友訊 (2332)-凱基-雙和券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.20
漲跌
▼0.40
漲幅
-2.27%
成交量
2,962張
產業
上市通信網路類股
488人加入追蹤

立即追蹤
本地時間: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-雙和券商分點個股進出

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-雙和券商分點個股進出
凱基-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	17.05	0	0.00	17.20	3	3,292	0.09%
2024/04/16	6	17.59	0	0.00	17.30	6	3,278	0.18%
2024/04/12	3	17.80	0	0.00	18.10	3	3,246	0.09%
2024/04/11	0	0.00	1	17.95	17.90	-1	3,211	-0.03%
2024/04/09	1	18.35	0	0.00	18.30	1	3,157	0.03%
2024/04/08	4	18.40	0	0.00	18.40	4	3,193	0.13%
2024/04/02	2	18.65	0	0.00	18.55	2	3,216	0.06%
2024/04/01	2	18.60	0	0.00	18.70	2	3,228	0.06%
2024/03/29	2	18.55	0	0.00	18.60	2	3,243	0.06%
2024/03/28	3	18.60	0	0.00	18.55	3	3,246	0.09%
2024/03/26	5	18.56	0	0.00	18.50	5	3,265	0.15%
2024/03/25	2	18.85	0	0.00	18.85	2	3,270	0.06%
2024/03/20	4	18.64	0	0.00	18.45	4	3,389	0.12%
2024/03/19	1	18.80	0	0.00	18.70	1	3,423	0.03%
2024/03/15	1	18.55	0	0.00	18.55	1	3,534	0.03%
2024/03/14	2	18.68	0	0.00	18.50	2	3,575	0.06%
2024/03/13	3	18.70	0	0.00	18.70	3	3,605	0.08%
2024/03/12	3	19.00	0	0.00	18.95	3	3,627	0.08%
2024/03/11	2	18.85	0	0.00	18.95	2	3,704	0.05%
2024/03/06	0	0.00	28	19.60	19.50	-28	4,070	-0.69%
2024/03/05	3	19.50	4	19.53	19.70	-1	4,347	-0.02%
2024/03/04	1	19.75	0	0.00	19.65	1	4,287	0.02%
2024/03/01	4	19.10	0	0.00	19.10	4	4,119	0.10%
2024/02/27	4	19.15	0	0.00	19.15	4	4,082	0.10%
2024/02/26	2	19.45	0	0.00	19.40	2	4,054	0.05%
2024/02/23	1	19.65	0	0.00	19.30	1	4,030	0.02%
2024/02/22	3	19.63	0	0.00	19.60	3	4,046	0.07%
2024/02/21	3	19.63	0	0.00	19.60	3	4,036	0.07%
2024/02/20	0	0.00	9	19.52	19.95	-9	3,996	-0.23%
2024/02/19	1	19.55	10	19.53	19.40	-9	3,815	-0.24%
2024/02/16	0	0.00	26	19.50	19.55	-26	3,839	-0.68%
2024/02/05	0	0.00	200	18.97	18.95	-200	3,731	-5.36%	大賣/鉅額交易
2024/02/02	1	19.40	0	0.00	19.35	1	3,719	0.03%
2024/02/01	0	0.00	10	19.75	19.70	-10	3,723	-0.27%
2024/01/31	0	19.35	0	0.00	19.35	0	3,641	0.00%
2024/01/29	0.5	19.45	0	0.00	19.50	0.5	3,717	0.01%
2024/01/24	0	0.00	2	19.70	19.50	-2	3,761	-0.05%
2024/01/23	0	0.00	5	19.60	19.65	-5	3,783	-0.13%
2024/01/19	0	0.00	1.8	18.63	18.70	-1.8	3,666	-0.05%
2024/01/05	0	0.00	5	19.55	19.40	-5	3,889	-0.13%
2024/01/03	0	0.00	4	19.90	19.90	-4	3,934	-0.10%
2024/01/02	1	20.35	3	20.10	20.05	-2	3,931	-0.05%
2023/12/28	0	0.00	3	20.00	20.10	-3	3,908	-0.08%
2023/12/19	0	0.00	1	19.35	19.35	-1	4,034	-0.02%
2023/12/13	3	19.80	0	0.00	19.80	3	4,622	0.06%
2023/12/08	0.1	20.00	0	0.00	20.00	0.1	4,773	0.00%
2023/12/05	0	0.00	3	20.52	20.25	-3	4,902	-0.06%
2023/12/04	2	20.45	10	20.50	20.45	-8	4,908	-0.16%
2023/12/01	21	20.25	21	20.30	20.15	0	4,873	0.00%
2023/11/30	1	20.20	3	20.30	20.40	-2	4,859	-0.04%
2023/11/24	12	19.37	0	0.00	19.30	12	5,202	0.23%
2023/11/22	1	19.30	0	0.00	19.30	1	5,940	0.02%
2023/11/20	1	19.05	0	0.00	19.05	1	7,012	0.01%
2023/11/09	5	18.40	0	0.00	18.40	5	11,493	0.04%
2023/10/31	1	18.30	0	0.00	18.30	1	11,466	0.01%
2023/10/26	2	18.53	0	0.00	18.35	2	11,568	0.02%
2023/10/20	0	0.00	5	18.25	18.55	-5	11,654	-0.04%
2023/10/18	20	18.45	0	0.00	18.55	20	11,729	0.17%
2023/10/17	29	19.32	0	0.00	18.95	29	11,785	0.25%
2023/10/16	3	19.27	0	0.00	19.25	3	11,914	0.03%
2023/10/13	1	19.65	0	0.00	19.65	1	12,001	0.01%
2023/10/02	4	20.50	4	20.55	20.65	0	12,400	0.00%
2023/09/27	3	20.00	1	20.00	20.05	2	12,566	0.02%
2023/09/26	1	20.15	0	0.00	20.10	1	12,762	0.01%
2023/09/21	10	19.96	0	0.00	19.90	10	13,530	0.07%
2023/09/20	8	20.78	4	20.35	20.35	4	13,698	0.03%
2023/09/19	30	21.00	0	0.00	21.10	30	13,631	0.22%
2023/09/18	1	20.90	0	0.00	20.85	1	13,624	0.01%
2023/09/15	1	20.95	0	0.00	21.00	1	13,665	0.01%
2023/09/14	15	21.35	2	21.40	21.20	13	13,596	0.10%
2023/09/13	1	21.10	1	21.10	21.10	0	13,585	0.00%
2023/09/12	3	21.80	10	21.40	21.45	-7	13,828	-0.05%
2023/09/08	1	22.60	0.1	22.85	22.60	0.9	14,002	0.01%
2023/09/07	2	23.10	0	0.00	23.05	2	13,929	0.01%
2023/09/05	0	0.00	2	24.33	24.05	-2	13,681	-0.01%
2023/09/04	3	23.95	0	0.00	24.00	3	13,625	0.02%
2023/09/01	3	24.67	1	24.60	24.70	2	13,482	0.01%
2023/08/31	10	25.25	0	0.00	25.05	10	13,413	0.07%
2023/08/30	0	0.00	1	25.35	25.10	-1	13,465	-0.01%
2023/08/29	0	0.00	7	25.40	25.05	-7	13,510	-0.05%
2023/08/28	1	26.25	0	0.00	25.55	1	13,347	0.01%
2023/08/25	4	25.90	11	26.03	25.85	-7	12,969	-0.05%
2023/08/24	17	25.76	28	25.48	25.65	-11	12,541	-0.09%
2023/08/23	7	25.69	19	25.88	25.40	-12	12,051	-0.10%
2023/08/22	11	25.51	25.2	25.38	25.25	-14.2	11,505	-0.12%
2023/08/21	36	24.58	10	25.10	25.40	26	10,725	0.24%
2023/08/18	22.1	24.05	15	23.58	23.50	7.1	9,920	0.07%
2023/08/17	3	20.45	13	20.64	22.95	-10	9,282	-0.11%
2023/08/16	81	21.80	97	21.71	21.40	-16	8,851	-0.18%
2023/08/15	100	21.15	70	21.14	21.15	30	8,551	0.35%
2023/08/14	6	19.37	0	0.00	19.25	6	8,335	0.07%
2023/08/10	3	19.58	0	0.00	19.50	3	8,455	0.04%
2023/08/02	22	19.76	0	0.00	19.70	22	8,548	0.26%
2023/08/01	11	20.01	0	0.00	20.10	11	8,481	0.13%
2023/07/31	30	20.27	0	0.00	20.15	30	8,456	0.35%
2023/07/28	1	19.90	0	0.00	20.00	1	8,417	0.01%
2023/07/27	13	20.12	0	0.00	20.20	13	8,365	0.16%
2023/07/24	18	20.36	3	20.47	20.25	15	8,262	0.18%
2023/07/21	10	20.50	0	0.00	20.85	10	8,196	0.12%
2023/07/20	11	20.70	1	20.60	20.65	10	8,173	0.12%
2023/07/19	5	22.17	10	22.30	21.50	-5	8,036	-0.06%
2023/07/18	0	0.00	3	22.50	21.90	-3	7,922	-0.04%
2023/07/14	2	21.53	0	0.00	21.80	2	7,763	0.03%
