.00	104	12.00	11.95	-104	2,851	-3.65%	大賣/鉅額交易
2019/10/30	1	12.15	1	12.20	12.20	0	2,873	0.00%
2019/10/29	3	12.20	4	12.15	12.10	-1	2,909	-0.03%
2019/10/24	2	11.95	0	0.00	12.00	2	3,040	0.07%
2019/10/17	0	0.00	1	12.20	12.20	-1	3,291	-0.03%
2019/10/16	0	0.00	5.6	12.13	12.15	-5.6	3,383	-0.17%
2019/10/09	0	0.00	1	11.75	11.70	-1	3,415	-0.03%
2019/10/07	0	0.00	2	11.60	11.60	-2	3,439	-0.06%
2019/10/03	0	0.00	3	11.60	11.70	-3	3,465	-0.09%
2019/10/02	1	11.55	2	11.80	11.80	-1	3,500	-0.03%
2019/10/01	13	11.80	0	0.00	11.75	13	3,686	0.35%
2019/09/27	7	12.35	4	12.51	12.15	3	3,575	0.08%
2019/09/25	0	0.00	2	12.10	12.10	-2	3,391	-0.06%
2019/09/24	2	12.30	5	12.35	12.30	-3	3,400	-0.09%
2019/09/23	0	0.00	2	12.35	12.45	-2	3,399	-0.06%
2019/09/19	15	12.11	3	12.10	12.10	12	3,357	0.36%
2019/09/18	1	12.20	0	0.00	12.25	1	3,375	0.03%
2019/09/17	9	12.18	0	0.00	12.15	9	3,382	0.27%
2019/09/16	6	12.42	0	0.00	12.30	6	3,415	0.18%
2019/09/12	99	12.40	0	0.00	12.45	99	3,439	2.88%
2019/09/11	103	12.49	0	0.00	12.35	103	3,490	2.95%	大買/鉅額交易
2019/09/10	1	12.70	0	0.00	12.70	1	3,478	0.03%
2019/09/06	2	12.90	0	0.00	12.90	2	3,534	0.06%
2019/09/04	0	0.00	2	12.95	12.85	-2	3,894	-0.05%
2019/09/03	2	12.85	0	0.00	12.85	2	3,932	0.05%
2019/09/02	0	0.00	1	12.75	12.80	-1	3,917	-0.03%
2019/08/30	0	0.00	14	12.63	12.65	-14	3,891	-0.36%
2019/08/29	0	0.00	206	12.36	12.35	-206	3,850	-5.35%	大賣/鉅額交易
2019/08/27	1	12.05	0	0.00	12.15	1	3,777	0.03%
2019/08/26	180	12.06	0	0.00	11.95	180	3,792	4.75%	大買/鉅額交易
2019/08/23	39	12.35	0	0.00	12.35	39	3,789	1.03%
2019/08/22	1	12.60	101	12.65	12.40	-100	3,871	-2.58%	大賣/
2019/08/21	4	12.69	12	12.66	12.70	-8	3,854	-0.21%
2019/08/20	1.4	12.29	0	0.00	12.30	1.4	3,713	0.04%
2019/08/19	0	0.00	5	12.39	12.40	-5	3,717	-0.13%
2019/08/15	2	12.15	10	12.15	12.15	-8	3,791	-0.21%
2019/08/14	5	12.50	0	0.00	12.30	5	3,863	0.13%
2019/08/13	0	0.00	5	12.30	12.35	-5	3,887	-0.13%
2019/08/12	100	12.30	3	12.45	12.55	97	3,946	2.46%
2019/08/08	11	12.23	0	0.00	12.15	11	4,011	0.27%
2019/08/07	1	12.15	0	0.00	12.20	1	4,103	0.02%
2019/08/05	8	12.24	1	12.00	12.00	7	4,550	0.15%
2019/08/02	0	0.00	1	12.65	12.65	-1	4,635	-0.02%
2019/07/31	0	0.00	1	13.10	13.20	-1	4,987	-0.02%
2019/07/30	2	13.33	1	13.55	13.15	1	5,084	0.02%
