友訊 (2332)-凱基-中港券商分點個股進出

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
18.35
漲跌
▲0.05
漲幅
+0.27%
成交量
1,537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:13:30

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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/21	5	18.20	0	0.00	18.35	5	2,585	0.19%
2024/05/20	2	18.30	0	0.00	18.30	2	2,658	0.08%
2024/05/15	0.1	17.93	0	0.00	17.85	0.1	2,936	0.00%
2024/05/14	0.2	18.35	0	0.00	18.25	0.2	2,987	0.01%
2024/05/10	5	18.00	1	18.00	18.10	4	2,996	0.13%
2024/05/08	0	0.00	1	18.10	18.05	-1	3,100	-0.03%
2024/05/06	0.1	17.80	0	0.00	17.90	0.1	3,099	0.00%
2024/05/03	1	18.14	1	17.85	17.85	0	3,106	0.00%
2024/04/29	0	0.00	1	17.85	17.85	-1	3,233	-0.03%
2024/04/24	1	17.75	7	17.71	17.75	-6	3,258	-0.18%
2024/04/23	7	17.54	0	0.00	17.55	7	3,286	0.21%
2024/04/22	1	17.70	11	17.65	17.50	-10	3,312	-0.30%
2024/04/19	1	17.20	0	0.00	17.20	1	3,292	0.03%
2024/04/17	10	17.50	45	17.50	17.50	-35	3,279	-1.07%
2024/04/16	0	0.00	5	17.35	17.30	-5	3,278	-0.15%
2024/04/15	2	18.03	0	0.00	17.90	2	3,254	0.06%
2024/04/11	1	18.30	3	17.98	17.90	-2	3,211	-0.06%
2024/04/10	8	18.39	1	18.55	18.35	7	3,160	0.22%
2024/04/09	5	18.45	0	0.00	18.30	5	3,157	0.16%
2024/04/03	5	18.40	0	0.00	18.40	5	3,184	0.16%
2024/04/02	0	0.00	10	18.60	18.55	-10	3,216	-0.31%
2024/04/01	0	0.00	1	18.70	18.70	-1	3,228	-0.03%
2024/03/29	0	18.55	0	0.00	18.60	0	3,243	0.00%
2024/03/27	1	18.60	0	0.00	18.60	1	3,246	0.03%
2024/03/26	8	18.51	1	18.65	18.50	7	3,265	0.21%
2024/03/22	11	18.71	1	18.75	18.70	10	3,321	0.30%
2024/03/21	20	18.65	0	0.00	18.65	20	3,372	0.59%
2024/03/20	3.1	18.45	0	0.00	18.45	3.1	3,389	0.09%
2024/03/14	4	18.54	0	0.00	18.50	4	3,575	0.11%
2024/03/13	12	18.73	0	0.00	18.70	12	3,605	0.33%
2024/03/08	5	18.89	0	0.00	18.85	5	3,901	0.13%
2024/03/07	0	0.00	15	19.75	19.20	-15	4,005	-0.37%
2024/03/06	5	19.50	11	19.61	19.50	-6	4,070	-0.15%
2024/03/05	6	19.54	9.9	19.51	19.70	-3.9	4,347	-0.09%
2024/03/04	4	19.83	53	19.65	19.65	-49	4,287	-1.14%
2024/02/29	5.2	19.35	9	19.30	19.35	-3.8	4,093	-0.09%
2024/02/27	14	19.70	0	0.00	19.15	14	4,082	0.34%
2024/02/23	5	19.50	0	0.00	19.30	5	4,030	0.12%
2024/02/22	10	19.65	0	0.00	19.60	10	4,046	0.25%
2024/02/20	3	19.60	1	19.60	19.95	2	3,996	0.05%
2024/02/19	0	0.00	5	19.45	19.40	-5	3,815	-0.13%
2024/02/16	10	19.51	0	0.00	19.55	10	3,839	0.26%
2024/02/15	2	19.45	112	19.50	19.40	-110	3,810	-2.89%	大賣/鉅額交易
2024/02/05	3	19.00	2	18.95	18.95	1	3,731	0.03%
2024/02/01	3	19.78	40	19.70	19.70	-37	3,723	-0.99%
2024/01/30	1	19.45	1	19.35	19.35	0	3,672	0.00%
2024/01/29	0	0.00	2	19.45	19.50	-2	3,717	-0.05%
2024/01/25	0	0.00	5	19.45	19.45	-5	3,756	-0.13%
2024/01/24	5	19.60	0	19.60	19.50	5	3,761	0.13%
2024/01/23	2	19.50	20	19.69	19.65	-18	3,783	-0.48%
2024/01/22	1	18.90	0	0.00	19.00	1	3,668	0.03%
2024/01/19	9	18.70	0	0.00	18.70	9	3,666	0.25%
2024/01/18	6	18.65	1	19.05	18.50	5	3,690	0.14%
2024/01/17	8	18.47	50	18.55	18.60	-42	3,681	-1.14%
2024/01/16	4	19.00	0	0.00	18.80	4	3,684	0.11%
2024/01/15	20	19.15	0	0.00	19.20	20	3,671	0.55%
2024/01/11	0	0.00	1	19.15	19.10	-1	3,724	-0.03%
2024/01/10	1	19.25	0	0.00	19.05	1	3,792	0.03%
2024/01/09	1	19.20	0	0.00	19.20	1	3,837	0.03%
2024/01/08	1	19.45	1	19.60	19.35	0	3,868	0.00%
2024/01/05	0	0.00	6	19.45	19.40	-6	3,889	-0.15%
2024/01/04	70	19.67	1	20.00	19.50	69	3,914	1.76%
2024/01/03	22	19.93	0	0.00	19.90	22	3,934	0.56%
2024/01/02	13	20.26	3	20.18	20.05	10	3,931	0.25%
2023/12/29	16	19.92	0	0.00	19.95	16	3,884	0.41%
2023/12/28	38	19.95	15	20.00	20.10	23	3,908	0.59%
2023/12/27	40	19.75	1	19.75	19.80	39	3,899	1.00%
2023/12/26	11	19.60	0	0.00	19.60	11	3,925	0.28%
2023/12/25	0	0.00	1	19.35	19.30	-1	3,937	-0.03%
2023/12/22	0	0.00	1	19.75	19.45	-1	3,963	-0.03%
2023/12/21	1	19.60	0	0.00	19.55	1	4,001	0.02%
2023/12/20	0	0.00	1	19.55	19.65	-1	4,019	-0.02%
2023/12/19	5	19.35	0	0.00	19.35	5	4,034	0.12%
2023/12/18	16	19.83	0	0.00	19.80	16	4,110	0.39%
2023/12/15	6	19.81	16	19.88	19.80	-10	4,472	-0.22%
2023/12/14	13.1	19.80	0	0.00	19.80	13.1	4,614	0.28%
2023/12/13	6	19.82	5	19.99	19.80	1	4,622	0.02%
2023/12/12	2	19.85	4	19.90	19.75	-2	4,650	-0.04%
2023/12/11	18	19.88	0	0.00	19.80	18	4,740	0.38%
2023/12/07	4	20.16	0	0.00	20.00	4	4,822	0.08%
2023/12/06	4	20.24	3	20.37	20.20	1	4,889	0.02%
2023/12/05	24	20.44	51	20.28	20.25	-27	4,902	-0.55%
2023/12/04	5	20.54	4	20.51	20.45	1	4,908	0.02%
2023/12/01	18	20.22	1	20.20	20.15	17	4,873	0.35%
2023/11/30	26	20.14	22.2	20.30	20.40	3.8	4,859	0.08%
2023/11/24	0	0.00	1	19.25	19.30	-1	5,202	-0.02%
2023/11/20	1	19.05	1	19.20	19.05	0	7,012	0.00%
2023/11/16	1	18.90	0	0.00	18.85	1	8,482	0.01%
2023/11/15	1	18.55	0	0.00	18.55	1	9,314	0.01%
2023/11/14	0	0.00	1	18.65	18.70	-1	9,980	-0.01%
2023/11/13	5	18.40	0	0.00	18.45	5	10,557	0.05%
2023/11/10	6.1	18.48	0	0.00	18.40	6.1	11,187	0.05%
2023/11/07	1	19.00	0	0.00	18.65	1	11,485	0.01%
2023/11/06	0	0.00	2	18.90	19.00	-2	11,481	-0.02%
2023/11/02	20	18.55	0	0.00	18.55	20	11,430	0.17%
2023/10/30	0	0.00	1	18.60	18.55	-1	11,500	-0.01%
2023/10/27	2	18.60	0	0.00	18.45	2	11,523	0.02%
2023/10/26	5	18.50	0	18.35	18.35	5	11,568	0.04%
2023/10/25	0.1	18.90	0	0.00	18.85	0.1	11,596	0.00%
2023/10/24	0.1	18.90	0	0.00	18.85	0.1	11,611	0.00%
2023/10/20	1	18.20	0	0.00	18.55	1	11,654	0.01%
2023/10/18	21	18.54	0	0.00	18.55	21	11,729	0.18%
2023/10/16	2	19.28	0	0.00	19.25	2	11,914	0.02%
2023/10/13	28	19.71	0	0.00	19.65	28	12,001	0.23%
2023/10/12	0	0.00	20	20.03	20.00	-20	12,084	-0.17%
2023/10/11	6	19.72	0	0.00	19.70	6	12,103	0.05%
2023/10/06	1	20.40	0	0.00	20.15	1	12,113	0.01%
2023/10/05	0	0.00	1	20.45	20.35	-1	12,157	-0.01%
2023/10/03	2	20.43	1	20.65	20.25	1	12,311	0.01%
2023/10/02	3	20.47	2	20.53	20.65	1	12,400	0.01%
2023/09/28	0	0.00	3	20.18	20.10	-3	12,461	-0.02%
2023/09/26	15	20.18	0.1	20.10	20.10	14.9	12,762	0.12%
2023/09/25	1	20.35	3	20.18	20.35	-2	13,199	-0.02%
2023/09/22	6	20.03	0	0.00	19.90	6	13,386	0.04%
2023/09/21	31	20.03	4	19.98	19.90	27	13,530	0.20%
2023/09/20	29	20.87	21	20.58	20.35	8	13,698	0.06%
2023/09/19	4	21.28	4	21.36	21.10	0	13,631	0.00%
2023/09/18	4	20.94	1	21.20	20.85	3	13,624	0.02%
2023/09/15	11	21.00	7	20.92	21.00	4	13,665	0.03%
2023/09/14	8	21.44	1	21.50	21.20	7	13,596	0.05%
2023/09/13	20	21.28	20	21.10	21.10	0	13,585	0.00%
2023/09/12	9	21.72	1	21.50	21.45	8	13,828	0.06%
2023/09/11	12	22.08	5	22.20	21.70	7	14,095	0.05%
2023/09/08	3	22.82	1	22.90	22.60	2	14,002	0.01%
2023/09/07	2	23.15	0	0.00	23.05	2	13,929	0.01%
2023/09/06	11	23.93	1	24.15	23.85	10	13,788	0.07%
2023/09/05	7	24.12	2	24.30	24.05	5	13,681	0.04%
2023/09/04	0	0.00	3	24.10	24.00	-3	13,625	-0.02%
2023/09/01	7	24.82	6	24.83	24.70	1	13,482	0.01%
2023/08/31	1	25.20	4	25.29	25.05	-3	13,413	-0.02%
2023/08/30	48	25.48	33	25.21	25.10	15	13,465	0.11%
2023/08/29	4	25.25	26.1	25.44	25.05	-22.1	13,510	-0.16%
2023/08/28	13	26.12	12	25.96	25.55	1	13,347	0.01%
2023/08/25	9.1	26.05	24.2	26.22	25.85	-15.1	12,969	-0.12%
2023/08/24	10	25.70	9	25.89	25.65	1	12,541	0.01%
2023/08/23	19	25.59	23.8	25.62	25.40	-4.8	12,051	-0.04%
2023/08/22	16	25.65	22	25.24	25.25	-6	11,505	-0.05%
2023/08/21	14	24.87	43	25.27	25.40	-29	10,725	-0.27%
2023/08/18	22	23.60	39.1	23.95	23.50	-17.1	9,920	-0.17%
2023/08/17	7.1	22.02	38	22.53	22.95	-31	9,282	-0.33%
2023/08/16	26	21.62	27	21.68	21.40	-1	8,851	-0.01%
2023/08/15	3	20.72	15	21.02	21.15	-12	8,551	-0.14%
2023/08/10	1	19.55	0	0.00	19.50	1	8,455	0.01%
2023/08/09	0	19.90	2	20.08	19.90	-2	8,519	-0.02%
2023/08/08	6	19.95	0	0.00	19.95	6	8,578	0.07%
2023/08/07	6	20.40	2	20.35	20.30	4	8,593	0.05%
2023/08/04	5	19.75	0	0.00	19.95	5	8,556	0.06%