2023/07/13	3	21.45	0	0.00	21.45	3	7,781	0.04%
2023/07/12	1	21.50	0	0.00	21.45	1	7,805	0.01%
2023/07/11	25	21.92	0	0.00	21.95	25	7,776	0.32%
2023/07/10	1	22.35	0	0.00	22.50	1	7,679	0.01%
2023/07/07	5	21.80	0	0.00	22.15	5	7,624	0.07%
2023/07/06	0	0.00	2	22.60	22.45	-2	7,518	-0.03%
2023/07/05	4	22.55	2	22.40	22.25	2	7,433	0.03%
2023/07/04	2	22.65	0	0.00	22.55	2	7,337	0.03%
2023/07/03	14	22.84	17	22.79	23.15	-3	7,169	-0.04%
2023/06/30	0	0.00	13	21.74	21.85	-13	6,712	-0.19%
2023/06/29	2	21.25	2	21.45	21.45	0	6,520	0.00%
2023/06/28	6	21.23	5	21.35	21.15	1	6,379	0.02%
2023/06/27	9	20.78	2	20.70	20.70	7	6,202	0.11%
2023/06/21	0	0.00	1	21.00	21.05	-1	6,067	-0.02%
2023/06/19	17	20.06	2	19.95	19.95	15	6,005	0.25%
2023/06/16	13	20.70	1	20.85	20.60	12	5,875	0.20%
2023/06/15	27	21.53	20	21.43	21.85	7	5,554	0.13%
2023/06/14	8	20.46	0	0.00	20.45	8	5,187	0.15%
2023/06/13	3	20.52	1	20.50	20.50	2	5,194	0.04%
2023/06/12	15	20.33	3	20.50	20.45	12	5,178	0.23%
2023/06/09	4	20.68	6	20.76	20.80	-2	5,123	-0.04%
2023/06/08	0	0.00	2	20.60	20.65	-2	5,146	-0.04%
2023/06/06	6	20.85	0	0.00	20.80	6	5,069	0.12%
2023/06/02	6.1	21.61	5	21.50	21.65	1.1	4,862	0.02%
2023/05/31	14	20.87	111	20.95	20.90	-97	4,730	-2.05%	大賣/
2023/05/30	2	20.33	5	20.55	20.60	-3	4,667	-0.06%
2023/05/29	2	20.00	0	0.00	19.95	2	4,623	0.04%
2023/05/26	0.1	19.50	1	19.55	19.50	-0.9	4,719	-0.02%
2023/05/25	2	20.20	0	0.00	20.20	2	4,685	0.04%
2023/05/24	0	0.00	2	20.43	20.25	-2	4,643	-0.04%
2023/05/23	1	20.10	0	0.00	20.10	1	4,580	0.02%
2023/05/22	1	20.05	0	0.00	20.35	1	4,516	0.02%
2023/05/19	1	19.35	9.3	20.01	20.05	-8.3	4,386	-0.19%
2023/05/18	0	0.00	20	19.05	19.20	-20	4,153	-0.48%
2023/05/16	1	19.50	0	0.00	19.05	1	4,108	0.02%
2023/05/15	27	18.92	0	0.00	19.25	27	4,194	0.64%
2023/05/12	2	17.65	0	0.00	18.55	2	4,105	0.05%
2023/05/11	2	17.65	0	0.00	17.50	2	4,037	0.05%
2023/05/08	0	0.00	8	17.80	18.05	-8	3,984	-0.20%
2023/04/28	8	17.65	0	0.00	17.65	8	3,997	0.20%
2023/04/25	2	17.60	2	17.40	17.40	0	3,995	0.00%
2023/04/21	2	18.20	0.5	17.90	17.75	1.6	3,969	0.04%
2023/04/20	4	18.68	0	0.00	18.55	4	3,906	0.10%
2023/04/18	2	19.05	0	0.00	19.00	2	3,884	0.05%
2023/04/17	0.5	19.35	0	0.00	19.30	0.5	3,808	0.01%
2023/04/13	0	0.00	9	18.85	18.60	-9	3,694	-0.24%
2023/04/10	0	0.00	6	18.65	18.65	-6	3,644	-0.16%
2023/04/06	15	18.76	0	0.00	18.85	15	3,926	0.38%
2023/03/29	1	18.65	0	0.00	18.30	1	4,340	0.02%
2023/03/28	0	0.00	10	18.95	18.60	-10	4,519	-0.22%
2023/03/27	0	18.80	2	18.85	18.85	-2	4,384	-0.05%
2023/03/24	0	0.00	1	18.10	18.15	-1	4,212	-0.02%
2023/03/23	0	0.00	20.1	17.36	17.35	-20.1	3,994	-0.50%
2023/03/22	12	17.00	0	0.00	17.05	12	3,937	0.30%
2023/03/16	0	16.20	0	0.00	16.05	0	3,887	0.00%
2023/03/14	0	0.00	1	16.60	16.75	-1	3,824	-0.03%
2023/03/08	1	17.55	0	0.00	17.65	1	3,715	0.03%
2023/03/02	0	0.00	20	17.35	17.50	-20	3,447	-0.58%
2023/02/23	0	0.00	1	16.85	16.80	-1	3,048	-0.03%
2023/02/22	0	0.00	30	16.55	16.75	-30	2,946	-1.02%
2023/02/20	30	16.92	0	0.00	16.75	30	2,906	1.03%
2023/02/17	0	0.00	0.9	16.60	16.65	-0.9	2,861	-0.03%
2023/02/16	2	16.75	0	0.00	16.60	2	2,839	0.07%
2023/02/15	0	0.00	4	16.10	16.20	-4	2,741	-0.15%
2023/02/13	5	15.99	5	16.25	16.25	0	2,643	0.00%
2023/02/08	1	15.55	0	0.00	15.55	1	2,458	0.04%
2023/02/02	1	15.70	0	0.00	15.70	1	2,429	0.04%
2023/01/12	0	0.00	0	15.20	15.30	0	2,395	0.00%
2023/01/06	2	15.45	34	15.52	15.60	-32	2,400	-1.33%
2023/01/04	5	15.05	5	15.10	15.10	0	2,431	0.00%
2022/12/30	1	14.90	50	14.80	14.85	-49	2,440	-2.01%
2022/12/29	3	14.75	0	0.00	14.75	3	2,486	0.12%
2022/12/28	30	15.14	1	15.05	14.85	29	2,505	1.16%
2022/12/27	1	15.55	0	0.00	15.35	1	2,469	0.04%
2022/12/26	103	16.00	52	15.81	15.80	51	2,385	2.14%	大買/
2022/12/23	0	0.00	10	15.77	15.60	-10	2,128	-0.47%
2022/12/20	0	0.00	21	16.15	16.15	-21	1,621	-1.30%
2022/12/02	1	15.30	0	0.00	15.25	1	1,761	0.06%
2022/11/30	1	15.10	0	0.00	15.00	1	1,812	0.06%
2022/11/24	1	14.70	0	0.00	14.60	1	1,997	0.05%
2022/11/22	0	0.00	2	14.20	14.55	-2	2,030	-0.10%
2022/11/18	0	0.00	2	14.70	14.50	-2	2,168	-0.09%
2022/11/10	3	15.15	0	0.00	15.00	3	2,367	0.13%
2022/10/14	0	0.00	2	14.90	15.00	-2	3,961	-0.05%
2022/10/13	1	14.30	1	14.45	14.20	0	3,960	0.00%
2022/10/12	2	15.30	0	0.00	15.25	2	3,901	0.05%
2022/09/30	1	14.65	0	0.00	14.70	1	3,877	0.03%
2022/09/26	0.1	15.00	0	0.00	15.00	0.1	3,835	0.00%
2022/09/23	5.1	16.10	3	15.80	15.80	2.1	3,858	0.05%
2022/09/21	15	16.25	0	0.00	16.25	15	3,826	0.39%
2022/09/19	0	0.00	20	16.81	16.75	-20	3,791	-0.53%
2022/09/15	0	0.00	21	17.42	17.45	-21	3,742	-0.56%
2022/09/14	0	0.00	1	17.40	17.30	-1	3,716	-0.03%
2022/09/13	13	17.97	8	17.65	17.50	5	3,700	0.14%
2022/09/12	10	17.70	0	0.00	17.75	10	3,649	0.27%
2022/09/08	21	17.42	0	0.00	17.40	21	3,622	0.58%
2022/09/06	3	17.25	0	0.00	16.95	3	3,516	0.09%
2022/09/02	2	17.25	0	0.00	17.30	2	3,402	0.06%
2022/09/01	9	16.98	0	0.00	17.00	9	3,311	0.27%
2022/08/29	15	16.45	0	0.00	16.40	15	3,276	0.46%
2022/08/26	1	17.25	9	17.30	17.10	-8	3,414	-0.23%
2022/08/25	0	0.00	1	17.10	17.10	-1	3,289	-0.03%
2022/08/22	5	16.95	2	16.95	16.85	3	3,235	0.09%
2022/08/18	5	16.38	4	16.38	16.40	1	3,157	0.03%
2022/08/17	11	16.75	5	16.82	16.60	6	3,109	0.19%
2022/08/16	29	17.27	26	17.44	17.20	3	3,011	0.10%
2022/08/15	1	16.70	0	0.00	16.75	1	2,293	0.04%
2022/08/11	0	0.00	8	17.20	16.85	-8	2,287	-0.35%
2022/08/09	9	17.03	0	0.00	17.05	9	2,240	0.40%
2022/08/03	10	17.10	0	0.00	16.60	10	1,952	0.51%
2022/08/02	0	0.00	3	17.83	17.25	-3	1,876	-0.16%