2019/07/29	0	0.00	1	13.45	13.30	-1	5,217	-0.02%
2019/07/25	5	13.40	7	13.32	13.35	-2	6,143	-0.03%
2019/07/23	1	12.90	8	13.27	12.90	-7	6,202	-0.11%
2019/07/22	0	0.00	1	13.05	13.00	-1	6,357	-0.02%
2019/07/19	2	12.85	1	12.90	12.90	1	6,437	0.02%
2019/07/18	13	12.92	23	12.82	12.70	-10	6,607	-0.15%
2019/07/17	0	0.00	12	12.90	12.80	-12	6,612	-0.18%
2019/07/16	12	12.90	0	0.00	12.95	12	6,783	0.18%
2019/07/15	12	12.95	1	12.90	12.90	11	6,835	0.16%
2019/07/12	2	13.10	0	0.00	13.00	2	7,181	0.03%
2019/07/10	1	12.85	0	0.00	12.85	1	7,372	0.01%
2019/07/08	8	13.11	2	13.25	13.10	6	7,410	0.08%
2019/07/05	2	13.23	4	13.33	13.20	-2	7,475	-0.03%
2019/07/03	2	12.75	5	12.70	12.65	-3	7,308	-0.04%
2019/07/02	0	0.00	2	12.83	12.75	-2	7,403	-0.03%
2019/07/01	5	12.85	2	12.88	12.75	3	7,445	0.04%
2019/06/28	0	0.00	2	12.60	12.70	-2	7,461	-0.03%
2019/06/25	2	12.53	72	12.70	12.50	-70	7,759	-0.90%
2019/06/21	1	12.80	4	12.74	12.75	-3	7,919	-0.04%
2019/06/20	0	0.00	2	12.68	12.70	-2	7,947	-0.03%
2019/06/19	0	0.00	22	12.37	12.55	-22	8,085	-0.27%
2019/06/18	8	12.26	3	12.35	12.15	5	8,539	0.06%
2019/06/17	0	0.00	9	12.62	12.50	-9	8,592	-0.10%
2019/06/14	0	0.00	9	12.52	12.55	-9	8,886	-0.10%
2019/06/13	51	12.67	116	12.60	12.55	-65	8,966	-0.72%	大賣/
2019/06/12	11	12.07	13	12.15	12.40	-2	8,724	-0.02%
2019/06/05	3	11.77	0	0.00	11.70	3	8,878	0.03%
2019/06/04	4	11.68	0	0.00	11.65	4	8,892	0.04%
2019/06/03	0	0.00	30	11.60	11.60	-30	8,925	-0.34%
2019/05/31	15	11.81	0	0.00	11.80	15	8,947	0.17%
2019/05/30	3	11.55	0	0.00	11.70	3	9,090	0.03%
2019/05/27	2	11.55	0	0.00	11.40	2	9,048	0.02%
2019/05/24	2	11.60	1	11.55	11.50	1	9,051	0.01%
2019/05/22	10	11.65	0	0.00	11.60	10	9,199	0.11%
2019/05/21	12	11.59	2	11.45	11.80	10	9,195	0.11%
2019/05/20	2	11.75	0	0.00	11.50	2	9,185	0.02%
2019/05/16	101	12.00	0	0.00	11.85	101	9,242	1.09%	大買/鉅額交易
2019/05/15	2	12.40	1	12.40	12.35	1	9,614	0.01%
2019/05/14	20	12.30	1	12.00	12.15	19	9,640	0.20%
2019/05/13	5	12.94	4	13.06	12.30	1	9,585	0.01%
2019/05/10	16	13.83	1	13.90	13.55	15	9,281	0.16%
2019/05/09	2	14.03	2	13.70	13.70	0	9,211	0.00%
2019/05/08	52	14.30	3	14.35	14.35	49	8,996	0.54%
2019/05/07	7	15.04	0	0.00	14.75	7	8,883	0.08%
2019/05/06	4	15.03	1	15.35	14.90	3	8,966	0.03%