2023/08/02	1	19.95	0	0.00	19.70	1	8,548	0.01%
2023/08/01	1	20.10	0	0.00	20.10	1	8,481	0.01%
2023/07/28	20	19.90	0	0.00	20.00	20	8,417	0.24%
2023/07/27	1	20.05	0	20.05	20.20	1	8,365	0.01%
2023/07/26	1	20.24	0	0.00	20.00	1	8,338	0.01%
2023/07/25	0.1	20.60	0	0.00	20.60	0.1	8,283	0.00%
2023/07/21	20	20.88	21	20.88	20.85	-1	8,196	-0.01%
2023/07/20	1	20.65	4	20.95	20.65	-3	8,173	-0.04%
2023/07/19	25	21.98	20	21.83	21.50	5	8,036	0.06%
2023/07/18	8	22.15	0	0.00	21.90	8	7,922	0.10%
2023/07/17	0	0.00	3	22.25	22.45	-3	7,832	-0.04%
2023/07/14	2	21.73	1	21.80	21.80	1	7,763	0.01%
2023/07/13	6	21.94	1	21.90	21.45	5	7,781	0.06%
2023/07/12	1	21.70	0	21.70	21.45	1	7,805	0.01%
2023/07/11	2	22.03	0	21.95	21.95	2	7,776	0.03%
2023/07/10	1.1	22.35	0	0.00	22.50	1.1	7,679	0.01%
2023/07/07	0	0.00	1	21.80	22.15	-1	7,624	-0.01%
2023/07/06	4	22.54	2	22.53	22.45	2	7,518	0.03%
2023/07/05	7	22.24	5	22.33	22.25	2	7,433	0.03%
2023/07/04	8	22.48	4	22.49	22.55	4	7,337	0.05%
2023/07/03	20	23.03	33	22.78	23.15	-13	7,169	-0.18%
2023/06/30	21.1	21.81	11	21.71	21.85	10.1	6,712	0.15%
2023/06/29	4	21.39	0	0.00	21.45	4	6,520	0.06%
2023/06/28	0	0.00	11	21.42	21.15	-11	6,379	-0.17%
2023/06/27	15	21.52	14	21.47	20.70	1	6,202	0.02%
2023/06/26	0	0.00	12	21.46	21.05	-12	6,024	-0.20%
2023/06/20	1	20.30	1	20.30	20.25	0	6,010	0.00%
2023/06/19	12	19.98	0	0.00	19.95	12	6,005	0.20%
2023/06/16	35	20.83	19	21.47	20.60	16	5,875	0.27%
2023/06/15	3	21.67	13.7	21.46	21.85	-10.7	5,554	-0.19%
2023/06/14	1	20.50	5	20.40	20.45	-4	5,187	-0.08%
2023/06/13	2	20.65	0	0.00	20.50	2	5,194	0.04%
2023/06/09	7.1	20.78	5	20.75	20.80	2.1	5,123	0.04%
2023/06/07	9	20.82	0	0.00	20.70	9	5,100	0.18%
2023/06/06	0.1	20.85	0	0.00	20.80	0.1	5,069	0.00%
2023/06/05	27	21.41	20.4	21.40	21.45	6.7	4,996	0.13%
2023/06/02	2	21.50	0	0.00	21.65	2	4,862	0.04%
2023/06/01	0	0.00	5	20.85	20.95	-5	4,763	-0.10%
2023/05/31	7.4	20.97	3	20.88	20.90	4.4	4,730	0.09%
2023/05/30	0	0.00	15.9	20.34	20.60	-15.9	4,667	-0.34%
2023/05/29	0	0.00	2	20.13	19.95	-2	4,623	-0.04%
2023/05/26	3.4	19.64	1	19.50	19.50	2.4	4,719	0.05%
2023/05/25	10.1	20.20	0	0.00	20.20	10.1	4,685	0.22%
2023/05/24	5	20.35	1	20.45	20.25	4	4,643	0.09%
2023/05/23	2	20.13	1	20.05	20.10	1	4,580	0.02%
2023/05/22	13	20.20	31	20.25	20.35	-18	4,516	-0.40%
2023/05/19	12	20.05	8.6	20.08	20.05	3.4	4,386	0.08%
2023/05/17	1	18.90	2	18.95	18.90	-1	4,090	-0.02%
2023/05/15	0	0.00	2	18.90	19.25	-2	4,194	-0.05%
2023/05/09	2	18.08	10	18.15	18.10	-8	3,994	-0.20%
2023/05/08	0	0.00	6	17.99	18.05	-6	3,984	-0.15%
2023/05/05	1	18.20	13	18.10	18.00	-12	3,978	-0.30%
2023/05/04	4	17.95	2	17.95	18.00	2	3,986	0.05%
2023/05/03	5	17.65	12	17.75	17.70	-7	3,983	-0.18%
2023/05/02	5	17.75	0	0.00	17.90	5	3,985	0.13%
2023/04/28	4	17.70	1	17.75	17.65	3	3,997	0.08%
2023/04/27	2	17.55	0.8	17.45	17.55	1.2	4,001	0.03%
2023/04/26	7	17.31	0	0.00	17.40	7	4,001	0.17%
2023/04/25	1	17.40	0	0.00	17.40	1	3,995	0.03%
2023/04/21	5	17.75	0	0.00	17.75	5	3,969	0.13%
2023/04/20	2	18.63	0	0.00	18.55	2	3,906	0.05%
2023/04/19	0	0.00	1	19.25	18.95	-1	3,867	-0.03%
2023/04/18	11	18.90	12	19.03	19.00	-1	3,884	-0.03%
2023/04/17	0	0.00	2	19.30	19.30	-2	3,808	-0.05%
2023/04/14	0	0.00	1	18.80	18.85	-1	3,731	-0.03%
2023/04/13	1	18.70	10	18.90	18.60	-9	3,694	-0.24%
2023/04/12	0	0.00	3	19.02	18.95	-3	3,676	-0.08%
2023/04/10	1	18.50	0	0.00	18.65	1	3,644	0.03%
2023/04/07	0	0.00	2	18.75	18.75	-2	3,704	-0.05%
2023/04/06	15	18.60	17	18.83	18.85	-2	3,926	-0.05%
2023/03/31	0	0.00	2	18.25	18.20	-2	3,907	-0.05%
2023/03/30	5	18.15	6	18.35	18.35	-1	3,963	-0.03%
2023/03/29	11	18.34	11	18.30	18.30	0	4,340	0.00%
2023/03/28	2	18.55	7	18.70	18.60	-5	4,519	-0.11%
2023/03/27	10	18.60	7.6	18.66	18.85	2.4	4,384	0.05%
2023/03/24	4	17.94	3.8	18.18	18.15	0.2	4,212	0.00%
2023/03/23	0	0.00	3	17.43	17.35	-3	3,994	-0.08%
2023/03/22	0	16.80	1	16.85	17.05	-1	3,937	-0.03%
2023/03/21	0	16.70	0	0.00	16.65	0	3,908	0.00%
2023/03/17	1	16.20	1	16.30	16.45	0	3,900	0.00%
2023/03/16	12	16.10	1	16.35	16.05	11	3,887	0.28%
2023/03/15	20	16.73	0	0.00	16.65	20	3,842	0.52%
2023/03/14	0	0.00	3	16.65	16.75	-3	3,824	-0.08%
2023/03/10	1	17.05	0	0.00	16.95	1	3,757	0.03%
2023/03/09	18	17.49	19	17.31	17.35	-1	3,739	-0.03%
2023/03/08	0	17.50	1	17.70	17.65	-1	3,715	-0.03%
2023/03/07	52	17.59	20	17.55	17.50	32	3,682	0.87%
2023/03/06	51.1	17.85	28	17.59	17.55	23.1	3,634	0.64%
2023/03/03	33	17.56	19	17.56	17.55	14	3,525	0.40%
2023/03/02	10	17.45	12.9	17.49	17.50	-2.9	3,447	-0.08%
2023/03/01	3	17.18	4	17.38	17.20	-1	3,345	-0.03%
2023/02/24	2	17.25	5	17.05	17.20	-3	3,224	-0.09%
2023/02/23	1	17.05	1	17.20	16.80	0	3,048	0.00%
2023/02/22	3	16.60	12	16.69	16.75	-9	2,946	-0.31%
2023/02/21	0	0.00	1	16.70	16.85	-1	2,910	-0.03%
2023/02/20	0	16.75	1	16.90	16.75	-1	2,906	-0.03%
2023/02/17	0	0.00	1	16.70	16.65	-1	2,861	-0.03%
2023/02/16	7	16.81	12	16.70	16.60	-5	2,839	-0.18%
2023/02/15	1	16.25	1	16.35	16.20	0	2,741	0.00%
2023/02/14	1	16.30	2	16.35	16.35	-1	2,703	-0.04%
2023/02/13	6	16.25	14	16.25	16.25	-8	2,643	-0.30%
2023/02/10	1	15.55	1	15.45	15.30	0	2,454	0.00%
2023/02/09	2	15.55	1	15.55	15.55	1	2,453	0.04%
2023/02/08	0	15.60	0	0.00	15.55	0	2,458	0.00%
2023/02/06	6	15.68	0	0.00	15.60	6	2,451	0.24%
2023/02/02	0	0.00	1	15.70	15.70	-1	2,429	-0.04%
2023/01/16	1	15.00	1	15.10	15.00	0	2,361	0.00%
2023/01/13	1.6	15.21	0	0.00	15.05	1.6	2,350	0.07%
2023/01/11	1	15.35	0	0.00	15.35	1	2,395	0.04%
2023/01/10	1	15.40	0	0.00	15.55	1	2,393	0.04%
2023/01/09	0	0.00	0	15.55	15.55	0	2,397	0.00%
2023/01/06	1	15.55	6	15.54	15.60	-5	2,400	-0.21%
2023/01/03	0	0.00	2	14.80	14.80	-2	2,425	-0.08%
2022/12/30	1	14.85	0	0.00	14.85	1	2,440	0.04%
2022/12/27	2	15.50	0	0.00	15.35	2	2,469	0.08%
2022/12/26	26	15.91	28	16.03	15.80	-2	2,385	-0.08%
2022/12/23	1	15.60	1	15.80	15.60	0	2,128	0.00%
2022/12/22	4	15.69	0	0.00	15.60	4	2,091	0.19%
2022/12/21	41	16.15	35	16.12	15.80	6	2,031	0.30%
2022/12/20	10	16.02	15	16.13	16.15	-5	1,621	-0.31%
2022/12/13	1	15.00	0	0.00	15.05	1	1,460	0.07%
2022/12/12	1	14.80	3	14.92	14.95	-2	1,485	-0.13%
2022/12/09	1	14.75	0	0.00	14.60	1	1,491	0.07%
2022/12/01	0	0.00	1	15.20	15.15	-1	1,801	-0.06%
2022/11/29	1	14.25	1	14.35	14.85	0	1,891	0.00%
2022/11/28	1	14.45	1	14.45	14.45	0	1,964	0.00%
2022/11/23	1	14.50	0	0.00	14.55	1	1,999	0.05%
2022/11/21	6	14.40	0	0.00	14.30	6	2,145	0.28%
2022/11/18	0	0.00	1	14.75	14.50	-1	2,168	-0.05%
2022/11/17	1	14.65	0	0.00	14.65	1	2,170	0.05%
2022/11/15	0	0.00	1	15.05	14.85	-1	2,221	-0.05%
2022/11/14	1	15.00	0	0.00	15.00	1	2,240	0.04%
2022/11/08	0	0.00	1	15.20	14.95	-1	3,093	-0.03%
2022/11/03	2	14.83	3	14.93	15.00	-1	3,132	-0.03%
2022/11/02	1	14.90	1	14.80	14.90	0	3,183	0.00%
2022/10/31	1	14.60	0	0.00	14.55	1	3,355	0.03%
2022/10/28	1	14.50	1	14.90	14.40	0	3,438	0.00%
2022/10/27	1	14.80	1	14.85	14.85	0	3,520	0.00%
2022/10/26	2	14.70	2	14.90	14.65	0	3,690	0.00%
2022/10/25	2	14.73	2	14.83	14.75	0	3,749	0.00%
2022/10/24	1	14.65	2	14.78	14.60	-1	3,837	-0.03%
2022/10/21	1	14.70	0	0.00	14.50	1	3,915	0.03%
2022/10/20	1	14.75	0	0.00	14.80	1	3,999	0.03%
2022/10/18	1	15.00	1	15.15	15.10	0	3,955	0.00%
2022/10/17	2	14.65	3	14.82	14.85	-1	3,952	-0.03%
2022/10/14	1	15.05	2	14.85	15.00	-1	3,961	-0.03%
2022/10/13	1	14.20	0	0.00	14.20	1	3,960	0.03%
2022/10/12	3	15.03	5	15.08	15.25	-2	3,901	-0.05%
2022/10/11	4	14.89	1	15.30	14.70	3	3,917	0.08%
2022/10/07	0	0.00	2	15.40	15.45	-2	3,905	-0.05%
2022/10/06	2	15.45	1	15.15	15.15	1	3,901	0.03%
2022/10/05	6	15.39	0	0.00	15.30	6	3,852	0.16%
2022/10/04	0	0.00	2	14.90	14.90	-2	3,863	-0.05%
2022/10/03	3	14.67	3	14.75	14.55	0	3,863	0.00%