2022/08/01	12	17.24	0	0.00	17.40	12	1,731	0.69%
2022/07/27	0	0.00	2	16.70	16.90	-2	1,578	-0.13%
2022/07/26	0	0.00	11	16.30	16.30	-11	1,488	-0.74%
2022/07/22	0	0.00	0.8	16.25	16.35	-0.8	1,485	-0.06%
2022/07/19	1	16.15	0	0.00	16.15	1	1,481	0.07%
2022/07/13	0	0.00	1	15.30	15.20	-1	1,523	-0.07%
2022/07/12	0	0.00	4	15.70	15.20	-4	1,527	-0.26%
2022/07/11	4	15.45	0	0.00	15.40	4	1,485	0.27%
2022/06/28	1	15.05	0	0.00	15.00	1	1,481	0.07%
2022/06/23	0	0.00	0.4	14.60	14.65	-0.4	1,534	-0.03%
2022/06/06	1	15.95	0	0.00	16.05	1	1,533	0.07%
2022/05/18	0.1	15.15	0	0.00	15.20	0.1	1,497	0.01%
2022/04/25	0	0.00	6	16.60	16.55	-6	1,433	-0.42%
2022/04/20	0	0.00	1	17.15	17.60	-1	1,393	-0.07%
2022/04/11	1	16.20	0	0.00	16.25	1	1,596	0.06%
2022/04/01	1	16.75	0	0.00	16.70	1	1,848	0.05%
2022/03/30	0	0.00	1	17.30	17.45	-1	1,871	-0.05%
2022/03/29	2	17.28	0	0.00	17.10	2	1,897	0.11%
2022/03/28	2	17.03	0	0.00	17.30	2	1,902	0.11%
2022/03/25	1	17.30	0	0.00	17.30	1	1,906	0.05%
2022/03/24	0	17.20	2	17.20	17.25	-2	1,900	-0.11%
2022/03/23	1	17.15	0	0.00	17.15	1	1,929	0.05%
2022/03/22	1	16.90	0	0.00	16.80	1	1,938	0.05%
2022/03/21	2	16.95	0	0.00	16.85	2	1,946	0.10%
2022/03/17	0.1	16.30	0	0.00	16.50	0.1	1,946	0.00%
2022/03/15	1	15.90	0	0.00	15.90	1	2,038	0.05%
2022/03/11	5	15.96	0	0.00	15.95	5	2,074	0.24%
2022/03/10	8	15.81	0	0.00	16.00	8	2,084	0.38%
2022/03/09	3	15.38	0	0.00	15.35	3	2,077	0.14%
2022/03/08	2	15.58	0	0.00	15.35	2	2,089	0.10%
2022/03/07	2	16.00	0	0.00	15.95	2	2,050	0.10%
2022/03/03	1	16.65	0	0.00	16.70	1	2,081	0.05%
2022/02/24	1	16.65	0	0.00	16.45	1	2,329	0.04%
2022/02/22	1	16.75	0	0.00	16.85	1	2,662	0.04%
2022/02/15	2	16.70	0	0.00	16.60	2	2,991	0.07%
2022/02/10	2	17.05	0	0.00	17.10	2	3,315	0.06%
2022/01/26	4	16.38	0	0.00	16.45	4	3,782	0.11%
2022/01/25	1	16.40	0	0.00	16.35	1	3,890	0.03%
2022/01/24	3	16.65	0	0.00	16.55	3	4,105	0.07%
2022/01/21	2	16.98	0	0.00	16.85	2	4,128	0.05%
2022/01/20	0	0.00	0	17.20	17.20	0	4,161	0.00%
2022/01/19	1	17.30	0	0.00	17.25	1	4,193	0.02%
2022/01/18	2	17.40	0	0.00	17.30	2	4,241	0.05%
2022/01/17	1	17.10	0	0.00	17.45	1	4,292	0.02%
2022/01/11	1	17.40	0	0.00	17.40	1	4,541	0.02%
2022/01/10	2	17.63	0	0.00	17.55	2	4,560	0.04%
2022/01/07	2	17.95	0	0.00	17.65	2	4,468	0.04%
2022/01/06	2	18.25	0	0.00	18.05	2	4,432	0.05%
2022/01/05	1	18.30	0	0.00	18.30	1	4,439	0.02%
2021/12/22	2.1	18.35	0	0.00	18.35	2.1	4,364	0.05%
2021/12/20	1	18.35	0	0.00	18.35	1	4,354	0.02%
2021/12/17	2	18.48	1	18.55	18.35	1	4,350	0.02%
2021/12/14	1	18.40	0	0.00	18.30	1	4,281	0.02%
2021/12/06	1	18.15	0	0.00	18.15	1	4,192	0.02%
2021/12/03	1	18.10	0	0.00	18.20	1	4,189	0.02%
2021/12/02	1	18.20	0	0.00	18.10	1	4,205	0.02%
2021/12/01	2	18.28	3.7	18.30	18.25	-1.7	4,208	-0.04%
2021/11/30	1.4	18.39	0	0.00	18.35	1.4	4,244	0.03%
2021/11/26	5	19.10	0	0.00	18.85	5	4,214	0.12%
2021/11/24	0.8	20.10	0	0.00	20.00	0.8	4,163	0.02%
2021/11/22	10	21.80	19	21.78	21.45	-9	4,095	-0.22%
2021/11/10	0	0.00	0.1	19.30	19.45	-0.1	3,891	0.00%
2021/11/08	7	19.95	0.1	19.55	19.40	6.9	3,946	0.17%
2021/11/05	0.2	20.67	0	0.00	20.65	0.2	3,870	0.01%
2021/11/04	2	20.95	0	0.00	21.00	2	3,878	0.05%
2021/11/01	0	0.00	2	21.15	21.20	-2	3,777	-0.05%
2021/10/29	3	20.75	4	20.85	20.50	-1	3,691	-0.03%
2021/10/27	2	21.10	3	20.75	21.00	-1	3,530	-0.03%
2021/10/26	2	20.75	0	0.00	20.80	2	3,468	0.06%
2021/10/25	4	20.89	0	0.00	20.65	4	3,480	0.11%
2021/10/22	6	20.63	0	0.00	20.50	6	3,424	0.18%
2021/10/21	0	0.00	1	20.05	20.50	-1	3,439	-0.03%
2021/10/20	1	19.55	0	0.00	19.65	1	3,366	0.03%
2021/10/14	0	0.00	1	19.20	19.35	-1	4,367	-0.02%
2021/10/01	0	0.00	2	18.15	18.10	-2	4,517	-0.04%
2021/09/30	1	18.80	0	0.00	18.75	1	4,558	0.02%
2021/09/29	0	0.00	0.5	18.45	18.45	-0.5	4,688	-0.01%
2021/09/23	1	18.35	0	0.00	18.45	1	4,985	0.02%
2021/09/22	1	18.30	1	18.15	18.25	0	4,984	0.00%
2021/09/17	1	18.15	0	0.00	18.15	1	4,971	0.02%
2021/09/09	1	16.75	0	0.00	16.95	1	5,164	0.02%
2021/09/08	1	16.90	0	0.00	16.75	1	5,189	0.02%
2021/09/07	5	17.29	0	0.00	17.10	5	5,201	0.10%
2021/09/01	1	17.20	0	0.00	17.75	1	5,267	0.02%
2021/08/26	1	17.45	0	0.00	17.45	1	5,389	0.02%
2021/08/25	0	0.00	1	17.80	17.75	-1	5,417	-0.02%
2021/08/24	2	17.15	2	17.20	17.15	0	5,428	0.00%
2021/08/23	1	16.65	0	0.00	16.85	1	5,493	0.02%
2021/08/19	3	16.57	0	0.00	16.45	3	5,520	0.05%
2021/08/18	1	16.40	0	0.00	16.80	1	5,511	0.02%
2021/08/17	3	16.43	0	0.00	16.45	3	5,516	0.05%
2021/08/16	2	16.55	1	16.70	16.50	1	5,489	0.02%
2021/08/13	3	17.90	0	0.00	17.70	3	5,407	0.06%
2021/08/11	2	18.20	0	0.00	18.10	2	5,628	0.04%
2021/08/10	0	0.00	1	18.50	18.35	-1	5,674	-0.02%
2021/07/29	1	19.80	0	0.00	20.00	1	6,186	0.02%
2021/07/27	1	19.70	2	19.90	19.50	-1	6,230	-0.02%
2021/07/23	2	20.55	1	20.55	20.60	1	6,215	0.02%
2021/07/22	1	19.25	1	20.45	20.45	0	5,744	0.00%
2021/07/21	2	18.65	0	0.00	18.60	2	5,427	0.04%
2021/07/19	0	0.00	1	19.05	19.10	-1	5,613	-0.02%
2021/07/15	1	19.35	1	19.35	19.45	0	6,085	0.00%
2021/07/09	2	18.65	0	0.00	18.60	2	6,066	0.03%
2021/07/06	0	0.00	10	19.75	19.35	-10	6,849	-0.15%
2021/07/05	10	19.80	1	20.15	20.15	9	6,920	0.13%
2021/07/02	0	0.00	10	19.15	19.30	-10	6,741	-0.15%
2021/06/25	1	19.50	0	0.00	19.40	1	6,920	0.01%
2021/06/22	2	18.40	0	0.00	18.10	2	7,074	0.03%
2021/06/18	1	19.00	0	0.00	18.80	1	7,116	0.01%
2021/06/15	0	0.00	1	19.15	19.20	-1	7,455	-0.01%
2021/06/11	2	19.25	0	0.00	19.25	2	7,475	0.03%
2021/06/07	0	0.00	12	19.71	19.70	-12	7,430	-0.16%