2019/05/03	9.8	15.23	17	15.23	15.40	-7.2	8,773	-0.08%
2019/05/02	7	14.98	94	14.77	15.05	-87	8,496	-1.02%
2019/04/30	0	0.00	1	14.00	14.40	-1	7,845	-0.01%
2019/04/29	93	14.11	2	14.15	13.95	91	7,805	1.17%
2019/04/26	10	14.40	98	14.69	14.40	-88	7,745	-1.14%
2019/04/24	11	14.25	0	0.00	14.10	11	7,564	0.15%
2019/04/23	3	14.23	3	14.25	14.20	0	7,833	0.00%
2019/04/22	3	14.18	1	13.90	14.20	2	7,773	0.03%
2019/04/19	1	13.75	5	13.75	13.80	-4	7,779	-0.05%
2019/04/18	109	14.18	18	14.18	13.55	91	8,125	1.12%	大買/
2019/04/17	0	0.00	5	13.85	13.85	-5	8,543	-0.06%
2019/04/16	5	13.70	0	0.00	13.70	5	8,497	0.06%
2019/04/12	0	0.00	1	13.55	13.40	-1	8,563	-0.01%
2019/04/11	3	13.80	10	13.70	13.65	-7	8,640	-0.08%
2019/04/10	2	13.58	0	0.00	13.65	2	8,791	0.02%
2019/04/08	8	13.70	1	13.75	13.65	7	10,077	0.07%
2019/04/03	12	13.50	0	0.00	13.50	12	10,128	0.12%
2019/04/02	0	0.00	20	13.65	13.50	-20	10,095	-0.20%
2019/04/01	2	13.70	6	13.70	13.60	-4	10,052	-0.04%
2019/03/29	0	13.40	2	13.50	13.45	-2	9,835	-0.02%
2019/03/28	2	13.25	0	0.00	13.35	2	9,829	0.02%
2019/03/27	6	13.75	0	0.00	13.50	6	9,776	0.06%
2019/03/25	13	13.46	0	0.00	13.45	13	9,617	0.14%
2019/03/22	6	13.78	3	13.85	13.80	3	9,594	0.03%
2019/03/21	14	14.06	5	14.27	14.00	9	9,456	0.10%
2019/03/20	3	13.45	10	13.42	13.50	-7	9,009	-0.08%
2019/03/19	12	13.68	20	13.65	13.40	-8	9,052	-0.09%
2019/03/18	13	13.23	1	13.20	13.35	12	8,815	0.14%
2019/03/15	1	13.10	0	0.00	13.00	1	9,164	0.01%
2019/03/14	2	13.15	1	13.30	13.10	1	9,366	0.01%
2019/03/13	1	13.10	1	13.05	13.15	0	9,268	0.00%
2019/03/12	1	13.10	6	12.96	13.00	-5	9,091	-0.05%
2019/03/11	3	12.90	14	12.94	12.90	-11	9,108	-0.12%
2019/03/06	1	13.00	0	0.00	13.05	1	9,066	0.01%
2019/02/27	5	13.00	2	12.95	13.00	3	8,894	0.03%
2019/02/25	5	13.05	1	13.10	13.00	4	8,859	0.05%
2019/02/20	0	0.00	5	12.85	12.90	-5	8,629	-0.06%
2019/02/18	0	0.00	11	12.86	12.85	-11	8,521	-0.13%
2019/02/15	1	13.10	2	13.30	13.10	-1	8,447	-0.01%
2019/02/14	2	13.28	22	13.70	13.20	-20	8,325	-0.24%
2019/02/13	5	12.75	6	12.85	13.00	-1	7,857	-0.01%
2019/02/12	0	0.00	5	12.65	12.70	-5	7,717	-0.06%
2019/01/30	1	12.40	0	0.00	12.20	1	7,617	0.01%
2019/01/28	1	12.70	0	0.00	12.50	1	7,513	0.01%
2019/01/25	10	12.65	0	0.00	12.65	10	7,461	0.13%