2022/09/30	0.2	14.60	26	14.25	14.70	-25.8	3,877	-0.67%
2022/09/29	0	0.00	1	14.70	14.60	-1	3,878	-0.03%
2022/09/28	1	14.80	0.8	14.65	14.25	0.2	3,868	0.00%
2022/09/27	5	15.15	5	15.25	15.35	0	3,837	0.00%
2022/09/26	3	15.45	2	15.00	15.00	1	3,835	0.03%
2022/09/23	0	0.00	2	16.00	15.80	-2	3,858	-0.05%
2022/09/22	1	15.95	1	16.10	16.15	0	3,843	0.00%
2022/09/21	1	16.30	0	0.00	16.25	1	3,826	0.03%
2022/09/19	4	16.78	0	0.00	16.75	4	3,791	0.11%
2022/09/16	2	17.23	1	17.10	17.10	1	3,756	0.03%
2022/09/15	0	0.00	1	17.60	17.45	-1	3,742	-0.03%
2022/09/14	1	17.15	12	17.31	17.30	-11	3,716	-0.30%
2022/09/13	0	0.00	5	17.75	17.50	-5	3,700	-0.14%
2022/09/12	0	0.00	1	17.70	17.75	-1	3,649	-0.03%
2022/09/07	1	16.95	5	17.29	17.40	-4	3,561	-0.11%
2022/09/06	7	17.04	2	17.38	16.95	5	3,516	0.14%
2022/09/05	2	17.18	3	17.27	17.10	-1	3,477	-0.03%
2022/09/02	1	17.20	2	17.33	17.30	-1	3,402	-0.03%
2022/09/01	2	16.95	1	16.95	17.00	1	3,311	0.03%
2022/08/31	0	0.00	2	16.85	16.75	-2	3,279	-0.06%
2022/08/30	0	0.00	1	16.55	16.65	-1	3,260	-0.03%
2022/08/29	2	16.55	0	0.00	16.40	2	3,276	0.06%
2022/08/26	2	17.38	1	17.45	17.10	1	3,414	0.03%
2022/08/25	0	0.00	2	17.00	17.10	-2	3,289	-0.06%
2022/08/24	1	16.75	0	0.00	16.70	1	3,265	0.03%
2022/08/23	1	16.70	5	16.95	16.70	-4	3,258	-0.12%
2022/08/22	0	0.00	2	17.03	16.85	-2	3,235	-0.06%
2022/08/19	1	16.50	0	0.00	16.50	1	3,179	0.03%
2022/08/18	1	16.35	1	16.45	16.40	0	3,157	0.00%
2022/08/17	6	16.68	15	16.69	16.60	-9	3,109	-0.29%
2022/08/16	3	17.33	1	17.25	17.20	2	3,011	0.07%
2022/08/15	2	16.80	1	16.65	16.75	1	2,293	0.04%
2022/08/11	1	16.90	4	17.05	16.85	-3	2,287	-0.13%
2022/08/10	1	17.10	2	17.25	17.10	-1	2,260	-0.04%
2022/08/09	5	17.15	34	17.04	17.05	-29	2,240	-1.29%
2022/08/08	9	17.59	2	17.55	17.40	7	2,189	0.32%
2022/08/05	1	16.85	44	17.25	17.30	-43	2,083	-2.06%
2022/08/04	2	16.58	2	16.88	16.75	0	2,026	0.00%
2022/08/03	4	16.74	0	0.00	16.60	4	1,952	0.20%
2022/08/02	70	18.01	13	17.67	17.25	57	1,876	3.04%
2022/07/29	0	0.00	4	17.19	17.20	-4	1,682	-0.24%
2022/07/28	1	16.55	0	0.00	16.55	1	1,594	0.06%
2022/07/22	1	16.40	1	16.40	16.35	0	1,485	0.00%
2022/07/21	0	0.00	1	16.30	16.30	-1	1,493	-0.07%
2022/07/20	1	16.10	0	0.00	16.10	1	1,474	0.07%
2022/07/19	1	16.30	0	0.00	16.15	1	1,481	0.07%
2022/07/18	0	0.00	1	16.20	16.25	-1	1,491	-0.07%
2022/07/14	0	0.00	1	15.45	15.60	-1	1,522	-0.07%
2022/07/13	0	0.00	2	15.30	15.20	-2	1,523	-0.13%
2022/07/12	14	15.44	2	15.15	15.20	12	1,527	0.79%
2022/07/07	1	14.55	1	14.70	15.05	0	1,472	0.00%
2022/07/05	1	14.60	0	0.00	14.60	1	1,480	0.07%
2022/07/01	2	14.00	0	0.00	14.40	2	1,500	0.13%
2022/06/21	0	0.00	1	14.65	14.85	-1	1,547	-0.06%
2022/06/20	1	14.50	2	14.45	14.35	-1	1,578	-0.06%
2022/06/17	1	14.95	2	14.95	14.85	-1	1,555	-0.06%
2022/06/16	0	0.00	1	15.10	15.10	-1	1,521	-0.07%
2022/06/14	2	15.18	1	15.25	15.25	1	1,528	0.07%
2022/06/09	2	15.70	0	0.00	15.85	2	1,525	0.13%
2022/06/07	3	15.80	0	0.00	15.70	3	1,541	0.19%
2022/06/06	3	15.80	6	16.08	16.05	-3	1,533	-0.20%
2022/06/02	1	15.65	1	15.75	15.60	0	1,410	0.00%
2022/05/26	0	0.00	30	15.30	15.30	-30	1,463	-2.05%
2022/05/13	2	15.15	0	0.00	15.15	2	1,491	0.13%
2022/05/09	0	0.00	0.2	15.40	15.40	-0.2	1,485	-0.01%
2022/05/05	1	16.20	0	0.00	16.20	1	1,463	0.07%
2022/05/04	1	16.10	1	16.05	16.10	0	1,460	0.00%
2022/04/28	1	16.80	1	16.70	16.80	0	1,441	0.00%
2022/04/25	0	0.00	1	17.30	16.55	-1	1,433	-0.07%
2022/04/20	30	17.60	1	17.15	17.60	29	1,393	2.08%
2022/04/19	0	0.00	1	17.00	17.10	-1	1,346	-0.07%
2022/04/18	0	0.00	1	16.80	16.65	-1	1,347	-0.07%
2022/04/14	0	0.00	1	16.65	16.60	-1	1,519	-0.07%
2022/04/11	0	0.00	1	16.25	16.25	-1	1,596	-0.06%
2022/04/08	1	16.30	0	0.00	16.25	1	1,621	0.06%
2022/04/07	0	16.45	0	0.00	16.35	0	1,647	0.00%
2022/04/06	1	16.60	0	0.00	16.60	1	1,672	0.06%
2022/03/31	3	17.00	0	0.00	16.85	3	1,869	0.16%
2022/03/30	0	0.00	5.5	17.25	17.45	-5.5	1,871	-0.30%
2022/03/29	0	0.00	5	17.45	17.10	-5	1,897	-0.26%
2022/03/28	5	17.05	0	0.00	17.30	5	1,902	0.26%
2022/03/25	4	17.40	4	17.30	17.30	0	1,906	0.00%
2022/03/24	0	17.20	5	17.20	17.25	-5	1,900	-0.26%
2022/03/22	0	16.90	0	0.00	16.80	0	1,938	0.00%
2022/03/18	0	0.00	3	16.63	16.65	-3	1,937	-0.15%
2022/03/17	2	16.30	0	0.00	16.50	2	1,946	0.10%
2022/03/16	0	16.10	0.3	16.00	16.05	-0.3	2,020	-0.02%
2022/03/14	0	16.05	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0	0.00	0	15.95	15.95	0	2,074	0.00%
2022/03/10	0	0.00	3	15.80	16.00	-3	2,084	-0.14%
2022/03/08	5	15.39	0	0.00	15.35	5	2,089	0.24%
2022/02/24	2	16.75	7	16.55	16.45	-5	2,329	-0.21%
2022/02/23	0	16.85	0	0.00	16.85	0	2,631	0.00%
2022/02/22	0	0.00	2	16.75	16.85	-2	2,662	-0.08%
2022/02/21	0	16.98	0	0.00	17.20	0	2,691	0.00%
2022/02/18	7	17.15	0	0.00	17.15	7	2,804	0.25%
2022/02/17	2.1	16.80	0	0.00	16.75	2.1	2,835	0.07%
2022/02/16	0	16.75	0	0.00	16.75	0	2,929	0.00%
2022/02/15	0.6	16.60	0	0.00	16.60	0.6	2,991	0.02%
2022/02/14	0.2	16.85	1	16.75	16.75	-0.8	3,115	-0.03%
2022/02/08	2	17.15	0	0.00	17.20	2	3,549	0.06%
2022/01/24	1	16.60	0	0.00	16.55	1	4,105	0.02%
2022/01/21	2.5	16.90	0	0.00	16.85	2.5	4,128	0.06%
2022/01/19	0.3	17.10	15	17.22	17.25	-14.7	4,193	-0.35%
2022/01/18	4	17.23	0	0.00	17.30	4	4,241	0.09%
2022/01/14	2	17.00	0	0.00	17.10	2	4,309	0.05%
2022/01/13	1	17.54	0	0.00	17.40	1	4,331	0.02%
2022/01/12	1	17.40	0	0.00	17.40	1	4,461	0.02%
2022/01/11	7	17.53	0	0.00	17.40	7	4,541	0.15%
2022/01/10	5	17.45	1.2	17.92	17.55	3.8	4,560	0.08%
2022/01/07	2	17.60	0	0.00	17.65	2	4,468	0.04%
2022/01/06	0	18.10	0	0.00	18.05	0	4,432	0.00%
2022/01/05	1	18.30	1	18.30	18.30	0	4,439	0.00%
2022/01/04	0	18.60	0	0.00	18.55	0	4,433	0.00%
2021/12/30	0	0.00	11.8	18.93	19.00	-11.8	4,460	-0.27%
2021/12/29	1	18.65	0	0.00	18.75	1	4,462	0.02%
2021/12/28	0.5	18.45	0	0.00	18.65	0.5	4,484	0.01%
2021/12/27	11.5	18.60	2	18.68	18.70	9.5	4,343	0.22%
2021/12/21	10	18.50	0	0.00	18.45	10	4,365	0.23%
2021/12/20	1	18.35	0	0.00	18.35	1	4,354	0.02%
2021/12/17	5	18.50	0	0.00	18.35	5	4,350	0.11%
2021/12/16	2	18.70	0	0.00	18.90	2	4,316	0.05%
2021/12/15	2	18.50	0	0.00	18.35	2	4,269	0.05%
2021/12/14	1	18.55	0	0.00	18.30	1	4,281	0.02%
2021/12/13	5.1	18.85	0	0.00	18.90	5.1	4,277	0.12%
2021/12/10	20	19.15	0	0.00	19.05	20	4,282	0.47%
2021/12/08	0.1	18.60	2	18.65	18.70	-1.9	4,197	-0.05%
2021/12/06	1.6	18.20	0.4	18.20	18.15	1.1	4,192	0.03%
2021/11/29	1.1	18.45	0	0.00	18.35	1.1	4,246	0.03%
2021/11/26	4	18.96	0	0.00	18.85	4	4,214	0.09%
2021/11/25	2	19.60	0	0.00	19.50	2	4,179	0.05%
2021/11/23	2.6	20.42	5	20.28	20.20	-2.4	4,171	-0.06%
2021/11/22	10.3	21.81	19.1	21.76	21.45	-8.8	4,095	-0.21%
2021/11/10	2	19.20	3	19.23	19.45	-1	3,891	-0.03%
2021/11/09	6	19.60	7	19.66	19.35	-1	3,899	-0.03%
2021/11/08	7	19.71	16.7	19.77	19.40	-9.7	3,946	-0.25%
2021/11/04	7	21.01	6.1	20.96	21.00	0.9	3,878	0.02%
2021/11/03	0	0.00	11.2	21.07	20.80	-11.2	3,873	-0.29%
2021/11/02	2	20.83	19	20.64	20.80	-17	3,869	-0.44%
2021/10/29	2	20.60	18	20.65	20.50	-16	3,691	-0.43%
2021/10/28	0	0.00	1	21.25	20.80	-1	3,633	-0.03%
2021/10/27	2	21.00	3	21.10	21.00	-1	3,530	-0.03%
2021/10/26	7	20.38	9	20.67	20.80	-2	3,468	-0.06%
2021/10/25	23	20.75	4	20.74	20.65	19	3,480	0.55%
2021/10/22	0	0.00	3	20.70	20.50	-3	3,424	-0.09%
2021/10/21	0	0.00	32	20.28	20.50	-32	3,439	-0.93%
2021/10/20	1	19.65	1	19.55	19.65	0	3,366	0.00%
2021/10/19	0	0.00	18	19.85	19.80	-18	3,913	-0.46%
2021/10/15	0	0.00	8	19.60	19.60	-8	4,389	-0.18%
2021/10/14	1	18.90	4	19.36	19.35	-3	4,367	-0.07%
2021/10/13	1	18.85	0	0.00	18.80	1	4,333	0.02%
2021/10/12	11	19.05	9	18.99	19.20	2	4,351	0.05%
2021/10/08	9	18.94	15	19.07	18.90	-6	4,537	-0.13%
2021/10/07	1	18.80	0	0.00	19.20	1	4,439	0.02%