2021/06/01	0	0.00	40	20.05	20.20	-40	7,488	-0.53%
2021/05/31	10	19.60	1	19.90	20.05	9	7,504	0.12%
2021/05/28	2	19.45	0	0.00	19.35	2	7,466	0.03%
2021/05/27	0	0.00	1	19.15	19.05	-1	7,495	-0.01%
2021/05/25	41	19.37	0	0.00	19.20	41	7,579	0.54%
2021/05/21	0	0.00	1	18.65	18.85	-1	7,613	-0.01%
2021/05/20	1	18.65	5	18.45	18.35	-4	7,723	-0.05%
2021/05/19	6	18.94	0	0.00	18.85	6	7,749	0.08%
2021/05/18	2	18.00	0	0.00	18.40	2	7,543	0.03%
2021/05/14	2	18.20	0	0.00	18.20	2	7,535	0.03%
2021/05/13	3	18.75	3	18.60	18.60	0	7,498	0.00%
2021/05/12	6	17.95	2	17.50	17.85	4	7,476	0.05%
2021/05/11	3	19.65	0	0.00	19.30	3	7,309	0.04%
2021/05/10	2	20.75	0	0.00	20.70	2	7,241	0.03%
2021/05/06	0	0.00	3	20.00	20.00	-3	7,257	-0.04%
2021/05/05	5	20.54	0	0.00	20.30	5	7,216	0.07%
2021/05/04	0	0.00	7	20.29	20.40	-7	7,273	-0.10%
2021/05/03	9	22.16	0	0.00	21.25	9	7,374	0.12%
2021/04/29	5	23.06	1	23.05	22.85	4	7,364	0.05%
2021/04/28	0	0.00	4	23.60	23.20	-4	7,494	-0.05%
2021/04/27	5	22.98	369	23.10	23.60	-364	7,501	-4.85%	大賣/鉅額交易
2021/04/26	5	22.55	73	22.75	22.70	-68	7,364	-0.92%
2021/04/23	0	0.00	1	23.00	22.80	-1	7,366	-0.01%
2021/04/22	34	23.48	7	23.36	23.15	27	7,341	0.37%
2021/04/21	4	23.45	174	23.47	23.35	-170	6,992	-2.43%	大賣/鉅額交易
2021/04/20	3	23.68	1	23.65	23.70	2	6,993	0.03%
2021/04/19	2	23.80	0	0.00	23.65	2	7,106	0.03%
2021/04/16	2	23.93	20	23.88	23.85	-18	7,109	-0.25%
2021/04/15	20	23.80	21	24.05	24.15	-1	7,356	-0.01%
2021/04/14	1	23.70	3	24.85	23.70	-2	7,381	-0.03%
2021/04/13	7	25.68	0	0.00	24.95	7	7,423	0.09%
2021/04/12	0	0.00	32	25.84	26.10	-32	7,719	-0.41%
2021/04/09	2	24.73	3	25.30	25.25	-1	7,419	-0.01%
2021/04/08	9	25.07	0	0.00	25.05	9	7,311	0.12%
2021/04/06	1	24.15	0	0.00	24.25	1	7,414	0.01%
2021/03/29	0	0.00	11	24.20	24.10	-11	8,294	-0.13%
2021/03/24	0	24.80	0	0.00	24.65	0	8,573	0.00%
2021/03/23	0	0.00	35	25.05	24.65	-35	8,756	-0.40%
2021/03/22	0	0.00	7	24.96	24.90	-7	8,859	-0.08%
2021/03/19	5	24.31	0	0.00	24.20	5	8,967	0.06%
2021/03/18	39	24.57	3	24.70	24.40	36	9,205	0.39%
2021/03/16	0	0.00	2	24.10	24.05	-2	10,214	-0.02%
2021/03/15	4	24.23	0	0.00	24.10	4	10,930	0.04%
2021/03/11	0	0.00	0.3	23.90	24.15	-0.3	11,671	0.00%
2021/03/09	1	22.80	0	0.00	23.05	1	12,599	0.01%
2021/03/03	1	24.00	0	0.00	24.55	1	14,290	0.01%
2021/02/25	1	24.80	0	0.00	24.90	1	16,307	0.01%
2021/02/24	2	25.03	1	25.35	24.95	1	16,690	0.01%
2021/02/23	0	0.00	4	25.33	25.40	-4	16,965	-0.02%
2021/02/22	0	0.00	5	25.35	25.45	-5	17,300	-0.03%
2021/02/19	1	24.80	0	0.00	25.20	1	17,315	0.01%
2021/02/17	0	0.00	4	24.73	24.80	-4	17,488	-0.02%
2021/02/03	1	24.50	1	25.00	24.00	0	20,297	0.00%
2021/02/02	0	0.00	3	24.00	23.90	-3	20,268	-0.01%
2021/01/29	5	24.11	0	0.00	24.15	5	20,338	0.02%
2021/01/26	2	24.45	0	0.00	24.45	2	20,419	0.01%
2021/01/22	2	24.15	3	23.85	23.80	-1	20,225	0.00%
2021/01/21	3	24.48	10	24.35	23.85	-7	20,153	-0.03%
2021/01/20	5	24.75	0	0.00	24.75	5	19,974	0.03%
2021/01/19	0	0.00	3	25.55	25.50	-3	19,904	-0.02%
2021/01/18	0	0.00	4	25.48	25.90	-4	19,888	-0.02%
2021/01/14	14	26.65	114	26.60	26.70	-100	19,694	-0.51%	大賣/
2021/01/13	1	26.20	90	26.44	26.40	-89	19,635	-0.45%
2021/01/12	2	26.00	6	26.55	26.10	-4	19,627	-0.02%
2021/01/11	0	0.00	5	27.40	27.35	-5	19,445	-0.03%
2021/01/08	7	27.07	19	27.44	26.90	-12	19,396	-0.06%
2021/01/07	3	27.70	0	0.00	27.90	3	19,146	0.02%
2021/01/06	5	27.85	14	28.60	28.00	-9	19,138	-0.05%
2021/01/05	11	30.01	5	29.78	28.85	6	18,887	0.03%
2021/01/04	1	29.50	3	29.15	29.25	-2	18,481	-0.01%
2020/12/31	6	28.89	0	0.00	28.70	6	18,409	0.03%
2020/12/30	5	28.95	0	0.00	29.05	5	18,389	0.03%
2020/12/29	17	28.76	10	29.50	29.05	7	18,366	0.04%
2020/12/25	4	28.25	4	28.31	28.20	0	18,123	0.00%
2020/12/24	24	29.55	10	29.85	28.30	14	18,075	0.08%
2020/12/23	4	28.50	139.2	28.00	28.40	-135.2	17,531	-0.77%	大賣/鉅額交易
2020/12/21	6	28.08	0	0.00	28.05	6	17,375	0.03%
2020/12/18	11	28.89	8	28.99	28.85	3	17,222	0.02%
2020/12/16	3	28.45	1	28.45	28.55	2	16,949	0.01%
2020/12/15	0	0.00	1	27.90	28.35	-1	16,987	-0.01%
2020/12/14	0	0.00	49.4	28.58	28.15	-49.4	16,817	-0.29%
2020/12/11	168	28.98	11.1	29.24	28.35	156.9	16,622	0.94%	大買/鉅額交易
2020/12/10	40	29.57	6	29.75	29.50	34	15,975	0.21%
2020/12/09	103	29.02	1	28.70	28.95	102	15,487	0.66%	大買/鉅額交易
2020/12/07	195	27.60	2	28.00	28.00	193	14,591	1.32%	大買/鉅額交易
2020/12/04	278	26.46	2	27.35	27.25	276	14,306	1.93%	大買/鉅額交易
2020/12/03	0	0.00	4.4	25.43	25.40	-4.4	13,790	-0.03%
2020/12/02	1	25.45	0	0.00	25.25	1	13,659	0.01%
2020/12/01	11	24.00	18	24.62	24.45	-7	13,459	-0.05%
2020/11/30	2	23.20	6	23.88	24.05	-4	13,389	-0.03%
2020/11/27	6	23.09	5	23.60	23.05	1	13,684	0.01%
2020/11/26	17	23.02	0	0.00	22.75	17	13,364	0.13%
2020/11/25	17	22.61	3	22.60	22.80	14	13,205	0.11%
2020/11/24	56	23.10	32	22.49	22.80	24	12,683	0.19%
2020/11/23	17	21.35	1	20.90	21.05	16	11,589	0.14%
2020/11/17	0	0.00	4	20.11	20.05	-4	11,224	-0.04%
2020/11/16	0	0.00	12	20.20	20.30	-12	11,432	-0.10%
2020/11/12	25	20.59	8	20.60	20.10	17	11,497	0.15%
2020/11/11	11	20.54	89	20.59	20.90	-78	10,545	-0.74%
2020/11/05	0	0.00	1	18.90	18.75	-1	9,529	-0.01%
2020/11/04	0	0.00	8	19.00	18.80	-8	9,792	-0.08%
2020/11/03	1	18.90	6	19.03	18.90	-5	9,779	-0.05%
2020/10/29	5	17.95	1	18.05	18.45	4	9,859	0.04%
2020/10/27	0	0.00	0.1	18.00	18.30	-0.1	9,899	0.00%
2020/10/15	1	18.55	0	0.00	18.55	1	12,340	0.01%
2020/10/14	0	0.00	1	19.15	19.15	-1	12,525	-0.01%
2020/10/13	0	0.00	7	19.10	19.10	-7	12,750	-0.05%