2019/01/23	1	12.50	11	12.35	12.40	-10	7,226	-0.14%
2019/01/22	1	12.20	15	12.25	12.30	-14	7,167	-0.20%
2019/01/21	2	12.50	2	12.45	12.35	0	7,129	0.00%
2019/01/17	12	12.55	0	0.00	12.45	12	7,081	0.17%
2019/01/16	8	12.46	18	12.35	12.50	-10	7,001	-0.14%
2019/01/15	3	12.97	1	13.10	12.55	2	6,863	0.03%
2019/01/14	2	12.70	2	12.65	12.70	0	6,417	0.00%
2019/01/11	11	12.87	1	12.90	12.60	10	6,353	0.16%
2019/01/10	24	12.93	13	13.07	12.95	11	6,139	0.18%
2019/01/09	168	13.02	221	13.07	13.10	-53	5,724	-0.93%	大買/大賣/
2019/01/07	5	12.15	2	11.98	11.95	3	4,858	0.06%
2019/01/04	0	0.00	2	11.95	12.00	-2	4,802	-0.04%
2019/01/03	18	12.15	60	11.89	11.90	-42	4,804	-0.87%
2019/01/02	25	12.13	8	12.13	12.05	17	4,712	0.36%
2018/12/28	83	12.17	18	12.03	12.05	65	4,475	1.45%
2018/12/27	41	11.79	14	12.10	12.20	27	3,741	0.72%
2018/12/26	2	11.00	1	11.00	11.10	1	3,178	0.03%
2018/12/21	3	10.78	0	0.00	10.85	3	3,065	0.10%
2018/12/20	3	11.15	0	0.00	11.00	3	3,120	0.10%
2018/12/19	2	11.65	5	11.54	11.35	-3	3,087	-0.10%
2018/12/13	1	11.95	11	11.90	11.70	-10	3,009	-0.33%
2018/12/12	1	12.20	8	12.00	11.95	-7	2,954	-0.24%
2018/12/11	3	11.90	11	11.94	11.80	-8	2,826	-0.28%
2018/12/10	36	11.81	11	12.07	11.80	25	2,730	0.92%
2018/12/07	14	11.56	17	11.66	11.80	-3	2,268	-0.13%
2018/12/05	0	0.00	20	11.35	11.30	-20	2,003	-1.00%
2018/12/04	0	0.00	3	11.40	11.50	-3	2,041	-0.15%
2018/12/03	3	11.30	0	0.00	11.30	3	2,027	0.15%
2018/11/29	0	0.00	5	11.05	11.00	-5	2,028	-0.25%
2018/11/27	0	0.00	5	10.95	10.95	-5	2,022	-0.25%
2018/11/26	0	0.00	50	10.95	10.90	-50	2,032	-2.46%
2018/11/22	11	10.97	12	11.08	10.80	-1	2,011	-0.05%
2018/11/21	82	10.88	11	10.89	10.80	71	2,009	3.53%
2018/11/20	0	0.00	6	10.50	10.55	-6	1,981	-0.30%
2018/11/19	0	0.00	31	10.60	10.55	-31	1,996	-1.55%
2018/11/13	5	10.00	6	10.10	10.20	-1	2,038	-0.05%
2018/11/09	0	0.00	1	10.30	10.30	-1	2,083	-0.05%
2018/11/08	0	0.00	2	10.45	10.45	-2	2,119	-0.09%
2018/11/07	1	10.30	1	10.40	10.45	0	2,134	0.00%
2018/11/02	30	10.30	10	10.25	10.15	20	2,363	0.85%
2018/11/01	0	0.00	2	10.20	10.20	-2	2,425	-0.08%
2018/10/29	0	0.00	1	9.70	9.72	-1	2,619	-0.04%
2018/10/25	2	9.72	20	9.72	9.72	-18	2,684	-0.67%
2018/10/24	20	10.10	0	0.00	10.00	20	2,704	0.74%