2021/10/06	16	18.51	7	18.49	18.15	9	4,452	0.20%
2021/10/05	1	17.80	2	18.23	18.40	-1	4,462	-0.02%
2021/10/04	0	0.00	1	17.90	17.80	-1	4,485	-0.02%
2021/10/01	1	18.55	0	0.00	18.10	1	4,517	0.02%
2021/09/30	2	18.50	0	0.00	18.75	2	4,558	0.04%
2021/09/28	1	18.25	0	0.00	18.45	1	5,006	0.02%
2021/09/27	0	0.00	0	18.20	18.25	0	5,008	0.00%
2021/09/24	0	0.00	1	18.85	18.30	-1	5,024	-0.02%
2021/09/23	1	18.40	0	0.00	18.45	1	4,985	0.02%
2021/09/16	2	17.35	0	0.00	17.25	2	4,993	0.04%
2021/09/15	2	17.25	1	17.35	17.20	1	5,004	0.02%
2021/09/14	0	0.00	1	17.15	17.20	-1	5,041	-0.02%
2021/09/13	3	17.22	0	0.00	17.25	3	5,083	0.06%
2021/09/08	0	0.00	2	17.03	16.75	-2	5,189	-0.04%
2021/09/07	2	17.55	0	0.00	17.10	2	5,201	0.04%
2021/09/06	2	17.15	0	0.00	17.05	2	5,204	0.04%
2021/09/02	1	17.45	1	17.45	17.40	0	5,261	0.00%
2021/08/31	1	17.20	0	0.00	17.20	1	5,350	0.02%
2021/08/30	1	17.45	0	0.00	17.35	1	5,365	0.02%
2021/08/27	2	17.55	0	0.00	17.45	2	5,384	0.04%
2021/08/25	2	17.80	0	0.00	17.75	2	5,417	0.04%
2021/08/20	3	16.40	0	0.00	16.45	3	5,515	0.05%
2021/08/19	2	16.45	0	0.00	16.45	2	5,520	0.04%
2021/08/16	5	16.52	4	16.80	16.50	1	5,489	0.02%
2021/08/13	2	17.70	3	17.75	17.70	-1	5,407	-0.02%
2021/08/11	5	18.05	11	18.05	18.10	-6	5,628	-0.11%
2021/08/10	1	18.35	0	0.00	18.35	1	5,674	0.02%
2021/08/09	0	0.00	2	18.95	18.70	-2	5,716	-0.03%
2021/08/06	9	19.53	0	0.00	19.50	9	5,713	0.16%
2021/08/05	1.5	19.17	0	0.00	19.10	1.5	5,794	0.03%
2021/08/03	1	19.10	1	19.15	19.20	0	6,092	0.00%
2021/07/30	7	19.48	1	19.75	19.35	6	6,168	0.10%
2021/07/29	24	19.82	23	20.00	20.00	1	6,186	0.02%
2021/07/28	2	19.43	0	0.00	19.35	2	6,150	0.03%
2021/07/27	2	19.60	2	19.78	19.50	0	6,230	0.00%
2021/07/26	2	20.30	2	20.10	20.15	0	6,289	0.00%
2021/07/23	52	20.66	30.1	20.54	20.60	21.9	6,215	0.35%
2021/07/22	7.1	20.18	10	20.44	20.45	-2.9	5,744	-0.05%
2021/07/21	0	0.00	1	18.60	18.60	-1	5,427	-0.02%
2021/07/16	0	0.00	3	19.20	19.20	-3	6,024	-0.05%
2021/07/15	45	19.63	43	19.56	19.45	2	6,085	0.03%
2021/07/14	14	18.89	1	18.90	18.90	13	5,965	0.22%
2021/07/13	1	19.05	2	19.00	18.75	-1	6,038	-0.02%
2021/07/08	5	18.84	0	0.00	18.80	5	6,295	0.08%
2021/07/07	4	19.01	20	19.00	18.95	-16	6,468	-0.25%
2021/07/06	9	19.63	7	19.37	19.35	2	6,849	0.03%
2021/07/05	33	19.88	13	19.98	20.15	20	6,920	0.29%
2021/07/02	0	0.00	1	19.35	19.30	-1	6,741	-0.01%
2021/07/01	1	19.05	0	0.00	19.00	1	6,825	0.01%
2021/06/30	2	19.03	8	19.00	19.05	-6	6,839	-0.09%
2021/06/29	5	19.00	4	19.10	19.05	1	6,873	0.01%
2021/06/28	5	19.56	0	0.00	19.30	5	6,907	0.07%
2021/06/25	9	19.58	3	19.60	19.40	6	6,920	0.09%
2021/06/24	1	18.95	1	19.00	18.95	0	6,986	0.00%
2021/06/23	5	18.75	5	18.70	18.95	0	7,038	0.00%
2021/06/22	15	18.11	0	0.00	18.10	15	7,074	0.21%
2021/06/18	3	19.03	1	19.30	18.80	2	7,116	0.03%
2021/06/17	3	18.95	0.7	18.95	19.15	2.3	7,205	0.03%
2021/06/16	1	19.25	1	19.35	18.85	0	7,241	0.00%
2021/06/15	1	19.35	0.1	19.30	19.20	0.9	7,455	0.01%
2021/06/11	1	19.75	1	19.20	19.25	0	7,475	0.00%
2021/06/10	0	0.00	0	19.85	19.75	0	7,454	0.00%
2021/06/07	0	0.00	15	19.62	19.70	-15	7,430	-0.20%
2021/06/03	2	19.78	0	0.00	19.75	2	7,463	0.03%
2021/06/02	1	19.75	0	0.00	19.80	1	7,505	0.01%
2021/05/28	1	19.40	0	0.00	19.35	1	7,466	0.01%
2021/05/24	0	0.00	1	18.50	18.90	-1	7,582	-0.01%
2021/05/20	0	0.00	1	18.40	18.35	-1	7,723	-0.01%
2021/05/19	25	19.55	18	19.85	18.85	7	7,749	0.09%
2021/05/18	5	18.40	0	0.00	18.40	5	7,543	0.07%
2021/05/17	2	17.08	20	17.00	17.05	-18	7,551	-0.24%
2021/05/14	5	18.51	0	0.00	18.20	5	7,535	0.07%
2021/05/13	0	0.00	3	18.65	18.60	-3	7,498	-0.04%
2021/05/12	3	18.08	65	18.22	17.85	-62	7,476	-0.83%
2021/05/11	6	19.61	4	19.60	19.30	2	7,309	0.03%
2021/05/10	3	20.75	0	0.00	20.70	3	7,241	0.04%
2021/05/07	0	0.00	5.4	20.92	21.25	-5.4	7,273	-0.07%
2021/05/06	16	20.16	0	0.00	20.00	16	7,257	0.22%
2021/05/05	0	0.00	4	20.43	20.30	-4	7,216	-0.06%
2021/05/04	4	20.35	5	20.98	20.40	-1	7,273	-0.01%
2021/05/03	8	21.51	44	22.14	21.25	-36	7,374	-0.49%
2021/04/29	5	22.90	0	0.00	22.85	5	7,364	0.07%
2021/04/28	41	23.23	1	23.15	23.20	40	7,494	0.53%
2021/04/27	1	23.50	4	23.43	23.60	-3	7,501	-0.04%
2021/04/26	2.5	22.64	21	22.75	22.70	-18.5	7,364	-0.25%
2021/04/23	39	22.87	2	22.85	22.80	37	7,366	0.50%
2021/04/22	6	23.49	31	23.72	23.15	-25	7,341	-0.34%
2021/04/21	11	23.45	5	23.45	23.35	6	6,992	0.09%
2021/04/20	50.1	23.60	5.9	23.69	23.70	44.1	6,993	0.63%
2021/04/19	2	23.65	0	0.00	23.65	2	7,106	0.03%
2021/04/16	1.5	23.95	50	23.80	23.85	-48.5	7,109	-0.68%
2021/04/15	7	23.97	1	24.20	24.15	6	7,356	0.08%
2021/04/14	12	24.13	0	0.00	23.70	12	7,381	0.16%
2021/04/13	4	25.57	1	25.15	24.95	3	7,423	0.04%
2021/04/12	14	26.05	3	26.15	26.10	11	7,719	0.14%
2021/04/09	53	25.18	0	0.00	25.25	53	7,419	0.71%
2021/04/08	1	24.80	102.7	24.45	25.05	-101.7	7,311	-1.39%	大賣/鉅額交易
2021/04/07	0	0.00	1	24.50	24.30	-1	7,251	-0.01%
2021/04/01	3	24.17	1	24.60	24.10	2	7,472	0.03%
2021/03/31	6	24.63	1	24.65	24.40	5	7,565	0.07%
2021/03/30	0	24.35	8.1	24.47	24.45	-8.1	8,201	-0.10%
2021/03/29	2	24.08	1	24.60	24.10	1	8,294	0.01%
2021/03/26	3	24.50	40	24.41	24.35	-37	8,355	-0.44%
2021/03/24	0	24.55	0	0.00	24.65	0	8,573	0.00%
2021/03/23	7	25.18	0.1	25.10	24.65	6.9	8,756	0.08%
2021/03/22	0	0.00	1	25.00	24.90	-1	8,859	-0.01%
2021/03/19	10	24.30	0	0.00	24.20	10	8,967	0.11%
2021/03/18	11	24.91	0.1	24.75	24.40	10.9	9,205	0.12%
2021/03/17	0	0.00	0	24.65	24.30	0	9,666	0.00%
2021/03/16	5	24.16	0	0.00	24.05	5	10,214	0.05%
2021/03/15	2	24.05	0	0.00	24.10	2	10,930	0.02%
2021/03/11	1	24.00	6	24.07	24.15	-5	11,671	-0.04%
2021/03/09	0	0.00	5	22.99	23.05	-5	12,599	-0.04%
2021/03/05	1	23.55	0	0.00	23.60	1	13,490	0.01%
2021/03/04	8.1	24.00	0	0.00	23.80	8.1	13,934	0.06%
2021/03/03	0	0.00	16	24.24	24.55	-16	14,290	-0.11%
2021/03/02	6	24.38	1	24.80	24.30	5	14,512	0.03%
2021/02/26	0	0.00	1	24.45	24.45	-1	15,123	-0.01%
2021/02/25	3	24.93	50	24.97	24.90	-47	16,307	-0.29%
2021/02/24	10	25.50	11	25.00	24.95	-1	16,690	-0.01%
2021/02/23	17	25.19	11	25.31	25.40	6	16,965	0.04%
2021/02/22	31	25.66	20	25.45	25.45	11	17,300	0.06%
2021/02/19	11	25.03	11	25.22	25.20	0	17,315	0.00%
2021/02/18	10	24.55	10	24.95	25.00	0	17,352	0.00%
2021/02/17	0	0.00	6.7	24.51	24.80	-6.7	17,488	-0.04%
2021/02/05	6	24.23	2	24.35	23.85	4	17,636	0.02%
2021/02/04	7	24.31	5.1	24.15	24.25	2	18,862	0.01%
2021/02/03	4	24.25	1	24.85	24.00	3	20,297	0.01%
2021/02/01	1	23.60	0	0.00	23.70	1	20,298	0.00%
2021/01/29	1	23.90	0	0.00	24.15	1	20,338	0.00%
2021/01/28	10	24.36	2	24.28	24.10	8	20,288	0.04%
2021/01/27	4	24.23	4	24.70	24.45	0	20,310	0.00%
2021/01/26	3	24.48	0	0.00	24.45	3	20,419	0.01%
2021/01/25	2	24.15	5	24.43	25.25	-3	20,443	-0.01%
2021/01/22	5	23.51	0	0.00	23.80	5	20,225	0.02%
2021/01/21	3	24.13	1.1	24.28	23.85	1.9	20,153	0.01%
2021/01/20	2	24.90	1	24.75	24.75	1	19,974	0.01%
2021/01/19	0	0.00	2	25.80	25.50	-2	19,904	-0.01%
2021/01/15	4	26.11	1	26.10	25.80	3	19,807	0.02%
2021/01/14	7	26.49	4.4	26.37	26.70	2.6	19,694	0.01%
2021/01/13	3	26.27	0	0.00	26.40	3	19,635	0.02%
2021/01/12	2	26.45	40	26.48	26.10	-38	19,627	-0.19%
2021/01/11	1	27.40	4	27.34	27.35	-3	19,445	-0.02%
2021/01/08	35	26.82	3	26.85	26.90	32	19,396	0.16%
2021/01/07	3	27.88	1	28.00	27.90	2	19,146	0.01%
2021/01/06	11	28.21	33	28.31	28.00	-22	19,138	-0.11%
2021/01/05	5	29.08	0	0.00	28.85	5	18,887	0.03%
2021/01/04	9	29.18	12	29.21	29.25	-3	18,481	-0.02%
2020/12/31	6	28.54	0	0.00	28.70	6	18,409	0.03%
2020/12/30	11	29.05	5.1	29.05	29.05	5.9	18,389	0.03%
2020/12/29	13	29.00	8	28.79	29.05	5	18,366	0.03%
2020/12/28	53.4	28.55	7.9	28.61	28.55	45.5	18,193	0.25%
2020/12/25	16	28.18	8	28.43	28.20	8	18,123	0.04%