2020/10/06	20	18.95	0	0.00	18.75	20	13,190	0.15%
2020/09/30	0	0.00	2	18.38	18.45	-2	13,652	-0.01%
2020/09/25	0	0.00	5	17.80	17.25	-5	14,628	-0.03%
2020/09/24	0	0.00	2	17.90	17.85	-2	14,986	-0.01%
2020/09/23	0	0.00	1	18.10	18.15	-1	15,546	-0.01%
2020/09/22	5	18.05	0	0.00	18.10	5	16,114	0.03%
2020/09/18	12	18.88	3	18.87	18.45	9	18,724	0.05%
2020/09/17	1	18.50	0	0.00	18.55	1	19,978	0.01%
2020/09/16	0	0.00	4	18.48	18.30	-4	20,093	-0.02%
2020/09/10	1	18.00	0	0.00	17.95	1	20,750	0.00%
2020/09/07	2	18.15	0	0.00	18.10	2	20,986	0.01%
2020/09/04	0	0.00	5	18.45	18.50	-5	21,137	-0.02%
2020/09/03	15	19.50	0	0.00	19.05	15	21,304	0.07%
2020/09/02	5	20.00	8	19.40	19.70	-3	21,339	-0.01%
2020/08/27	5	18.90	0	0.00	18.85	5	22,718	0.02%
2020/08/26	0	0.00	8	18.80	18.80	-8	22,626	-0.04%
2020/08/25	5	18.95	5	19.50	18.90	0	22,715	0.00%
2020/08/24	10	18.99	1	19.35	19.10	9	22,502	0.04%
2020/08/21	0	0.00	2	18.50	18.60	-2	22,231	-0.01%
2020/08/19	1	18.85	0	0.00	18.60	1	21,774	0.00%
2020/08/18	10	18.85	0	0.00	18.85	10	21,484	0.05%
2020/08/17	2	18.75	0	0.00	18.60	2	21,357	0.01%
2020/08/14	1	18.50	0	0.00	18.60	1	21,046	0.00%
2020/08/12	0	0.00	7	18.06	17.95	-7	20,700	-0.03%
2020/08/10	2	18.40	8	18.63	18.20	-6	20,700	-0.03%
2020/08/04	0	0.00	3	18.03	17.90	-3	20,933	-0.01%
2020/07/31	3	17.38	0	0.00	17.55	3	20,793	0.01%
2020/07/30	5	17.55	0	0.00	17.70	5	20,785	0.02%
2020/07/29	1	17.25	0	0.00	17.15	1	20,785	0.00%
2020/07/28	5	17.50	8	17.05	16.90	-3	20,938	-0.01%
2020/07/24	1	17.50	2	17.68	17.80	-1	20,692	0.00%
2020/07/23	3	18.48	6	18.43	18.25	-3	20,435	-0.01%
2020/07/22	12	19.03	7	19.02	19.05	5	20,038	0.02%
2020/07/20	2	17.58	1	17.60	17.70	1	18,845	0.01%
2020/07/17	5	17.88	5	18.05	17.50	0	18,634	0.00%
2020/07/16	0	0.00	5	18.50	18.30	-5	18,373	-0.03%
2020/07/15	2	18.28	0	0.00	18.25	2	18,286	0.01%
2020/07/13	5	19.35	3	19.45	19.25	2	18,054	0.01%
2020/07/10	0	0.00	5	19.40	19.20	-5	17,983	-0.03%
2020/07/09	40	19.75	0	0.00	19.20	40	17,778	0.22%
2020/07/08	5	19.00	0	0.00	19.20	5	17,559	0.03%
2020/07/07	5	19.40	19	19.45	19.15	-14	17,323	-0.08%
2020/07/06	42	19.35	40	19.58	19.90	2	16,951	0.01%
2020/07/03	8	19.08	17	19.49	19.00	-9	16,535	-0.05%
2020/07/02	7	19.94	2	19.65	19.95	5	16,073	0.03%
2020/07/01	31	19.29	81	19.33	19.40	-50	15,487	-0.32%
2020/06/30	64	19.50	11	19.57	19.10	53	14,947	0.35%
2020/06/29	7	18.02	31.2	18.50	18.60	-24.2	13,696	-0.18%
2020/06/24	78	17.21	18.4	17.22	16.95	59.6	12,431	0.48%
2020/06/23	8	16.75	5	16.75	16.75	3	11,004	0.03%
2020/06/22	0	0.00	11	15.00	15.25	-11	10,870	-0.10%
2020/06/19	10	14.43	5	14.85	13.90	5	10,806	0.05%
2020/06/18	8	14.76	3	14.85	14.60	5	10,561	0.05%
2020/06/17	2	15.05	4	14.96	15.00	-2	10,446	-0.02%
2020/06/16	5	15.05	6	14.62	14.60	-1	10,201	-0.01%
2020/06/15	6	14.06	8	14.47	14.00	-2	10,081	-0.02%
2020/06/12	14	13.90	1	14.15	14.10	13	9,988	0.13%
2020/06/11	3	14.85	3	14.85	14.45	0	9,849	0.00%
2020/06/10	9	14.98	0	0.00	14.55	9	9,647	0.09%
2020/06/09	13	15.76	17	15.76	15.50	-4	9,516	-0.04%
2020/06/08	2	15.88	26	15.62	16.15	-24	9,108	-0.26%
2020/06/05	39	14.83	47	15.10	15.05	-8	8,245	-0.10%
2020/06/04	12	13.52	11	13.65	14.15	1	7,140	0.01%
2020/06/01	5	12.85	10	12.80	12.85	-5	6,864	-0.07%
2020/05/29	2	12.25	2	12.23	12.25	0	6,781	0.00%
2020/05/28	7	12.34	1	12.40	12.25	6	6,794	0.09%
2020/05/27	0	0.00	8	12.40	12.30	-8	6,749	-0.12%
2020/05/22	7	12.34	0	0.00	12.25	7	6,734	0.10%
2020/05/21	0	0.00	2	12.65	12.65	-2	6,755	-0.03%
2020/05/20	0	0.00	33	12.60	12.55	-33	6,743	-0.49%
2020/05/19	5	12.55	0	0.00	12.55	5	6,732	0.07%
2020/05/18	38	12.62	6	12.65	12.55	32	6,728	0.48%
2020/05/15	11	12.70	5	12.60	12.50	6	6,722	0.09%
2020/05/14	15	13.39	41	13.67	13.10	-26	6,607	-0.39%
2020/05/13	0	0.00	8	12.99	13.20	-8	6,223	-0.13%
2020/05/12	0	0.00	1	12.65	12.55	-1	6,559	-0.02%
2020/05/11	5	12.45	6	12.64	12.65	-1	6,565	-0.02%
2020/05/08	1	12.80	4	12.66	12.55	-3	6,537	-0.05%
2020/05/07	0	0.00	26	12.75	12.70	-26	6,518	-0.40%
2020/05/05	6	12.93	0	0.00	12.65	6	6,448	0.09%
2020/05/04	11	12.71	6	12.92	12.85	5	6,360	0.08%
2020/04/30	10	12.30	2	12.50	12.20	8	6,091	0.13%
2020/04/29	0	0.00	6	12.34	12.30	-6	6,058	-0.10%
2020/04/27	0	0.00	1	12.30	12.20	-1	6,213	-0.02%
2020/04/24	0	0.00	10	12.05	12.15	-10	6,255	-0.16%
2020/04/22	6	11.04	17	11.29	11.60	-11	6,351	-0.17%
2020/04/21	11	11.39	0	0.00	11.20	11	6,346	0.17%
2020/04/17	9	11.88	3	11.90	11.65	6	6,396	0.09%
2020/04/16	7	12.59	0	0.00	12.30	7	6,288	0.11%
2020/04/15	0	0.00	25	12.35	12.50	-25	6,255	-0.40%
2020/04/14	0	0.00	32	12.46	12.45	-32	6,240	-0.51%
2020/04/13	3	12.65	0	0.00	12.15	3	6,138	0.05%
2020/04/10	0	0.00	1	12.25	12.30	-1	6,114	-0.02%
2020/04/08	56	12.12	5	12.20	12.05	51	6,266	0.81%
2020/04/07	5	11.55	5	11.85	11.70	0	6,267	0.00%
2020/04/06	0	0.00	1	11.55	11.60	-1	6,251	-0.02%
2020/04/01	0	0.00	15	11.35	11.50	-15	6,229	-0.24%
2020/03/31	0	0.00	7	11.39	11.70	-7	6,182	-0.11%
2020/03/30	0	0.00	10	10.85	10.95	-10	6,045	-0.17%
2020/03/27	5	10.35	36	10.36	10.30	-31	5,987	-0.52%
2020/03/26	6	10.15	0	0.00	10.50	6	6,044	0.10%
2020/03/25	2	10.40	8	10.38	10.50	-6	6,039	-0.10%
2020/03/24	11	9.89	1	10.05	10.00	10	5,977	0.17%
2020/03/23	20	9.31	5	9.40	9.48	15	5,916	0.25%
2020/03/20	0	0.00	7	8.84	8.88	-7	5,850	-0.12%
2020/03/19	2	8.21	3	8.60	8.08	-1	5,853	-0.02%
2020/03/18	1	9.20	0.6	9.00	8.97	0.4	5,718	0.01%
2020/03/17	2	9.56	0	0.00	9.17	2	5,669	0.04%
2020/03/16	3	10.17	1	10.30	9.89	2	5,615	0.04%