2018/10/23	2	10.05	0	0.00	9.98	2	2,783	0.07%
2018/10/22	2	10.10	0	0.00	10.15	2	2,861	0.07%
2018/10/16	0	0.00	2	10.00	10.00	-2	3,302	-0.06%
2018/10/15	3	9.98	0	0.00	10.00	3	3,510	0.09%
2018/10/12	2	9.47	2	10.10	10.00	0	3,625	0.00%
2018/10/11	14	9.70	0	0.00	9.51	14	3,709	0.38%
2018/10/05	8	11.06	8	11.00	10.85	0	3,693	0.00%
2018/10/01	0	0.00	10	11.85	11.65	-10	3,821	-0.26%
2018/09/28	5	11.60	0	0.00	11.65	5	3,878	0.13%
2018/09/27	0	0.00	3	11.60	11.65	-3	3,936	-0.08%
2018/09/26	1	11.20	0	0.00	11.30	1	3,991	0.03%
2018/09/20	5	11.05	0	0.00	11.15	5	4,146	0.12%
2018/09/19	5	11.30	0	0.00	11.25	5	4,176	0.12%
2018/09/18	0.1	11.10	0	0.00	11.15	0.1	4,290	0.00%
2018/09/17	1	11.25	0	0.00	11.20	1	4,953	0.02%
2018/09/14	5	11.20	0	0.00	11.25	5	5,189	0.10%
2018/09/07	13	11.43	0	0.00	11.45	13	5,922	0.22%
2018/09/05	0	0.00	7	11.90	11.85	-7	6,233	-0.11%
2018/09/04	2	11.80	0	0.00	11.90	2	6,372	0.03%
2018/08/29	0	0.00	6	12.10	12.00	-6	7,542	-0.08%
2018/08/27	15	11.91	11	12.00	12.05	4	8,213	0.05%
2018/08/24	6	11.71	5	11.80	11.75	1	8,472	0.01%
2018/08/23	0	0.00	2	11.65	11.80	-2	9,256	-0.02%
2018/08/22	0	0.00	3	11.65	11.60	-3	9,644	-0.03%
2018/08/21	0	0.00	1	11.65	11.70	-1	10,707	-0.01%
2018/08/20	0	0.00	1	11.50	11.30	-1	11,423	-0.01%
2018/08/16	3	11.20	10	11.40	11.55	-7	11,452	-0.06%
2018/08/15	5	11.55	5	11.80	11.50	0	11,468	0.00%
2018/08/14	0	0.00	2	11.75	11.85	-2	11,496	-0.02%
2018/08/13	9	11.63	0	0.00	11.70	9	11,519	0.08%
2018/08/10	14	12.60	10	12.70	12.40	4	11,489	0.03%
2018/08/09	4	12.73	1	12.75	12.65	3	11,474	0.03%
2018/08/08	5	12.95	0	0.00	12.65	5	11,517	0.04%
2018/08/07	5	13.15	7	13.04	12.90	-2	11,535	-0.02%
2018/08/06	0	0.00	5	13.70	13.65	-5	11,524	-0.04%
2018/08/03	0	0.00	4	13.70	13.70	-4	11,680	-0.03%
2018/08/02	7	13.55	1	13.90	13.55	6	11,713	0.05%
2018/08/01	1	13.80	0	0.00	13.80	1	11,702	0.01%
2018/07/31	3	13.87	18	13.89	13.85	-15	11,793	-0.13%
2018/07/30	4	14.04	0	0.00	13.90	4	11,765	0.03%
2018/07/27	2	14.03	0	0.00	13.95	2	11,709	0.02%
2018/07/26	34	14.23	12	14.22	14.15	22	11,777	0.19%
2018/07/25	0	0.00	4	13.51	13.75	-4	11,423	-0.04%
2018/07/24	0	0.00	2	13.50	13.55	-2	11,391	-0.02%
2018/07/20	7	13.99	6	13.94	13.80	1	11,348	0.01%
2018/07/19	0	0.00	7	14.06	14.10	-7	11,148	-0.06%