2020/12/24	39	28.87	16	28.97	28.30	23	18,075	0.13%
2020/12/23	30	27.85	24.1	28.33	28.40	5.9	17,531	0.03%
2020/12/22	83	28.52	74	27.98	27.55	9	17,525	0.05%
2020/12/21	13	28.20	126	28.20	28.05	-113	17,375	-0.65%	大賣/鉅額交易
2020/12/18	58	29.11	27	28.94	28.85	31	17,222	0.18%
2020/12/17	8	29.01	30.2	28.76	29.15	-22.2	17,114	-0.13%
2020/12/16	6	28.49	8	28.83	28.55	-2	16,949	-0.01%
2020/12/15	35	28.39	17	28.36	28.35	18	16,987	0.11%
2020/12/14	27	28.31	13	28.69	28.15	14	16,817	0.08%
2020/12/11	26	28.93	57	29.63	28.35	-31	16,622	-0.19%
2020/12/10	0.1	29.70	86	29.74	29.50	-85.9	15,975	-0.54%
2020/12/09	11	28.88	36.2	28.86	28.95	-25.2	15,487	-0.16%
2020/12/08	23	28.12	34	28.13	28.85	-11	14,869	-0.07%
2020/12/07	58.2	27.64	5	27.74	28.00	53.2	14,591	0.36%
2020/12/04	31	26.48	16	26.53	27.25	15	14,306	0.10%
2020/12/03	34	25.41	31	25.36	25.40	3	13,790	0.02%
2020/12/02	5	24.99	41	25.09	25.25	-36	13,659	-0.26%
2020/12/01	95	24.55	33	24.38	24.45	62	13,459	0.46%
2020/11/30	20.1	23.71	130	23.85	24.05	-109.9	13,389	-0.82%	大賣/鉅額交易
2020/11/27	12	23.00	27	23.47	23.05	-15	13,684	-0.11%
2020/11/26	48	22.76	46	22.89	22.75	2	13,364	0.01%
2020/11/25	108	22.86	22	22.51	22.80	86	13,205	0.65%	大買/
2020/11/24	19	22.48	68	21.88	22.80	-49	12,683	-0.39%
2020/11/23	93	21.08	21	21.18	21.05	72	11,589	0.62%
2020/11/20	6	21.35	6	21.22	21.40	0	11,229	0.00%
2020/11/19	31	20.94	25	20.81	20.55	6	11,119	0.05%
2020/11/18	1	20.35	9	20.35	20.20	-8	11,100	-0.07%
2020/11/17	33	20.05	33	20.40	20.05	0	11,224	0.00%
2020/11/16	49	20.27	40	20.34	20.30	9	11,432	0.08%
2020/11/12	97	20.83	92	20.86	20.10	5	11,497	0.04%
2020/11/11	229	20.66	285	20.68	20.90	-56	10,545	-0.53%	大買/大賣/
2020/11/10	0	0.00	3	19.13	19.00	-3	9,431	-0.03%
2020/11/09	0	0.00	2	19.35	19.10	-2	9,448	-0.02%
2020/11/06	0	0.00	6	18.88	19.00	-6	9,507	-0.06%
2020/11/05	5	18.80	0	0.00	18.75	5	9,529	0.05%
2020/11/04	0	0.00	1	19.05	18.80	-1	9,792	-0.01%
2020/11/03	4	19.06	6	19.07	18.90	-2	9,779	-0.02%
2020/11/02	0	0.00	20	18.83	18.80	-20	9,764	-0.20%
2020/10/30	1	18.10	0	0.00	18.10	1	9,710	0.01%
2020/10/29	0	0.00	10	18.25	18.45	-10	9,859	-0.10%
2020/10/28	5	18.30	4	18.28	18.25	1	9,821	0.01%
2020/10/27	2	18.40	2	18.30	18.30	0	9,899	0.00%
2020/10/26	1	18.25	1.1	18.24	18.20	-0.1	9,994	0.00%
2020/10/23	0	0.00	10	18.45	18.50	-10	10,095	-0.10%
2020/10/22	1	18.30	22	18.22	18.30	-21	10,304	-0.20%
2020/10/21	0	0.00	5	18.55	18.45	-5	10,489	-0.05%
2020/10/20	35	18.80	1	18.85	18.40	34	10,813	0.31%
2020/10/16	15	18.48	2	18.35	18.30	13	12,284	0.11%
2020/10/15	22	18.63	0	0.00	18.55	22	12,340	0.18%
2020/10/14	3	19.18	0	0.00	19.15	3	12,525	0.02%
2020/10/13	1	19.00	3	19.10	19.10	-2	12,750	-0.02%
2020/10/12	0	0.00	4	19.06	19.05	-4	12,835	-0.03%
2020/10/08	1	19.00	2	19.00	18.95	-1	13,027	-0.01%
2020/10/07	0	0.00	41	19.02	18.95	-41	13,121	-0.31%
2020/10/06	0	0.00	11	19.09	18.75	-11	13,190	-0.08%
2020/10/05	2	18.50	32	18.83	18.80	-30	13,421	-0.22%
2020/09/30	0	0.00	8	18.40	18.45	-8	13,652	-0.06%
2020/09/29	2	17.95	1	18.35	18.25	1	13,912	0.01%
2020/09/28	5	18.30	6	18.28	18.05	-1	14,264	-0.01%
2020/09/25	15	17.55	1	17.30	17.25	14	14,628	0.10%
2020/09/24	7	17.85	2	17.85	17.85	5	14,986	0.03%
2020/09/22	60	18.01	0	0.00	18.10	60	16,114	0.37%
2020/09/21	1	18.90	0	0.00	18.40	1	17,453	0.01%
2020/09/18	12	18.85	16	18.93	18.45	-4	18,724	-0.02%
2020/09/17	0	0.00	2	18.45	18.55	-2	19,978	-0.01%
2020/09/16	0	0.00	1	18.60	18.30	-1	20,093	0.00%
2020/09/15	0	0.00	1	18.40	18.35	-1	20,160	0.00%
2020/09/14	1	18.00	2	18.20	18.35	-1	20,427	0.00%
2020/09/11	15	17.76	6	17.90	17.95	9	20,533	0.04%
2020/09/10	1	18.00	2	17.95	17.95	-1	20,750	0.00%
2020/09/09	15	17.75	12	17.93	18.25	3	20,927	0.01%
2020/09/08	17	17.95	1	17.85	17.95	16	20,932	0.08%
2020/09/07	14	18.34	0	0.00	18.10	14	20,986	0.07%
2020/09/04	20	18.43	55	18.36	18.50	-35	21,137	-0.17%
2020/09/03	57	19.16	11	19.55	19.05	46	21,304	0.22%
2020/09/02	39.1	19.51	62	19.54	19.70	-22.9	21,339	-0.11%
2020/09/01	2	18.75	26	18.50	18.55	-24	21,468	-0.11%
2020/08/28	6	19.10	0	0.00	18.90	6	22,792	0.03%
2020/08/27	1	19.00	11	19.20	18.85	-10	22,718	-0.04%
2020/08/26	12	18.80	1	18.90	18.80	11	22,626	0.05%
2020/08/25	24	19.34	23	19.30	18.90	1	22,715	0.00%
2020/08/24	12	19.08	25	19.15	19.10	-13	22,502	-0.06%
2020/08/21	2	17.93	7	18.39	18.60	-5	22,231	-0.02%
2020/08/20	19	17.55	28	17.46	17.70	-9	21,981	-0.04%
2020/08/19	4	19.04	9	18.72	18.60	-5	21,774	-0.02%
2020/08/18	2	18.88	7	18.70	18.85	-5	21,484	-0.02%
2020/08/17	6	18.82	12.7	18.78	18.60	-6.7	21,357	-0.03%
2020/08/14	3	18.58	24.1	18.63	18.60	-21.1	21,046	-0.10%
2020/08/13	1	18.10	1	18.15	17.90	0	20,727	0.00%
2020/08/12	3	18.00	2.1	18.00	17.95	0.9	20,700	0.00%
2020/08/11	17	17.68	3	17.65	17.75	14	20,652	0.07%
2020/08/10	9	18.36	23	18.51	18.20	-14	20,700	-0.07%
2020/08/07	1	17.95	1.1	17.94	17.95	-0.1	21,026	0.00%
2020/08/06	1	17.85	0	0.00	17.85	1	21,102	0.00%
2020/08/05	5	18.05	3	17.95	18.00	2	21,000	0.01%
2020/08/04	6	17.99	25	18.05	17.90	-19	20,933	-0.09%
2020/08/03	6	17.55	2	17.70	17.50	4	20,795	0.02%
2020/07/31	15	17.57	4	17.63	17.55	11	20,793	0.05%
2020/07/30	6	17.64	179	17.60	17.70	-173	20,785	-0.83%	大賣/鉅額交易
2020/07/29	10	17.45	6.4	17.39	17.15	3.6	20,785	0.02%
2020/07/28	15	17.01	13	17.14	16.90	2	20,938	0.01%
2020/07/27	11	17.56	3	17.50	17.30	8	20,843	0.04%
2020/07/24	33	17.79	12	17.86	17.80	21	20,692	0.10%
2020/07/23	66	18.31	58	18.90	18.25	8	20,435	0.04%
2020/07/22	10	18.99	44	19.08	19.05	-34	20,038	-0.17%
2020/07/21	25	17.66	4	17.68	17.55	21	18,941	0.11%
2020/07/20	9	17.42	171.2	17.41	17.70	-162.2	18,845	-0.86%	大賣/鉅額交易
2020/07/17	217	17.50	55	17.72	17.50	162	18,634	0.87%	大買/鉅額交易
2020/07/16	32	18.33	11	18.45	18.30	21	18,373	0.11%
2020/07/15	18	18.66	107	19.14	18.25	-89	18,286	-0.49%	大賣/
2020/07/14	17	18.94	86	18.98	18.90	-69	18,136	-0.38%
2020/07/13	30	19.32	36	19.57	19.25	-6	18,054	-0.03%
2020/07/10	13	18.97	9	19.09	19.20	4	17,983	0.02%
2020/07/09	9	19.35	16	19.53	19.20	-7	17,778	-0.04%
2020/07/08	25	19.08	27	19.06	19.20	-2	17,559	-0.01%
2020/07/07	133	19.39	135	19.64	19.15	-2	17,323	-0.01%	大買/大賣/
2020/07/06	138	19.63	49	19.57	19.90	89	16,951	0.53%	大買/
2020/07/03	148	19.21	88.1	19.64	19.00	59.9	16,535	0.36%	大買/
2020/07/02	27	19.81	49	19.92	19.95	-22	16,073	-0.14%
2020/07/01	35	19.33	37	19.36	19.40	-2	15,487	-0.01%
2020/06/30	154	19.56	169	19.49	19.10	-15	14,947	-0.10%	大買/大賣/
2020/06/29	162	18.14	75	17.90	18.60	87	13,696	0.64%	大買/
2020/06/24	107	16.94	41.3	17.19	16.95	65.7	12,431	0.53%	大買/
2020/06/23	8	16.75	9	16.75	16.75	-1	11,004	-0.01%
2020/06/22	7	14.80	3	15.15	15.25	4	10,870	0.04%
2020/06/19	6	14.38	2	14.90	13.90	4	10,806	0.04%
2020/06/18	16	14.62	17	14.99	14.60	-1	10,561	-0.01%
2020/06/17	25	15.03	17	14.85	15.00	8	10,446	0.08%
2020/06/16	33	14.88	3.2	14.75	14.60	29.8	10,201	0.29%
2020/06/15	4	14.10	1	14.15	14.00	3	10,081	0.03%
2020/06/12	3	13.87	1	13.85	14.10	2	9,988	0.02%
2020/06/11	6	14.63	5	14.78	14.45	1	9,849	0.01%
2020/06/10	30	14.90	50	14.58	14.55	-20	9,647	-0.21%
2020/06/09	34	15.91	42.9	15.74	15.50	-8.9	9,516	-0.09%
2020/06/08	22	15.97	89	15.70	16.15	-67	9,108	-0.74%
2020/06/05	254	14.36	373	14.70	15.05	-119	8,245	-1.44%	大買/大賣/鉅額交易
2020/06/04	4	13.54	32	13.93	14.15	-28	7,140	-0.39%
2020/06/03	0	0.00	10	12.85	12.90	-10	6,831	-0.15%
2020/06/02	10	12.75	0	0.00	12.75	10	6,776	0.15%
2020/06/01	7	12.86	55	12.86	12.85	-48	6,864	-0.70%
2020/05/29	1	12.20	0	0.00	12.25	1	6,781	0.01%
2020/05/28	5	12.35	13	12.25	12.25	-8	6,794	-0.12%
2020/05/26	20	12.76	2	12.55	12.45	18	6,830	0.26%
2020/05/25	3	12.38	6	12.43	12.55	-3	6,754	-0.04%