2020/03/13	22	10.00	14	10.17	10.30	8	5,604	0.14%
2020/03/12	2	11.28	1	11.20	11.10	1	5,349	0.02%
2020/03/10	3	11.93	30	11.95	12.15	-27	5,260	-0.51%
2020/03/09	9	12.52	0	0.00	12.25	9	5,203	0.17%
2020/03/05	42	13.22	10	13.10	13.15	32	5,204	0.61%
2020/03/04	4	12.56	8	12.89	13.00	-4	5,094	-0.08%
2020/03/02	0	0.00	15	12.60	12.65	-15	5,196	-0.29%
2020/02/27	10	13.28	10	13.09	12.80	0	5,504	0.00%
2020/02/26	0	0.00	5	13.65	13.55	-5	5,659	-0.09%
2020/02/25	7	13.50	0	0.00	13.60	7	5,629	0.12%
2020/02/24	5	13.75	0	0.00	13.70	5	5,608	0.09%
2020/02/21	2	14.05	0	0.00	14.05	2	5,540	0.04%
2020/02/18	5	14.05	0	0.00	14.05	5	5,497	0.09%
2020/02/17	2	14.00	0	0.00	14.05	2	5,418	0.04%
2020/02/14	52	14.37	0	0.00	14.15	52	5,363	0.97%
2020/02/13	0	0.00	60.2	14.60	14.55	-60.2	5,129	-1.17%
2020/02/12	1	13.55	0	0.00	13.60	1	4,669	0.02%
2020/02/06	0	0.00	1	13.65	13.65	-1	4,629	-0.02%
2020/02/05	7	13.39	2	13.60	13.35	5	4,577	0.11%
2020/02/04	2	13.55	7	13.60	13.55	-5	4,536	-0.11%
2020/02/03	12	13.33	3	13.43	13.35	9	4,505	0.20%
2020/01/30	28	13.73	5	13.95	13.65	23	4,365	0.53%
2020/01/20	5	14.40	0	0.00	14.35	5	4,159	0.12%
2020/01/17	0	0.00	11	14.30	14.30	-11	4,082	-0.27%
2020/01/15	3	13.90	0	0.00	13.90	3	3,930	0.08%
2020/01/14	3	13.93	12	13.97	14.00	-9	3,881	-0.23%
2020/01/13	26	13.79	3	13.75	13.80	23	3,806	0.60%
2020/01/10	2	13.60	0	0.00	13.60	2	3,748	0.05%
2020/01/09	1	13.40	1	13.50	13.65	0	3,725	0.00%
2020/01/07	22	13.45	0	0.00	13.45	22	3,619	0.61%
2020/01/06	7	13.45	43	13.60	13.45	-36	3,616	-1.00%
2020/01/03	3	13.75	25	13.66	13.70	-22	3,537	-0.62%
2020/01/02	0	0.00	7	13.55	13.65	-7	3,406	-0.21%
2019/12/31	0	0.00	8	13.29	13.30	-8	3,260	-0.25%
2019/12/30	6	13.05	0	0.00	13.00	6	3,167	0.19%
2019/12/23	7	13.10	7	13.34	13.00	0	3,432	0.00%
2019/12/18	0	0.00	30	12.95	12.90	-30	3,357	-0.89%
2019/12/13	0	0.00	52	12.74	12.70	-52	3,271	-1.59%
2019/12/06	0	0.00	5	12.60	12.55	-5	3,142	-0.16%
2019/12/05	10	12.73	10	12.68	12.70	0	3,147	0.00%
2019/11/27	5	12.90	0	0.00	12.95	5	3,090	0.16%
2019/11/26	52	13.19	1	12.95	12.90	51	3,041	1.68%
2019/11/25	0	0.00	9	13.11	13.25	-9	2,711	-0.33%
2019/11/18	0	0.00	2	12.30	12.20	-2	2,715	-0.07%
2019/11/14	1	12.05	3.2	11.94	11.90	-2.2	2,676	-0.08%
2019/11/04	0	0.00	8	11.90	11.90	-8	2,765	-0.29%
2019/10/31	0	0.00	1	12.10	11.95	-1	2,851	-0.04%
2019/10/29	1	12.15	0	0.00	12.10	1	2,909	0.03%
2019/10/17	1	12.10	5	12.20	12.20	-4	3,291	-0.12%
2019/10/16	0	0.00	10	12.10	12.15	-10	3,383	-0.30%
2019/10/15	5	11.90	0	0.00	11.95	5	3,390	0.15%
2019/10/09	5	11.60	5	11.75	11.70	0	3,415	0.00%
2019/10/08	0	0.00	1	11.60	11.65	-1	3,428	-0.03%
2019/10/04	1	11.60	0	0.00	11.70	1	3,446	0.03%
2019/10/01	37	12.01	0	0.00	11.75	37	3,686	1.00%
2019/09/27	16	12.37	21	12.48	12.15	-5	3,575	-0.14%
2019/09/26	60	12.20	5	12.20	12.20	55	3,392	1.62%
2019/09/24	8	12.30	0	0.00	12.30	8	3,400	0.24%
2019/09/18	0	0.00	10	12.25	12.25	-10	3,375	-0.30%
2019/09/16	5	12.30	0	0.00	12.30	5	3,415	0.15%
2019/09/10	5	12.75	0	0.00	12.70	5	3,478	0.14%
2019/09/06	0	0.00	7	12.85	12.90	-7	3,534	-0.20%
2019/09/04	4	12.85	9	12.91	12.85	-5	3,894	-0.13%
2019/08/30	0	0.00	6	12.60	12.65	-6	3,891	-0.15%
2019/08/29	0	0.00	10	12.38	12.35	-10	3,850	-0.26%
2019/08/28	0	0.00	1	12.30	12.25	-1	3,788	-0.03%
2019/08/27	5	12.15	0	0.00	12.15	5	3,777	0.13%
2019/08/26	10	12.03	5	12.10	11.95	5	3,792	0.13%
2019/08/23	1	12.50	2	12.40	12.35	-1	3,789	-0.03%
2019/08/22	10	12.43	5	12.65	12.40	5	3,871	0.13%
2019/08/21	3	12.63	10	12.71	12.70	-7	3,854	-0.18%
2019/08/15	10	12.20	0	0.00	12.15	10	3,791	0.26%
2019/08/14	5	12.35	5	12.60	12.30	0	3,863	0.00%
2019/08/13	5	12.35	0	0.00	12.35	5	3,887	0.13%
2019/08/12	0	0.00	8	12.45	12.55	-8	3,946	-0.20%
2019/08/08	0	0.00	5	12.20	12.15	-5	4,011	-0.12%
2019/08/06	2	11.80	6	11.65	12.20	-4	4,258	-0.09%
2019/08/05	2	12.25	42	12.30	12.00	-40	4,550	-0.88%
2019/08/02	5	12.70	50	12.55	12.65	-45	4,635	-0.97%
2019/08/01	2	13.05	0	0.00	13.00	2	4,841	0.04%
2019/07/31	6	13.07	0	0.00	13.20	6	4,987	0.12%
2019/07/30	13	13.17	0	0.00	13.15	13	5,084	0.26%
2019/07/29	6	13.43	0	0.00	13.30	6	5,217	0.11%
2019/07/25	0	0.00	14	13.33	13.35	-14	6,143	-0.23%
2019/07/24	5	13.05	5	13.05	13.05	0	6,117	0.00%
2019/07/23	55	13.22	61	13.25	12.90	-6	6,202	-0.10%
2019/07/22	1	13.05	6.2	13.05	13.00	-5.2	6,357	-0.08%
2019/07/19	1	12.85	4	12.90	12.90	-3	6,437	-0.05%
2019/07/18	2	12.80	1	13.05	12.70	1	6,607	0.02%
2019/07/17	6	12.83	1	12.85	12.80	5	6,612	0.08%
2019/07/16	5	12.85	0	0.00	12.95	5	6,783	0.07%
2019/07/15	8	13.06	0	0.00	12.90	8	6,835	0.12%
2019/07/11	0	0.00	4	12.95	13.05	-4	7,279	-0.05%
2019/07/10	7	12.93	0	0.00	12.85	7	7,372	0.09%
2019/07/09	6	12.90	0	0.00	12.90	6	7,391	0.08%
2019/07/08	15	13.13	0	0.00	13.10	15	7,410	0.20%
2019/07/05	12	13.28	47	13.23	13.20	-35	7,475	-0.47%
2019/07/03	5	12.65	12	12.70	12.65	-7	7,308	-0.10%
2019/07/01	42	12.85	5	12.85	12.75	37	7,445	0.50%
2019/06/26	5	12.50	5	12.45	12.50	0	7,682	0.00%
2019/06/25	8	12.76	0	0.00	12.50	8	7,759	0.10%
2019/06/21	0	0.00	1	12.55	12.75	-1	7,919	-0.01%
2019/06/20	0	0.00	3	12.65	12.70	-3	7,947	-0.04%
2019/06/19	21	12.49	3	12.58	12.55	18	8,085	0.22%
2019/06/18	1	12.30	0	0.00	12.15	1	8,539	0.01%
2019/06/17	9	12.61	9	12.62	12.50	0	8,592	0.00%
2019/06/14	33	12.55	0	0.00	12.55	33	8,886	0.37%
2019/06/13	17	12.74	5	12.77	12.55	12	8,966	0.13%
2019/06/12	5	12.35	24	12.24	12.40	-19	8,724	-0.22%