2018/07/18	13	13.50	19	13.52	13.55	-6	11,136	-0.05%
2018/07/17	5	13.43	4	13.35	13.20	1	11,029	0.01%
2018/07/16	3	13.42	1	13.40	13.45	2	10,985	0.02%
2018/07/13	6	13.52	2	13.45	13.45	4	10,974	0.04%
2018/07/12	0	0.00	21	13.15	13.20	-21	10,896	-0.19%
2018/07/10	2	13.70	1	13.55	13.55	1	10,881	0.01%
2018/07/06	21	13.37	2	13.28	13.40	19	10,787	0.18%
2018/07/05	3	13.40	1	13.45	13.05	2	10,751	0.02%
2018/07/04	2	13.90	1	13.65	13.55	1	10,676	0.01%
2018/07/03	0	0.00	4	13.50	13.50	-4	10,551	-0.04%
2018/06/29	10	13.95	10	13.90	13.90	0	10,606	0.00%
2018/06/28	2	13.78	1	13.65	13.65	1	10,542	0.01%
2018/06/27	3	13.52	33	13.52	13.85	-30	10,492	-0.29%
2018/06/26	16	13.72	12	13.68	13.70	4	10,414	0.04%
2018/06/25	5	13.78	4.4	13.43	13.30	0.6	9,758	0.01%
2018/06/22	4	14.38	0	0.00	14.25	4	9,550	0.04%
2018/06/21	0	0.00	1	14.75	14.70	-1	9,443	-0.01%
2018/06/20	4	14.86	7	14.62	14.90	-3	9,372	-0.03%
2018/06/19	6	15.22	10	15.12	14.95	-4	9,163	-0.04%
2018/06/15	6	14.80	3	14.82	14.95	3	9,080	0.03%
2018/06/14	0	0.00	3	14.90	14.65	-3	8,974	-0.03%
2018/06/13	4	14.68	2	14.65	14.35	2	8,788	0.02%
2018/06/12	2	14.80	24	14.85	14.80	-22	8,634	-0.25%
2018/06/11	8	15.14	5	15.20	15.20	3	8,501	0.04%
2018/06/08	0	0.00	1	14.95	14.95	-1	8,273	-0.01%
2018/06/07	36	15.20	59	15.15	15.05	-23	8,130	-0.28%
2018/06/06	7	15.33	15	15.11	15.40	-8	7,829	-0.10%
2018/06/05	68	14.96	14	14.80	14.70	54	7,543	0.72%
2018/06/04	19	15.08	25.1	15.09	15.35	-6.1	7,316	-0.08%
2018/06/01	13.1	14.75	32.7	14.82	14.60	-19.6	6,950	-0.28%
2018/05/31	62	15.60	78	15.69	15.10	-16	6,711	-0.24%
2018/05/30	47	14.56	13	14.68	14.80	34	5,943	0.57%
2018/05/29	84	14.55	43.1	14.71	14.70	40.9	5,542	0.74%
2018/05/28	8	13.70	9	13.69	13.75	-1	4,475	-0.02%
2018/05/25	0	0.00	2	12.45	12.50	-2	3,834	-0.05%
2018/05/15	10	12.20	0	0.00	12.20	10	3,879	0.26%
2018/05/14	15	12.23	0	0.00	12.25	15	3,949	0.38%
2018/05/11	2	12.05	5	12.15	11.95	-3	3,894	-0.08%
2018/05/09	0	0.00	23	11.70	11.65	-23	3,801	-0.61%
2018/05/08	20	11.75	0	0.00	11.65	20	3,953	0.51%
2018/05/03	2	11.20	22	11.30	11.15	-20	3,972	-0.50%
2018/05/02	0.1	10.90	0	0.00	10.95	0.1	3,881	0.00%
2018/04/25	0.1	11.10	1.4	11.17	11.15	-1.3	4,195	-0.03%
2018/04/24	10	11.35	15	11.28	11.25	-5	4,402	-0.11%