2020/05/22	3	12.38	1	12.30	12.25	2	6,734	0.03%
2020/05/21	3	12.65	0	12.60	12.65	3	6,755	0.04%
2020/05/20	0	0.00	1	12.60	12.55	-1	6,743	-0.01%
2020/05/19	1	12.55	0	0.00	12.55	1	6,732	0.01%
2020/05/18	1	12.70	14	12.67	12.55	-13	6,728	-0.19%
2020/05/15	53	12.64	3	12.82	12.50	50	6,722	0.74%
2020/05/14	50	13.60	69	13.73	13.10	-19	6,607	-0.29%
2020/05/13	0	0.00	4	12.85	13.20	-4	6,223	-0.06%
2020/05/12	0	0.00	7	12.55	12.55	-7	6,559	-0.11%
2020/05/11	0	0.00	3	12.50	12.65	-3	6,565	-0.05%
2020/05/08	3	12.68	6	12.89	12.55	-3	6,537	-0.05%
2020/05/07	4	12.86	1	12.65	12.70	3	6,518	0.05%
2020/05/06	22	12.55	7	12.53	12.60	15	6,486	0.23%
2020/05/05	35	12.98	10	12.70	12.65	25	6,448	0.39%
2020/05/04	6	13.17	32	13.07	12.85	-26	6,360	-0.41%
2020/04/29	0	0.00	7.1	12.19	12.30	-7.1	6,058	-0.12%
2020/04/28	11	12.48	2	12.38	12.05	9	6,094	0.15%
2020/04/27	1	12.20	3	12.25	12.20	-2	6,213	-0.03%
2020/04/24	0	0.00	1	12.00	12.15	-1	6,255	-0.02%
2020/04/23	1	11.65	1	11.80	11.75	0	6,239	0.00%
2020/04/21	4	11.55	1	11.30	11.20	3	6,346	0.05%
2020/04/20	10	11.83	3	11.70	11.55	7	6,395	0.11%
2020/04/17	6	11.91	1	11.95	11.65	5	6,396	0.08%
2020/04/16	8	12.49	0	0.00	12.30	8	6,288	0.13%
2020/04/15	3	12.47	4	12.50	12.50	-1	6,255	-0.02%
2020/04/14	0	12.45	2	12.70	12.45	-2	6,240	-0.03%
2020/04/13	7	12.52	1	12.40	12.15	6	6,138	0.10%
2020/04/09	2.7	11.92	0.7	11.85	11.85	2	6,179	0.03%
2020/04/08	0	0.00	1	12.05	12.05	-1	6,266	-0.02%
2020/04/07	1	11.65	5	11.80	11.70	-4	6,267	-0.06%
2020/04/06	5	11.55	0	0.00	11.60	5	6,251	0.08%
2020/04/01	1	11.55	1	11.65	11.50	0	6,229	0.00%
2020/03/31	0	0.00	2	11.73	11.70	-2	6,182	-0.03%
2020/03/27	0	0.00	3	10.58	10.30	-3	5,987	-0.05%
2020/03/25	0	0.00	4	10.38	10.50	-4	6,039	-0.07%
2020/03/24	2	10.00	19.9	9.96	10.00	-17.9	5,977	-0.30%
2020/03/23	1	9.03	19	9.35	9.48	-18	5,916	-0.30%
2020/03/20	17	8.87	7	8.78	8.88	10	5,850	0.17%
2020/03/18	66	8.99	90	9.14	8.97	-24	5,718	-0.42%
2020/03/17	4	9.46	4	9.50	9.17	0	5,669	0.00%
2020/03/16	1	10.30	5	10.10	9.89	-4	5,615	-0.07%
2020/03/13	9	10.00	2	10.05	10.30	7	5,604	0.12%
2020/03/12	21	11.25	1	11.10	11.10	20	5,349	0.37%
2020/03/11	4	12.25	12	11.99	11.95	-8	5,250	-0.15%
2020/03/10	63	12.03	1	12.20	12.15	62	5,260	1.18%
2020/03/09	0	0.00	5	12.50	12.25	-5	5,203	-0.10%
2020/03/06	3	12.98	1.5	12.93	12.90	1.5	5,145	0.03%
2020/03/05	7	13.26	3	13.10	13.15	4	5,204	0.08%
2020/03/04	0	0.00	6	12.78	13.00	-6	5,094	-0.12%
2020/03/03	0	0.00	4	12.96	12.85	-4	5,109	-0.08%
2020/03/02	0	0.00	1	12.90	12.65	-1	5,196	-0.02%
2020/02/27	6	13.27	5	13.07	12.80	1	5,504	0.02%
2020/02/26	2	13.65	5	13.60	13.55	-3	5,659	-0.05%
2020/02/24	0	0.00	2	13.80	13.70	-2	5,608	-0.04%
2020/02/21	1	14.10	1	14.05	14.05	0	5,540	0.00%
2020/02/20	0	0.00	5	14.20	14.15	-5	5,523	-0.09%
2020/02/19	105	14.11	1,130	14.08	14.15	-1,025	5,561	-18.43%	大買/大賣/鉅額交易
2020/02/18	8	14.17	5	14.08	14.05	3	5,497	0.05%
2020/02/17	7	14.05	7	14.04	14.05	0	5,418	0.00%
2020/02/14	517	14.26	518	14.38	14.15	-1	5,363	-0.02%	大買/大賣/
2020/02/13	501	13.93	388	13.97	14.55	113	5,129	2.20%	大買/大賣/鉅額交易
2020/02/12	51	13.57	10	13.60	13.60	41	4,669	0.88%
2020/02/11	5	13.60	0	0.00	13.65	5	4,647	0.11%
2020/02/10	55	13.58	0	0.00	13.60	55	4,639	1.19%
2020/02/07	60	13.63	18	13.68	13.55	42	4,611	0.91%
2020/02/06	82	13.55	6	13.58	13.65	76	4,629	1.64%
2020/02/05	283	13.46	28	13.60	13.35	255	4,577	5.57%	大買/鉅額交易
2020/02/04	120	13.53	1	13.55	13.55	119	4,536	2.62%	大買/鉅額交易
2020/02/03	188	13.43	9	13.43	13.35	179	4,505	3.97%	大買/鉅額交易
2020/01/31	86	13.93	14.2	13.83	13.85	71.8	4,398	1.63%
2020/01/30	100	13.90	16	13.67	13.65	84	4,365	1.92%
2020/01/20	2	14.35	0	0.00	14.35	2	4,159	0.05%
2020/01/17	3	14.20	4	14.15	14.30	-1	4,082	-0.02%
2020/01/16	0	0.00	8	14.20	14.20	-8	4,057	-0.20%
2020/01/15	0	0.00	5	13.90	13.90	-5	3,930	-0.13%
2020/01/14	1	14.00	15	13.99	14.00	-14	3,881	-0.36%
2020/01/13	7	13.80	0	0.00	13.80	7	3,806	0.18%
2020/01/10	0	0.00	5	13.60	13.60	-5	3,748	-0.13%
2020/01/09	2	13.60	2	13.55	13.65	0	3,725	0.00%
2020/01/08	0	0.00	5	13.50	13.30	-5	3,694	-0.14%
2020/01/06	0	0.00	15	13.35	13.45	-15	3,616	-0.41%
2020/01/03	3	13.57	5	13.70	13.70	-2	3,537	-0.06%
2020/01/02	16	13.63	2	13.70	13.65	14	3,406	0.41%
2019/12/31	0	0.00	35	13.29	13.30	-35	3,260	-1.07%
2019/12/30	1	13.00	10	13.00	13.00	-9	3,167	-0.28%
2019/12/27	0	12.90	1	13.00	13.00	-1	3,153	-0.03%
2019/12/26	1	13.00	4	12.96	12.95	-3	3,161	-0.09%
2019/12/24	2	12.90	2	13.05	12.90	0	3,440	0.00%
2019/12/20	0	0.00	5	13.05	13.05	-5	3,363	-0.15%
2019/12/19	0	0.00	12	12.96	12.90	-12	3,348	-0.36%
2019/12/17	5	12.85	0	0.00	12.90	5	3,357	0.15%
2019/12/16	3	13.00	6	13.00	12.90	-3	3,358	-0.09%
2019/12/13	0	0.00	15	12.83	12.70	-15	3,271	-0.46%
2019/12/12	0	0.00	10	12.78	12.70	-10	3,258	-0.31%
2019/12/11	0	0.00	10	12.80	12.85	-10	3,243	-0.31%
2019/12/10	25	12.98	0	0.00	12.85	25	3,222	0.78%
2019/12/09	0	0.00	1	12.70	12.65	-1	3,156	-0.03%
2019/12/02	51	12.75	51	12.89	12.50	0	3,191	0.00%
2019/11/28	0	0.00	10	13.00	12.90	-10	3,132	-0.32%
2019/11/27	50	12.96	45	13.04	12.95	5	3,090	0.16%
2019/11/26	58	13.21	68	13.18	12.90	-10	3,041	-0.33%
2019/11/25	1	12.90	90	12.91	13.25	-89	2,711	-3.28%
2019/11/20	0	0.00	1	12.10	12.15	-1	2,490	-0.04%
2019/11/18	45	12.30	3	12.18	12.20	42	2,715	1.55%
2019/11/15	1	11.95	0	0.00	12.00	1	2,654	0.04%
2019/11/11	1	11.85	1	11.80	11.80	0	2,741	0.00%
2019/11/08	0	0.00	9	11.90	11.90	-9	2,740	-0.33%
2019/11/06	2	11.93	1	12.00	11.85	1	2,781	0.04%
2019/11/05	1	11.90	7	11.92	12.00	-6	2,783	-0.22%
2019/11/04	1	11.95	1	11.95	11.90	0	2,765	0.00%
2019/11/01	0	0.00	1	11.85	11.90	-1	2,798	-0.04%
2019/10/30	7	12.15	0	0.00	12.20	7	2,873	0.24%
2019/10/29	5	12.10	0	0.00	12.10	5	2,909	0.17%
2019/10/24	5	12.09	0	11.95	12.00	5	3,040	0.16%
2019/10/21	0	0.00	0	12.10	12.15	0	3,264	0.00%
2019/10/15	0	0.00	3	11.85	11.95	-3	3,390	-0.09%
2019/10/07	1	11.60	0	0.00	11.60	1	3,439	0.03%
2019/10/03	20	11.70	0	0.00	11.70	20	3,465	0.58%
2019/10/02	0	0.00	1	11.60	11.80	-1	3,500	-0.03%
2019/10/01	0	0.00	2	11.65	11.75	-2	3,686	-0.05%
2019/09/23	2	12.30	0	0.00	12.45	2	3,399	0.06%
2019/09/19	1	12.05	0	0.00	12.10	1	3,357	0.03%
2019/09/17	0	0.00	10	12.25	12.15	-10	3,382	-0.30%
2019/09/16	5	12.30	0	0.00	12.30	5	3,415	0.15%
2019/09/12	1	12.45	0	0.00	12.45	1	3,439	0.03%
2019/09/10	0	0.00	1	12.75	12.70	-1	3,478	-0.03%
2019/09/09	10	12.95	5	13.00	12.90	5	3,519	0.14%
2019/09/06	0	0.00	1.1	12.89	12.90	-1.1	3,534	-0.03%
2019/09/04	2	12.90	0	0.00	12.85	2	3,894	0.05%
2019/09/03	0.2	12.75	20	12.80	12.85	-19.8	3,932	-0.50%
2019/09/02	5	12.70	0	0.00	12.80	5	3,917	0.13%
2019/08/30	1	12.60	4	12.65	12.65	-3	3,891	-0.08%
2019/08/29	6	12.38	0	0.00	12.35	6	3,850	0.16%
2019/08/26	1	12.05	2	11.93	11.95	-1	3,792	-0.03%
2019/08/22	0	0.00	5	12.50	12.40	-5	3,871	-0.13%
2019/08/21	1	12.75	1	12.70	12.70	0	3,854	0.00%
2019/08/20	0	0.00	3	12.35	12.30	-3	3,713	-0.08%
2019/08/19	1	12.35	0	0.00	12.40	1	3,717	0.03%
2019/08/16	0	0.00	2	12.30	12.25	-2	3,749	-0.05%
2019/08/15	21	12.15	0	0.00	12.15	21	3,791	0.55%
2019/08/14	10	12.40	20	12.80	12.30	-10	3,863	-0.26%
2019/08/12	21	12.29	2	12.33	12.55	19	3,946	0.48%
2019/08/08	2	12.30	0	0.00	12.15	2	4,011	0.05%
2019/08/07	1	12.15	1	12.25	12.20	0	4,103	0.00%
2019/08/06	0	0.00	1	12.10	12.20	-1	4,258	-0.02%
2019/08/05	0	0.00	8	12.13	12.00	-8	4,550	-0.18%
2019/08/02	21	12.70	0	0.00	12.65	21	4,635	0.45%
2019/07/30	0	0.00	20	13.50	13.15	-20	5,084	-0.39%
2019/07/29	7	13.40	7	13.40	13.30	0	5,217	0.00%
2019/07/25	1	13.45	1	13.25	13.35	0	6,143	0.00%
2019/07/23	3	12.97	11	13.20	12.90	-8	6,202	-0.13%
2019/07/22	0	0.00	1	13.05	13.00	-1	6,357	-0.02%