2019/06/11	25	11.95	1	11.90	11.90	24	8,702	0.28%
2019/06/10	0	0.00	1	11.85	11.75	-1	8,839	-0.01%
2019/06/05	1	11.70	5	11.85	11.70	-4	8,878	-0.05%
2019/05/31	1	11.85	2	11.85	11.80	-1	8,947	-0.01%
2019/05/30	2	11.55	0	0.00	11.70	2	9,090	0.02%
2019/05/29	1	11.50	0	0.00	11.40	1	9,085	0.01%
2019/05/23	5	11.45	5	11.40	11.45	0	9,128	0.00%
2019/05/22	10	11.65	5	11.75	11.60	5	9,199	0.05%
2019/05/21	2	11.60	16	11.66	11.80	-14	9,195	-0.15%
2019/05/20	24	11.77	5	11.80	11.50	19	9,185	0.21%
2019/05/17	4	11.80	4	12.10	11.75	0	9,199	0.00%
2019/05/16	15	12.10	0	0.00	11.85	15	9,242	0.16%
2019/05/15	1	12.30	5	12.50	12.35	-4	9,614	-0.04%
2019/05/14	9	11.98	15	12.25	12.15	-6	9,640	-0.06%
2019/05/13	0	0.00	1	13.00	12.30	-1	9,585	-0.01%
2019/05/10	5	13.95	13	13.75	13.55	-8	9,281	-0.09%
2019/05/09	23	13.98	0	0.00	13.70	23	9,211	0.25%
2019/05/08	13	14.19	10	14.33	14.35	3	8,996	0.03%
2019/05/07	7	14.75	0	0.00	14.75	7	8,883	0.08%
2019/05/06	11	15.00	11	15.08	14.90	0	8,966	0.00%
2019/05/03	1	14.90	1	15.25	15.40	0	8,773	0.00%
2019/05/02	26	15.27	45	14.97	15.05	-19	8,496	-0.22%
2019/04/30	0	0.00	27	14.28	14.40	-27	7,845	-0.34%
2019/04/29	23	13.95	7	14.34	13.95	16	7,805	0.20%
2019/04/26	18	14.32	19	14.62	14.40	-1	7,745	-0.01%
2019/04/24	20	14.35	110	14.43	14.10	-90	7,564	-1.19%	大賣/
2019/04/23	100	14.15	5	14.25	14.20	95	7,833	1.21%
2019/04/22	2	14.05	38	14.13	14.20	-36	7,773	-0.46%
2019/04/19	1	13.65	1	13.75	13.80	0	7,779	0.00%
2019/04/18	27	13.87	328	14.02	13.55	-301	8,125	-3.70%	大賣/鉅額交易
2019/04/17	0	0.00	7	13.82	13.85	-7	8,543	-0.08%
2019/04/16	0	0.00	5	13.65	13.70	-5	8,497	-0.06%
2019/04/15	5	13.35	0	0.00	13.40	5	8,485	0.06%
2019/04/12	12	13.49	2	13.40	13.40	10	8,563	0.12%
2019/04/11	3	13.90	9	13.88	13.65	-6	8,640	-0.07%
2019/04/10	7	13.55	5	13.60	13.65	2	8,791	0.02%
2019/04/08	45	13.75	16	13.73	13.65	29	10,077	0.29%
2019/04/03	70	13.50	20	13.45	13.50	50	10,128	0.49%
2019/04/02	60	13.62	26	13.61	13.50	34	10,095	0.34%
2019/04/01	46	13.63	17	13.67	13.60	29	10,052	0.29%
2019/03/29	140	13.47	5	13.50	13.45	135	9,835	1.37%	大買/鉅額交易
2019/03/28	16	13.36	0	0.00	13.35	16	9,829	0.16%
2019/03/27	41	13.60	17	13.88	13.50	24	9,776	0.25%
2019/03/26	1	13.65	5	13.70	13.60	-4	9,659	-0.04%
2019/03/25	34	13.50	15	13.60	13.45	19	9,617	0.20%
2019/03/22	13	13.81	2	13.80	13.80	11	9,594	0.11%
2019/03/21	6	14.18	20.2	14.05	14.00	-14.2	9,456	-0.15%
2019/03/20	6	13.36	1	13.50	13.50	5	9,009	0.06%
2019/03/19	17	13.69	20	13.87	13.40	-3	9,052	-0.03%
2019/03/15	5	13.00	0	0.00	13.00	5	9,164	0.05%
2019/03/14	3	13.20	23	13.39	13.10	-20	9,366	-0.21%
2019/03/13	5	12.95	1	13.10	13.15	4	9,268	0.04%
2019/03/12	2	13.00	2	13.10	13.00	0	9,091	0.00%
2019/03/08	1	12.75	0	0.00	12.80	1	9,112	0.01%
2019/03/07	0	0.00	1	13.05	12.85	-1	9,079	-0.01%
2019/03/06	10	13.05	0	0.00	13.05	10	9,066	0.11%
2019/03/05	5	13.15	14	13.36	13.15	-9	9,057	-0.10%
2019/02/27	8	12.95	0	0.00	13.00	8	8,894	0.09%
2019/02/26	0	0.00	20	13.00	12.85	-20	8,866	-0.23%
2019/02/22	14	12.96	14	13.18	13.15	0	8,853	0.00%
2019/02/21	3	12.97	25	13.10	12.90	-22	8,753	-0.25%
2019/02/20	6	12.85	11	12.91	12.90	-5	8,629	-0.06%
2019/02/19	8	12.91	1	13.10	12.85	7	8,593	0.08%
2019/02/18	1	12.95	10	13.00	12.85	-9	8,521	-0.11%
2019/02/15	12	13.14	1	13.35	13.10	11	8,447	0.13%
2019/02/14	19	13.40	16	13.43	13.20	3	8,325	0.04%
2019/02/13	12	12.83	12	12.89	13.00	0	7,857	0.00%
2019/02/12	0	0.00	11	12.60	12.70	-11	7,717	-0.14%
2019/01/30	3	12.30	0	0.00	12.20	3	7,617	0.04%
2019/01/29	6	12.32	0	0.00	12.30	6	7,570	0.08%
2019/01/28	3	12.55	3	12.60	12.50	0	7,513	0.00%
2019/01/25	8	12.61	7	12.69	12.65	1	7,461	0.01%
2019/01/24	0	0.00	1	12.35	12.50	-1	7,251	-0.01%
2019/01/23	1	12.25	0	0.00	12.40	1	7,226	0.01%
2019/01/22	5	12.25	0	0.00	12.30	5	7,167	0.07%
2019/01/21	1	12.35	1	12.40	12.35	0	7,129	0.00%
2019/01/17	37	12.70	37	12.59	12.45	0	7,081	0.00%
2019/01/16	8	12.31	10	12.43	12.50	-2	7,001	-0.03%
2019/01/15	22	12.68	14	12.98	12.55	8	6,863	0.12%
2019/01/11	8	12.68	0	0.00	12.60	8	6,353	0.13%
2019/01/10	17	12.91	2	12.93	12.95	15	6,139	0.24%
2019/01/09	4	13.11	31	12.89	13.10	-27	5,724	-0.47%
2019/01/08	1	12.05	2	12.00	12.00	-1	4,922	-0.02%
2019/01/07	59	12.13	55	12.07	11.95	4	4,858	0.08%
2019/01/04	0	0.00	1	11.95	12.00	-1	4,802	-0.02%
2019/01/03	9	11.84	5	12.25	11.90	4	4,804	0.08%
2019/01/02	0	0.00	4	12.19	12.05	-4	4,712	-0.08%
2018/12/28	8	12.18	2	12.05	12.05	6	4,475	0.13%
2018/12/27	11	11.73	20	11.88	12.20	-9	3,741	-0.24%
2018/12/24	0	0.00	2	11.20	11.20	-2	3,024	-0.07%
2018/12/21	5	10.90	0	0.00	10.85	5	3,065	0.16%
2018/12/20	1	11.05	0	0.00	11.00	1	3,120	0.03%
2018/12/18	6	11.39	0	0.00	11.35	6	3,044	0.20%
2018/12/17	5	11.55	5	11.80	11.50	0	3,041	0.00%
2018/12/14	21	11.52	0	0.00	11.50	21	3,015	0.70%
2018/12/13	5	11.75	0	0.00	11.70	5	3,009	0.17%
2018/12/12	6	11.86	6	12.21	11.95	0	2,954	0.00%
2018/12/11	1	11.80	1	12.15	11.80	0	2,826	0.00%
2018/12/10	22	11.87	2	12.28	11.80	20	2,730	0.73%
2018/12/07	0	0.00	21	11.45	11.80	-21	2,268	-0.93%
2018/12/06	15	11.00	0	0.00	10.75	15	2,024	0.74%
2018/12/04	0	0.00	5	11.40	11.50	-5	2,041	-0.24%
2018/12/03	0	0.00	4	11.30	11.30	-4	2,027	-0.20%
2018/11/30	0	0.00	1	11.20	11.10	-1	2,019	-0.05%
2018/11/29	5	11.05	5	11.25	11.00	0	2,028	0.00%
2018/11/22	2	10.80	0	0.00	10.80	2	2,011	0.10%
2018/11/21	0	0.00	2	10.85	10.80	-2	2,009	-0.10%
2018/11/16	0	0.00	2	10.60	10.55	-2	2,013	-0.10%
2018/11/15	0	0.00	0.2	10.30	10.40	-0.2	2,020	-0.01%