2018/04/17	1	11.10	5	11.05	10.95	-4	4,980	-0.08%
2018/04/10	0	0.00	1	11.30	11.25	-1	7,394	-0.01%
2018/04/03	0	0.00	10	11.50	11.50	-10	7,515	-0.13%
2018/03/31	0.3	11.35	0	0.00	11.40	0.3	7,419	0.00%
2018/03/30	0	0.00	4	11.40	11.40	-4	7,397	-0.05%
2018/03/26	1	11.10	0	0.00	11.30	1	7,395	0.01%
2018/03/23	2	11.30	9	11.05	11.15	-7	7,383	-0.09%
2018/03/21	10	11.85	1	11.60	11.60	9	7,332	0.12%
2018/03/20	0	0.00	36	11.45	11.40	-36	7,201	-0.50%
2018/03/19	0	0.00	5	11.75	11.70	-5	7,168	-0.07%
2018/03/13	0	0.00	10	11.95	11.85	-10	7,252	-0.14%
2018/03/09	10	12.10	0	0.00	11.80	10	7,196	0.14%
2018/03/08	2	11.80	4	11.66	11.65	-2	7,025	-0.03%
2018/03/07	1	11.30	1	11.30	11.30	0	6,963	0.00%
2018/03/06	0	0.00	1	11.60	11.45	-1	6,981	-0.01%
2018/03/02	0	0.00	1	11.35	11.40	-1	7,130	-0.01%
2018/03/01	0	0.00	2	11.40	11.40	-2	7,155	-0.03%
2018/02/27	4	11.68	0	0.00	11.40	4	7,166	0.06%
2018/02/26	8	11.50	0	0.00	11.25	8	7,109	0.11%
2018/02/23	2	11.38	0	0.00	11.40	2	7,145	0.03%
2018/02/21	3	11.20	5	11.10	11.30	-2	7,163	-0.03%
2018/02/12	5	10.70	2	10.65	10.60	3	7,023	0.04%
2018/02/09	3	10.10	10	10.40	10.75	-7	6,977	-0.10%
2018/02/07	0.1	11.05	0	0.00	11.05	0.1	6,926	0.00%
2018/02/06	7	10.81	15	10.87	10.85	-8	6,946	-0.12%
2018/02/05	5	11.80	0	0.00	11.85	5	6,866	0.07%
2018/02/01	1	13.10	0	0.00	12.85	1	6,761	0.01%
2018/01/31	2	13.05	2	12.85	13.05	0	6,776	0.00%
2018/01/30	0	0.00	1	12.70	12.65	-1	6,614	-0.02%
2018/01/29	3	12.65	10	12.69	12.60	-7	6,553	-0.11%
2018/01/22	1	12.60	0	0.00	12.60	1	6,293	0.02%
2018/01/19	0	0.00	34	12.46	12.40	-34	6,280	-0.54%
2018/01/18	2	12.95	2	12.85	12.50	0	6,271	0.00%
2018/01/17	11	12.42	2	12.50	12.45	9	6,067	0.15%
2018/01/16	20	12.38	0	0.00	12.40	20	5,996	0.33%
2018/01/15	30	12.93	2	12.70	12.20	28	5,924	0.47%
2018/01/12	0	0.00	6	12.88	12.80	-6	5,731	-0.10%
2018/01/11	1	13.05	1	13.25	12.95	0	5,662	0.00%
2018/01/10	1	13.10	9	13.15	13.05	-8	5,506	-0.15%
2018/01/09	6	12.83	8	12.78	12.80	-2	5,365	-0.04%
2018/01/08	36	13.37	73	13.21	13.15	-37	5,139	-0.72%
2018/01/05	84.1	11.99	27	12.60	12.80	57.1	4,280	1.33%
2018/01/04	8	11.74	30	11.65	11.65	-22	3,617	-0.61%
2018/01/03	25	11.08	10	10.95	10.95	15	3,259	0.46%
2018/01/02	0	0.00	8	10.70	10.70	-8	3,125	-0.26%