2019/07/19	1	12.85	1	12.90	12.90	0	6,437	0.00%
2019/07/18	10	13.00	0	0.00	12.70	10	6,607	0.15%
2019/07/17	1	12.80	45	12.75	12.80	-44	6,612	-0.67%
2019/07/16	5	12.90	0	0.00	12.95	5	6,783	0.07%
2019/07/15	20	12.95	0	0.00	12.90	20	6,835	0.29%
2019/07/11	20	13.05	0	0.00	13.05	20	7,279	0.27%
2019/07/09	1	13.00	0	0.00	12.90	1	7,391	0.01%
2019/07/08	10	13.08	79	13.17	13.10	-69	7,410	-0.93%
2019/07/05	38	13.27	52	13.41	13.20	-14	7,475	-0.19%
2019/07/04	0	0.00	50	12.77	12.75	-50	7,287	-0.69%
2019/07/02	5	12.75	0	0.00	12.75	5	7,403	0.07%
2019/07/01	5	12.85	4	12.88	12.75	1	7,445	0.01%
2019/06/26	3	12.40	0	0.00	12.50	3	7,682	0.04%
2019/06/25	6	12.60	0	0.00	12.50	6	7,759	0.08%
2019/06/21	15	12.62	1	12.80	12.75	14	7,919	0.18%
2019/06/20	0	0.00	3	12.63	12.70	-3	7,947	-0.04%
2019/06/19	0	0.00	1	12.40	12.55	-1	8,085	-0.01%
2019/06/18	1	12.40	0	0.00	12.15	1	8,539	0.01%
2019/06/17	5	12.60	9	12.63	12.50	-4	8,592	-0.05%
2019/06/13	20	12.62	2	12.75	12.55	18	8,966	0.20%
2019/06/12	0	0.00	1	12.10	12.40	-1	8,724	-0.01%
2019/06/11	0	0.00	1	11.95	11.90	-1	8,702	-0.01%
2019/06/10	1	11.75	0	0.00	11.75	1	8,839	0.01%
2019/06/05	3	11.73	0	0.00	11.70	3	8,878	0.03%
2019/05/31	5	11.80	6	11.78	11.80	-1	8,947	-0.01%
2019/05/30	23	11.58	4	11.55	11.70	19	9,090	0.21%
2019/05/29	2	11.50	2	11.40	11.40	0	9,085	0.00%
2019/05/24	2	11.50	2	11.55	11.50	0	9,051	0.00%
2019/05/23	14	11.48	13	11.57	11.45	1	9,128	0.01%
2019/05/22	27	11.61	4	11.63	11.60	23	9,199	0.25%
2019/05/21	8	11.35	8	11.50	11.80	0	9,195	0.00%
2019/05/17	5	11.97	5	11.75	11.75	0	9,199	0.00%
2019/05/16	3	11.98	4	12.11	11.85	-1	9,242	-0.01%
2019/05/15	13	12.39	5	12.50	12.35	8	9,614	0.08%
2019/05/14	15	11.95	12	12.24	12.15	3	9,640	0.03%
2019/05/13	12	13.28	203	13.02	12.30	-191	9,585	-1.99%	大賣/鉅額交易
2019/05/10	101	13.82	0	0.00	13.55	101	9,281	1.09%	大買/鉅額交易
2019/05/09	30	13.88	17	14.06	13.70	13	9,211	0.14%
2019/05/08	26	14.28	14	14.39	14.35	12	8,996	0.13%
2019/05/07	23	14.94	8	14.96	14.75	15	8,883	0.17%
2019/05/06	2	14.98	12	15.02	14.90	-10	8,966	-0.11%
2019/05/03	70	15.07	64	15.24	15.40	6	8,773	0.07%
2019/05/02	184	15.17	109.7	15.10	15.05	74.3	8,496	0.87%	大買/大賣/
2019/04/30	20	14.05	38	14.08	14.40	-18	7,845	-0.23%
2019/04/29	25	14.17	20	14.15	13.95	5	7,805	0.06%
2019/04/26	32	14.56	13	14.48	14.40	19	7,745	0.25%
2019/04/24	4	14.58	19	14.46	14.10	-15	7,564	-0.20%
2019/04/23	6.5	14.17	13	14.30	14.20	-6.5	7,833	-0.08%
2019/04/22	43	14.14	46	14.08	14.20	-3	7,773	-0.04%
2019/04/19	3	13.75	0	0.00	13.80	3	7,779	0.04%
2019/04/18	39	14.15	10	14.20	13.55	29	8,125	0.36%
2019/04/17	0	0.00	1	13.85	13.85	-1	8,543	-0.01%
2019/04/16	4	13.80	8	13.69	13.70	-4	8,497	-0.05%
2019/04/15	24	13.50	0	0.00	13.40	24	8,485	0.28%
2019/04/12	5	13.43	0	0.00	13.40	5	8,563	0.06%
2019/04/11	5	13.90	5	13.65	13.65	0	8,640	0.00%
2019/04/09	30	13.67	0	0.00	13.60	30	9,551	0.31%
2019/04/08	4	13.81	16	13.69	13.65	-12	10,077	-0.12%
2019/04/03	2	13.48	0	0.00	13.50	2	10,128	0.02%
2019/04/02	2	13.60	13	13.64	13.50	-11	10,095	-0.11%
2019/04/01	11	13.71	42	13.62	13.60	-31	10,052	-0.31%
2019/03/29	2	13.45	3	13.45	13.45	-1	9,835	-0.01%
2019/03/28	5	13.43	13	13.37	13.35	-8	9,829	-0.08%
2019/03/27	30	13.66	15	13.70	13.50	15	9,776	0.15%
2019/03/26	11	13.70	1	13.65	13.60	10	9,659	0.10%
2019/03/25	0	0.00	0.5	13.45	13.45	-0.5	9,617	-0.01%
2019/03/22	0	0.00	13	13.75	13.80	-13	9,594	-0.14%
2019/03/21	25	14.15	26	14.12	14.00	-1	9,456	-0.01%
2019/03/20	4	13.48	14	13.49	13.50	-10	9,009	-0.11%
2019/03/19	25	13.74	36	13.80	13.40	-11	9,052	-0.12%
2019/03/18	0	13.25	2	13.30	13.35	-2	8,815	-0.02%
2019/03/14	11	13.23	11	13.23	13.10	0	9,366	0.00%
2019/03/13	6	13.06	10	13.15	13.15	-4	9,268	-0.04%
2019/03/12	6	13.02	2	13.10	13.00	4	9,091	0.04%
2019/03/11	4	12.90	1	13.00	12.90	3	9,108	0.03%
2019/03/08	0	12.80	1	12.80	12.80	-1	9,112	-0.01%
2019/03/07	50	13.00	5	13.15	12.85	45	9,079	0.50%
2019/03/06	5	13.05	0	0.00	13.05	5	9,066	0.06%
2019/03/05	24	13.32	12	13.35	13.15	12	9,057	0.13%
2019/03/04	4	13.10	7	13.10	13.10	-3	8,887	-0.03%
2019/02/27	32	12.91	13	13.00	13.00	19	8,894	0.21%
2019/02/26	31	12.90	0	0.00	12.85	31	8,866	0.35%
2019/02/25	8	13.07	0	0.00	13.00	8	8,859	0.09%
2019/02/22	6	13.17	8	13.20	13.15	-2	8,853	-0.02%
2019/02/21	19	13.01	14	13.16	12.90	5	8,753	0.06%
2019/02/20	2	12.98	8	12.86	12.90	-6	8,629	-0.07%
2019/02/19	2	13.05	3	13.08	12.85	-1	8,593	-0.01%
2019/02/18	13	13.00	0	0.00	12.85	13	8,521	0.15%
2019/02/15	9	13.05	13	13.14	13.10	-4	8,447	-0.05%
2019/02/14	44	13.44	25	13.61	13.20	19	8,325	0.23%
2019/02/13	0.5	12.90	6	12.83	13.00	-5.5	7,857	-0.07%
2019/02/12	8	12.65	29	12.65	12.70	-21	7,717	-0.27%
2019/02/11	8	12.30	1	12.25	12.25	7	7,616	0.09%
2019/01/30	6	12.40	8	12.35	12.20	-2	7,617	-0.03%
2019/01/29	5	12.36	0	0.00	12.30	5	7,570	0.07%
2019/01/28	2	12.60	19	12.69	12.50	-17	7,513	-0.23%
2019/01/25	78	12.61	41	12.60	12.65	37	7,461	0.50%
2019/01/24	3	12.43	8	12.47	12.50	-5	7,251	-0.07%
2019/01/23	6	12.28	6	12.41	12.40	0	7,226	0.00%
2019/01/22	6	12.37	0	0.00	12.30	6	7,167	0.08%
2019/01/21	7	12.38	2	12.45	12.35	5	7,129	0.07%
2019/01/18	3	12.37	0	0.00	12.30	3	7,118	0.04%
2019/01/17	1	12.60	2	12.73	12.45	-1	7,081	-0.01%
2019/01/16	14	12.38	13	12.38	12.50	1	7,001	0.01%
2019/01/15	74	12.98	14	12.89	12.55	60	6,863	0.87%
2019/01/14	3	12.72	17	12.64	12.70	-14	6,417	-0.22%
2019/01/11	8	12.77	5	12.75	12.60	3	6,353	0.05%
2019/01/10	5	13.00	18	12.97	12.95	-13	6,139	-0.21%
2019/01/09	92	12.65	47	13.16	13.10	45	5,724	0.79%
2019/01/08	5	12.05	6	12.07	12.00	-1	4,922	-0.02%
2019/01/07	2	12.03	4	12.00	11.95	-2	4,858	-0.04%
2019/01/04	19	12.02	46	11.92	12.00	-27	4,802	-0.56%
2019/01/03	41	11.85	2	12.05	11.90	39	4,804	0.81%
2019/01/02	6	12.16	10	12.18	12.05	-4	4,712	-0.08%
2018/12/28	274	12.02	32	12.06	12.05	242	4,475	5.41%	大買/鉅額交易
2018/12/27	132	11.97	431	11.94	12.20	-299	3,741	-7.99%	大買/大賣/鉅額交易
2018/12/26	2	11.00	0	0.00	11.10	2	3,178	0.06%
2018/12/25	5	10.98	1	11.10	10.90	4	3,041	0.13%
2018/12/24	20	11.10	29	11.14	11.20	-9	3,024	-0.30%
2018/12/22	10	10.90	3	10.90	10.90	7	3,032	0.23%
2018/12/21	0	0.00	2	11.03	10.85	-2	3,065	-0.07%
2018/12/20	2	11.20	5.4	11.16	11.00	-3.4	3,120	-0.11%
2018/12/19	9	11.49	12	11.53	11.35	-3	3,087	-0.10%
2018/12/18	13	11.37	3	11.55	11.35	10	3,044	0.33%
2018/12/17	77	11.66	76	11.70	11.50	1	3,041	0.03%
2018/12/14	2	11.55	4	11.50	11.50	-2	3,015	-0.07%
2018/12/13	14	11.71	3	11.70	11.70	11	3,009	0.37%
2018/12/12	73	12.08	71	12.10	11.95	2	2,954	0.07%
2018/12/11	21	12.01	23	11.92	11.80	-2	2,826	-0.07%
2018/12/10	65	12.18	49	12.18	11.80	16	2,730	0.59%
2018/12/07	19	11.72	30	11.53	11.80	-11	2,268	-0.48%
2018/12/06	14	11.18	0	0.00	10.75	14	2,024	0.69%
2018/12/04	0	0.00	13	11.65	11.50	-13	2,041	-0.64%
2018/12/03	2	11.25	1	11.35	11.30	1	2,027	0.05%
2018/11/30	0	0.00	1	11.10	11.10	-1	2,019	-0.05%
2018/11/29	1	11.15	0	0.00	11.00	1	2,028	0.05%
2018/11/23	0	0.00	5	10.65	10.60	-5	2,007	-0.25%
2018/11/22	3	11.00	1.1	10.97	10.80	1.9	2,011	0.09%
2018/11/21	5	10.97	0	0.00	10.80	5	2,009	0.25%
2018/11/16	0	0.00	0.4	10.50	10.55	-0.4	2,013	-0.02%
2018/11/13	0	0.00	5	10.15	10.20	-5	2,038	-0.25%
2018/11/07	0	10.40	0	0.00	10.45	0	2,134	0.00%
2018/10/24	0	0.00	1	10.05	10.00	-1	2,704	-0.04%
2018/10/17	1	10.25	1	10.20	10.05	0	3,249	0.00%
2018/10/15	0	0.00	5	10.00	10.00	-5	3,510	-0.14%
2018/10/11	2	9.67	1	9.51	9.51	1	3,709	0.03%
2018/10/08	3	10.77	0	0.00	10.65	3	3,621	0.08%
2018/10/05	0	0.00	10	10.80	10.85	-10	3,693	-0.27%
2018/10/01	0	0.00	1	11.80	11.65	-1	3,821	-0.03%
2018/09/28	8	11.60	0	0.00	11.65	8	3,878	0.21%
2018/09/27	4	11.65	1	11.80	11.65	3	3,936	0.08%