2018/11/07	8	10.34	6	10.35	10.45	2	2,134	0.09%
2018/10/31	0	0.00	1	10.10	10.05	-1	2,551	-0.04%
2018/10/30	0	0.00	3	9.85	9.90	-3	2,597	-0.12%
2018/10/15	2	9.85	0	0.00	10.00	2	3,510	0.06%
2018/10/04	0	0.00	14	11.30	11.35	-14	3,676	-0.38%
2018/10/03	0	0.00	2	11.45	11.45	-2	3,705	-0.05%
2018/09/28	1	11.55	0	0.00	11.65	1	3,878	0.03%
2018/09/27	0	0.00	3	11.63	11.65	-3	3,936	-0.08%
2018/09/26	1	11.25	0	0.00	11.30	1	3,991	0.03%
2018/09/20	1	11.15	0	0.00	11.15	1	4,146	0.02%
2018/09/17	1	11.20	0	0.00	11.20	1	4,953	0.02%
2018/08/13	1	11.55	0	0.00	11.70	1	11,519	0.01%
2018/08/10	1	12.55	0	0.00	12.40	1	11,489	0.01%
2018/08/09	0	0.00	1	12.80	12.65	-1	11,474	-0.01%
2018/08/08	0	0.00	1	12.95	12.65	-1	11,517	-0.01%
2018/08/07	6	12.94	1	13.25	12.90	5	11,535	0.04%
2018/08/06	5	13.55	0	0.00	13.65	5	11,524	0.04%
2018/08/03	3	13.55	2	13.65	13.70	1	11,680	0.01%
2018/08/02	0	0.00	1	13.95	13.55	-1	11,713	-0.01%
2018/08/01	0	0.00	1	13.90	13.80	-1	11,702	-0.01%
2018/07/31	6	13.88	2	13.93	13.85	4	11,793	0.03%
2018/07/30	5	14.08	0	0.00	13.90	5	11,765	0.04%
2018/07/27	5	14.05	0	0.00	13.95	5	11,709	0.04%
2018/07/26	53	14.28	74	14.27	14.15	-21	11,777	-0.18%
2018/07/23	5	13.55	0	0.00	13.45	5	11,384	0.04%
2018/07/20	23	14.04	10	13.90	13.80	13	11,348	0.11%
2018/07/19	0	0.00	16	13.89	14.10	-16	11,148	-0.14%
2018/07/18	0	0.00	0.6	13.50	13.55	-0.6	11,136	-0.01%
2018/07/13	0	0.00	5	13.45	13.45	-5	10,974	-0.05%
2018/07/12	5	13.10	5	13.25	13.20	0	10,896	0.00%
2018/07/11	5	13.30	0	0.00	13.15	5	10,897	0.05%
2018/07/06	1	13.10	5	13.40	13.40	-4	10,787	-0.04%
2018/07/05	5	13.10	0	0.00	13.05	5	10,751	0.05%
2018/07/04	5	13.55	5	13.85	13.55	0	10,676	0.00%
2018/07/03	5	13.55	0	0.00	13.50	5	10,551	0.05%
2018/06/29	0	0.00	11	14.03	13.90	-11	10,606	-0.10%
2018/06/27	1	13.50	0	0.00	13.85	1	10,492	0.01%
2018/06/26	6	13.70	10	13.89	13.70	-4	10,414	-0.04%
2018/06/25	9	13.65	0	0.00	13.30	9	9,758	0.09%
2018/06/22	7	14.49	0	0.00	14.25	7	9,550	0.07%
2018/06/21	0	0.00	10	14.75	14.70	-10	9,443	-0.11%
2018/06/20	5	14.50	19	14.68	14.90	-14	9,372	-0.15%
2018/06/19	5	14.95	5	15.20	14.95	0	9,163	0.00%
2018/06/15	5	14.57	5	15.00	14.95	0	9,080	0.00%
2018/06/14	0	0.00	15	14.87	14.65	-15	8,974	-0.17%
2018/06/13	5	14.45	4	14.74	14.35	1	8,788	0.01%
2018/06/12	5	14.75	0	0.00	14.80	5	8,634	0.06%
2018/06/08	0	0.00	15	14.97	14.95	-15	8,273	-0.18%
2018/06/07	13	15.02	11	15.46	15.05	2	8,130	0.02%
2018/06/06	0	0.00	12	15.22	15.40	-12	7,829	-0.15%
2018/06/05	13	14.75	5	14.90	14.70	8	7,543	0.11%
2018/06/04	22	15.23	22	15.25	15.35	0	7,316	0.00%
2018/06/01	29	14.77	5	14.81	14.60	24	6,950	0.35%
2018/05/31	21	15.42	20.1	15.66	15.10	0.9	6,711	0.01%
2018/05/30	35	14.61	1	14.70	14.80	34	5,943	0.57%
2018/05/29	10	14.35	15	14.48	14.70	-5	5,542	-0.09%
2018/05/28	23	13.55	41	13.72	13.75	-18	4,475	-0.40%
2018/05/25	0	0.00	3	12.35	12.50	-3	3,834	-0.08%
2018/05/22	4	12.51	1	12.60	12.35	3	3,857	0.08%
2018/05/18	0	0.00	1	12.50	12.25	-1	3,959	-0.03%
2018/05/17	0	0.00	11.1	12.44	12.40	-11.1	3,962	-0.28%
2018/05/16	100	12.40	103	12.28	12.25	-3	3,909	-0.08%	大賣/
2018/05/15	0	0.00	11	12.40	12.20	-11	3,879	-0.28%
2018/05/14	0	0.00	40	12.19	12.25	-40	3,949	-1.01%
2018/05/11	0	0.00	51	12.03	11.95	-51	3,894	-1.31%
2018/05/10	0	0.00	17	11.71	11.80	-17	3,763	-0.45%
2018/05/09	1	11.65	0	0.00	11.65	1	3,801	0.03%
2018/05/08	1	11.75	14	11.66	11.65	-13	3,953	-0.33%
2018/05/03	1	11.25	56	11.12	11.15	-55	3,972	-1.38%
2018/04/27	1	10.95	1	10.95	10.95	0	4,028	0.00%
2018/04/24	8	11.30	3	11.50	11.25	5	4,402	0.11%
2018/04/19	10	10.95	10	11.00	11.00	0	4,676	0.00%
2018/04/18	3	11.00	0	0.00	10.90	3	4,791	0.06%
2018/04/13	0	0.00	2	11.55	11.40	-2	5,556	-0.04%
2018/04/02	15	11.75	15	11.50	11.50	0	7,518	0.00%
2018/03/20	0	0.00	30	11.45	11.40	-30	7,201	-0.42%
2018/03/16	0	0.00	2	11.80	11.75	-2	7,160	-0.03%
2018/03/14	0	0.00	1	11.95	12.00	-1	7,265	-0.01%
2018/03/13	5	11.90	0	0.00	11.85	5	7,252	0.07%
2018/03/09	1	11.85	0	0.00	11.80	1	7,196	0.01%
2018/03/08	5	11.60	42	11.75	11.65	-37	7,025	-0.53%
2018/03/07	20	11.35	0	0.00	11.30	20	6,963	0.29%
2018/03/06	0	0.00	1	11.45	11.45	-1	6,981	-0.01%
2018/03/05	6	11.40	0	0.00	11.25	6	7,105	0.08%
2018/02/26	5	11.45	0	0.00	11.25	5	7,109	0.07%
2018/02/21	0	0.00	2	11.15	11.30	-2	7,163	-0.03%
2018/02/12	2	10.65	0	0.00	10.60	2	7,023	0.03%
2018/02/09	0	0.00	5	10.17	10.75	-5	6,977	-0.07%
2018/02/06	31	10.87	6	11.23	10.85	25	6,946	0.36%
2018/02/05	28	11.85	0	0.00	11.85	28	6,866	0.41%
2018/02/02	10	12.50	0	0.00	12.45	10	6,799	0.15%
2018/02/01	10	13.10	0	0.00	12.85	10	6,761	0.15%
2018/01/31	6	12.79	32	13.03	13.05	-26	6,776	-0.38%
2018/01/30	10	12.78	10	12.60	12.65	0	6,614	0.00%
2018/01/29	20	12.65	0	0.00	12.60	20	6,553	0.31%
2018/01/26	0	0.00	6	12.63	12.75	-6	6,514	-0.09%
2018/01/25	0	0.00	1	12.85	12.60	-1	6,466	-0.02%
2018/01/19	12	12.45	2	12.55	12.40	10	6,280	0.16%
2018/01/18	1	12.90	8	12.86	12.50	-7	6,271	-0.11%
2018/01/15	15	12.77	10	12.25	12.20	5	5,924	0.08%
2018/01/12	8	12.89	0	0.00	12.80	8	5,731	0.14%
2018/01/11	0	0.00	2	12.95	12.95	-2	5,662	-0.04%
2018/01/10	10	13.40	3	13.08	13.05	7	5,506	0.13%
2018/01/09	15	12.66	26	12.60	12.80	-11	5,365	-0.21%
2018/01/08	46	13.09	51	13.18	13.15	-5	5,139	-0.10%
2018/01/05	8	12.50	33	12.43	12.80	-25	4,280	-0.58%
2018/01/04	10	11.55	3	11.62	11.65	7	3,617	0.19%
2018/01/03	1	11.10	22	10.92	10.95	-21	3,259	-0.64%
2018/01/02	0	0.00	2	10.70	10.70	-2	3,125	-0.06%