2018/09/21	0	0.00	1	11.20	11.20	-1	4,068	-0.02%
2018/09/20	1	11.30	0	0.00	11.15	1	4,146	0.02%
2018/09/19	1	11.30	1	11.40	11.25	0	4,176	0.00%
2018/09/18	1	11.20	1	11.15	11.15	0	4,290	0.00%
2018/09/14	20	11.25	1	11.25	11.25	19	5,189	0.37%
2018/09/13	1	11.25	0	0.00	11.10	1	5,298	0.02%
2018/09/10	2	11.25	0	0.00	11.10	2	5,833	0.03%
2018/09/07	0.2	11.40	0	0.00	11.45	0.2	5,922	0.00%
2018/09/06	0.2	11.85	0	0.00	11.85	0.2	6,068	0.00%
2018/09/05	9	12.00	0	0.00	11.85	9	6,233	0.14%
2018/09/04	0	0.00	3	11.85	11.90	-3	6,372	-0.05%
2018/09/03	2	11.80	2	12.15	11.80	0	6,623	0.00%
2018/08/30	0	0.00	1	12.15	12.05	-1	7,089	-0.01%
2018/08/28	2	12.15	0	0.00	12.05	2	7,856	0.03%
2018/08/27	2	11.90	3	12.00	12.05	-1	8,213	-0.01%
2018/08/23	2	11.60	2	11.75	11.80	0	9,256	0.00%
2018/08/22	0.2	11.55	0	0.00	11.60	0.2	9,644	0.00%
2018/08/20	0.2	11.30	0	0.00	11.30	0.2	11,423	0.00%
2018/08/17	0	0.00	1	11.60	11.60	-1	11,446	-0.01%
2018/08/16	1.2	11.25	1	11.30	11.55	0.2	11,452	0.00%
2018/08/15	0	0.00	1	11.90	11.50	-1	11,468	-0.01%
2018/08/14	0	0.00	1	11.80	11.85	-1	11,496	-0.01%
2018/08/13	8	11.74	4	11.65	11.70	4	11,519	0.03%
2018/08/10	2	12.60	1	12.65	12.40	1	11,489	0.01%
2018/08/08	0.2	12.65	2	13.00	12.65	-1.8	11,517	-0.02%
2018/08/07	2.3	13.06	4	13.30	12.90	-1.8	11,535	-0.02%
2018/08/06	2	13.63	3	13.80	13.65	-1	11,524	-0.01%
2018/08/03	3	13.68	6	13.62	13.70	-3	11,680	-0.03%
2018/08/02	6	13.68	2	13.95	13.55	4	11,713	0.03%
2018/08/01	23.3	13.81	7	13.80	13.80	16.3	11,702	0.14%
2018/07/31	23	13.86	3	13.90	13.85	20	11,793	0.17%
2018/07/30	20	13.90	7	14.14	13.90	13	11,765	0.11%
2018/07/27	1	13.95	0	0.00	13.95	1	11,709	0.01%
2018/07/26	20	14.26	68	14.40	14.15	-48	11,777	-0.41%
2018/07/25	0	0.00	1	13.75	13.75	-1	11,423	-0.01%
2018/07/24	4	13.51	2.4	13.50	13.55	1.6	11,391	0.01%
2018/07/23	1	13.40	0.6	13.40	13.45	0.4	11,384	0.00%
2018/07/20	25	13.99	5	14.00	13.80	20	11,348	0.18%
2018/07/19	4	13.66	7	13.62	14.10	-3	11,148	-0.03%
2018/07/18	6	13.54	23	13.60	13.55	-17	11,136	-0.15%
2018/07/17	0.3	13.20	0	0.00	13.20	0.3	11,029	0.00%
2018/07/13	4	13.43	2	13.45	13.45	2	10,974	0.02%
2018/07/12	1.5	13.20	1	13.30	13.20	0.5	10,896	0.00%
2018/07/11	0.5	13.15	0	0.00	13.15	0.5	10,897	0.00%
2018/07/10	6	13.54	2	13.55	13.55	4	10,881	0.04%
2018/07/09	31	13.40	1	13.45	13.40	30	10,827	0.28%
2018/07/06	20	13.40	0	0.00	13.40	20	10,787	0.19%
2018/07/05	4	13.33	0	0.00	13.05	4	10,751	0.04%
2018/07/04	31	13.74	30	13.85	13.55	1	10,676	0.01%
2018/07/02	1.7	13.65	0	0.00	13.65	1.7	10,540	0.02%
2018/06/29	1	13.80	1.6	13.90	13.90	-0.6	10,606	-0.01%
2018/06/28	3	13.65	2	13.68	13.65	1	10,542	0.01%
2018/06/27	57	13.83	69	13.58	13.85	-12	10,492	-0.11%
2018/06/26	8	13.88	76	13.87	13.70	-68	10,414	-0.65%
2018/06/25	5.3	13.77	15	13.48	13.30	-9.7	9,758	-0.10%
2018/06/22	6	14.27	4	14.26	14.25	2	9,550	0.02%
2018/06/21	6	14.83	3	14.82	14.70	3	9,443	0.03%
2018/06/20	33	14.71	50	14.78	14.90	-17	9,372	-0.18%
2018/06/19	22	15.18	7	15.06	14.95	15	9,163	0.16%
2018/06/15	5	14.76	24	14.80	14.95	-19	9,080	-0.21%
2018/06/14	10	14.75	3	14.72	14.65	7	8,974	0.08%
2018/06/13	2	14.43	14	14.60	14.35	-12	8,788	-0.14%
2018/06/12	48	14.82	12	14.98	14.80	36	8,634	0.42%
2018/06/11	185	15.37	7	15.21	15.20	178	8,501	2.09%	大買/鉅額交易
2018/06/08	6	14.99	8	15.05	14.95	-2	8,273	-0.02%
2018/06/07	93	15.11	41	15.44	15.05	52	8,130	0.64%
2018/06/06	55	15.18	91	15.29	15.40	-36	7,829	-0.46%
2018/06/05	54	14.83	15	15.06	14.70	39	7,543	0.52%
2018/06/04	30	15.22	75	15.24	15.35	-45	7,316	-0.62%
2018/06/01	53	14.74	21	14.75	14.60	32	6,950	0.46%
2018/05/31	73	15.61	132	15.69	15.10	-59	6,711	-0.88%	大賣/
2018/05/30	108	14.55	119	14.56	14.80	-11	5,943	-0.19%	大買/大賣/
2018/05/29	191	14.68	269	14.56	14.70	-78	5,542	-1.41%	大買/大賣/
2018/05/28	104	13.70	76	13.71	13.75	28	4,475	0.63%	大買/
2018/05/25	1	12.45	1	12.40	12.50	0	3,834	0.00%
2018/05/24	0	0.00	2	12.40	12.40	-2	3,834	-0.05%
2018/05/18	47	12.39	0	0.00	12.25	47	3,959	1.19%
2018/05/17	30	12.36	3	12.38	12.40	27	3,962	0.68%
2018/05/16	39	12.33	0	0.00	12.25	39	3,909	1.00%
2018/05/15	19	12.20	0	0.00	12.20	19	3,879	0.49%
2018/05/14	5	12.20	0.1	12.15	12.25	4.9	3,949	0.12%
2018/05/11	0	0.00	5	12.26	11.95	-5	3,894	-0.13%
2018/05/07	2	11.18	0	0.00	11.15	2	3,898	0.05%
2018/05/02	0	0.00	20	11.00	10.95	-20	3,881	-0.52%
2018/04/30	0.3	10.95	0	0.00	11.00	0.3	3,926	0.01%
2018/04/25	10.3	11.20	0	0.00	11.15	10.3	4,195	0.24%
2018/04/24	5	11.35	0	0.00	11.25	5	4,402	0.11%
2018/04/20	10	10.95	0	0.00	11.00	10	4,433	0.23%
2018/04/19	0	0.00	2	11.00	11.00	-2	4,676	-0.04%
2018/04/18	0.3	10.90	20	11.09	10.90	-19.8	4,791	-0.41%
2018/04/17	0	0.00	5	11.15	10.95	-5	4,980	-0.10%
2018/04/16	20.3	11.30	0	0.00	11.20	20.3	5,326	0.38%
2018/04/13	20	11.50	30	11.53	11.40	-10	5,556	-0.18%
2018/04/12	10	11.35	0	0.00	11.30	10	6,408	0.16%
2018/04/10	0.2	11.20	0	0.00	11.25	0.2	7,394	0.00%
2018/04/09	2.2	11.53	1	11.70	11.40	1.2	7,521	0.02%
2018/04/03	0	0.00	2	11.45	11.50	-2	7,515	-0.03%
2018/04/02	20	11.65	20	11.70	11.50	0	7,518	0.00%
2018/03/31	0.3	11.35	8	11.45	11.40	-7.7	7,419	-0.10%
2018/03/29	0.3	11.40	1	11.50	11.45	-0.7	7,401	-0.01%
2018/03/26	0	0.00	2	11.28	11.30	-2	7,395	-0.03%
2018/03/23	4	11.16	1	11.20	11.15	3	7,383	0.04%
2018/03/22	0	0.00	2	11.55	11.55	-2	7,359	-0.03%
2018/03/21	39	11.65	40	11.79	11.60	-1	7,332	-0.01%
2018/03/20	5	11.48	1	11.50	11.40	4	7,201	0.06%
2018/03/15	2	11.90	1	12.05	11.90	1	7,164	0.01%
2018/03/14	7	11.97	2	12.00	12.00	5	7,265	0.07%
2018/03/13	0	0.00	1	11.90	11.85	-1	7,252	-0.01%
2018/03/12	0	11.80	14	11.91	11.90	-14	7,235	-0.19%
2018/03/09	8	11.93	7	11.84	11.80	1	7,196	0.01%
2018/03/08	34	11.69	34	11.78	11.65	0	7,025	0.00%
2018/03/07	1	11.30	0	0.00	11.30	1	6,963	0.01%
2018/03/06	3	11.58	1	11.65	11.45	2	6,981	0.03%
2018/03/05	0	0.00	3	11.40	11.25	-3	7,105	-0.04%
2018/03/02	1	11.30	1	11.35	11.40	0	7,130	0.00%
2018/03/01	1	11.30	1	11.40	11.40	0	7,155	0.00%
2018/02/27	18	11.62	0	11.40	11.40	18	7,166	0.25%
2018/02/26	0	0.00	1	11.60	11.25	-1	7,109	-0.01%
2018/02/23	3	11.45	7	11.57	11.40	-4	7,145	-0.06%
2018/02/22	0	0.00	1	11.20	11.20	-1	7,097	-0.01%
2018/02/21	1	11.30	1	11.10	11.30	0	7,163	0.00%
2018/02/12	0	0.00	1	11.00	10.60	-1	7,023	-0.01%
2018/02/09	1	10.75	1	10.40	10.75	0	6,977	0.00%
2018/02/08	2	10.90	0	0.00	10.85	2	6,910	0.03%
2018/02/07	0	0.00	1	11.20	11.05	-1	6,926	-0.01%
2018/02/06	2	10.98	16	11.08	10.85	-14	6,946	-0.20%
2018/02/05	2	11.90	5	11.90	11.85	-3	6,866	-0.04%
2018/02/02	1	12.55	1	12.45	12.45	0	6,799	0.00%
2018/02/01	8	13.21	10	13.09	12.85	-2	6,761	-0.03%
2018/01/31	12	12.90	1	12.85	13.05	11	6,776	0.16%
2018/01/30	0	0.00	11	12.62	12.65	-11	6,614	-0.17%
2018/01/29	2	12.75	1	12.65	12.60	1	6,553	0.02%
2018/01/26	0	0.00	7.1	12.61	12.75	-7.1	6,514	-0.11%
2018/01/25	11	12.73	1	12.80	12.60	10	6,466	0.15%
2018/01/24	1	12.70	1	12.65	12.55	0	6,401	0.00%
2018/01/23	2	12.80	3	12.80	12.55	-1	6,370	-0.02%
2018/01/22	1	12.45	1	12.35	12.60	0	6,293	0.00%
2018/01/19	3	12.53	8	12.57	12.40	-5	6,280	-0.08%
2018/01/18	22	12.82	16	12.97	12.50	6	6,271	0.10%
2018/01/17	4	12.48	23	12.44	12.45	-19	6,067	-0.31%
2018/01/16	26	12.37	6	12.47	12.40	20	5,996	0.33%
2018/01/15	32	12.52	9	12.27	12.20	23	5,924	0.39%
2018/01/12	9	12.90	97	13.03	12.80	-88	5,731	-1.54%
2018/01/11	60	12.99	75	12.87	12.95	-15	5,662	-0.26%
2018/01/10	86	13.18	49	13.21	13.05	37	5,506	0.67%
2018/01/09	27	12.76	46	12.74	12.80	-19	5,365	-0.35%
2018/01/08	100	13.25	76	13.32	13.15	24	5,139	0.47%
2018/01/05	53	12.56	34	12.67	12.80	19	4,280	0.44%
2018/01/04	27	11.60	2	11.65	11.65	25	3,617	0.69%
2018/01/03	20	11.00	9	10.95	10.95	11	3,259	0.34%