友訊 (2332)-凱基-城中券商分點個股進出

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
21.75
漲跌
▲0.25
漲幅
+1.16%
成交量
10,060張
產業
上市通信網路類股▲0.40%
495人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/11/22	49	21.77	46	21.75	21.75	3	4,562	0.07%
2024/11/21	3	21.80	4	21.85	21.50	-1	4,415	-0.02%
2024/11/20	51	21.89	61	21.68	21.65	-10	4,252	-0.24%
2024/11/19	1.5	21.32	18	20.99	21.35	-16.5	3,801	-0.43%
2024/11/18	2	20.20	2.2	20.56	20.15	-0.2	3,521	0.00%
2024/11/15	1	20.10	44	19.99	20.20	-43	3,465	-1.24%
2024/11/14	27	19.74	3	20.00	19.65	24	3,387	0.71%
2024/11/12	1	18.80	0	0.00	19.05	1	3,195	0.03%
2024/11/11	6	20.47	3	20.45	20.30	3	3,052	0.10%
2024/11/08	6	20.23	2.8	20.17	19.95	3.2	2,964	0.11%
2024/11/07	1.3	20.56	7	20.44	20.80	-5.7	2,807	-0.20%
2024/11/05	0	0.00	1	19.80	19.65	-1	2,587	-0.04%
2024/11/04	1	19.45	0	0.00	19.45	1	2,624	0.04%
2024/11/01	0	0.00	9	19.73	19.85	-9	2,695	-0.33%
2024/10/30	10	19.24	2	19.68	19.10	8	2,658	0.30%
2024/10/29	3	19.22	3	19.60	19.35	0	2,635	0.00%
2024/10/28	2	19.40	0	0.00	19.50	2	2,613	0.08%
2024/10/25	0	0.00	5	19.93	19.85	-5	2,588	-0.19%
2024/10/24	2	19.35	2	19.68	19.70	0	2,553	0.00%
2024/10/23	6	19.53	5	19.70	19.45	1	2,545	0.04%
2024/10/22	0	0.00	1	19.90	19.85	-1	2,512	-0.04%
2024/10/21	0	0.00	8	20.04	20.05	-8	2,519	-0.32%
2024/10/18	7	19.92	17	19.71	19.75	-10	2,448	-0.41%
2024/10/16	13	18.93	0	0.00	18.90	13	2,365	0.55%
2024/10/15	3	19.28	18	19.53	19.25	-15	2,416	-0.62%
2024/10/14	0	0.00	3	19.28	19.25	-3	2,763	-0.11%
2024/10/11	0	0.00	1	18.90	18.85	-1	2,765	-0.04%
2024/10/09	2	18.53	1.5	18.73	18.45	0.5	2,788	0.02%
2024/10/08	1.1	18.65	0	0.00	18.70	1.1	2,799	0.04%
2024/10/07	0.1	19.00	0	0.00	19.05	0.1	2,848	0.00%
2024/10/01	2.1	19.06	0	0.00	19.25	2.1	2,938	0.07%
2024/09/30	2	19.10	0	0.00	19.35	2	2,997	0.07%
2024/09/27	5.2	19.25	0	0.00	19.30	5.2	3,245	0.16%
2024/09/26	12	19.19	0	0.00	19.15	12	3,287	0.37%
2024/09/25	0	0.00	10	19.50	19.50	-10	3,276	-0.31%
2024/09/24	1	19.35	0	0.00	19.40	1	3,257	0.03%
2024/09/23	0	0.00	11	19.70	19.60	-11	3,246	-0.34%
2024/09/20	1	19.30	0	0.00	19.30	1	3,207	0.03%
2024/09/19	1	19.65	1	19.60	19.60	0	3,130	0.00%
2024/09/18	3	19.23	0	0.00	19.20	3	3,104	0.10%
2024/09/16	0	0.00	3	19.65	19.45	-3	3,091	-0.10%
2024/09/13	0	0.00	1	19.30	19.35	-1	3,006	-0.03%
2024/09/11	10	18.85	3	19.02	18.85	7	2,941	0.24%
2024/09/10	1	18.55	4	18.76	18.55	-3	2,929	-0.10%
2024/09/09	1	18.05	0	0.00	18.80	1	2,921	0.03%
2024/09/05	0	0.00	2	18.10	18.35	-2	2,921	-0.07%
2024/09/04	5	18.07	0	0.00	18.20	5	2,926	0.17%
2024/08/29	0	0.00	23	18.78	18.90	-23	2,884	-0.80%
2024/08/27	0	0.00	8	18.75	18.75	-8	2,894	-0.28%
2024/08/26	0	0.00	5	18.75	18.65	-5	2,923	-0.17%
2024/08/20	10	17.85	10	17.95	17.85	0	3,078	0.00%
2024/08/19	0	0.00	10	18.00	18.00	-10	3,083	-0.32%
2024/08/09	0	0.00	8	17.38	17.25	-8	3,191	-0.25%
2024/08/08	8	17.28	4	17.30	17.15	4	3,205	0.12%
2024/08/06	0	0.00	4	15.45	16.25	-4	3,182	-0.13%
2024/08/05	19	16.52	7	16.85	16.45	12	3,133	0.38%
2024/07/23	8	18.57	8	18.71	18.55	0	2,997	0.00%
2024/07/22	22	18.63	22	18.67	18.65	0	2,992	0.00%
2024/07/19	30	19.09	30.1	19.28	19.10	-0.1	2,947	0.00%
2024/07/18	12.1	19.59	15	19.45	19.60	-2.9	2,892	-0.10%
2024/07/17	14	19.54	14	19.56	19.55	0	2,837	0.00%
2024/07/16	121	19.42	120	19.46	19.45	1	2,807	0.04%	大買/大賣/
2024/07/15	75	19.91	36	19.57	19.80	39	2,759	1.41%
2024/07/12	7	19.10	7	19.02	19.10	0	2,371	0.00%
2024/07/10	8	18.99	8	18.97	19.00	0	2,374	0.00%
2024/07/09	18	18.86	18	18.98	18.85	0	2,376	0.00%
2024/07/08	17	19.10	21	19.17	19.10	-4	2,360	-0.17%
2024/07/05	7	19.25	8	19.16	19.25	-1	2,418	-0.04%
2024/07/04	16	18.87	16	18.92	18.85	0	2,374	0.00%
2024/07/03	12	19.07	12	19.17	19.00	0	2,348	0.00%
2024/07/02	5	18.60	16	18.48	18.45	-11	2,121	-0.52%
2024/06/28	0	0.00	0.4	18.20	18.30	-0.4	2,093	-0.02%
2024/06/27	0	0.00	0.1	18.30	18.15	-0.1	2,089	-0.01%
2024/06/26	1	18.15	0	0.00	18.10	1	2,086	0.05%
2024/06/25	4	17.98	0	0.00	18.20	4	2,094	0.19%
2024/06/24	0	0.00	0	18.50	18.20	0	2,093	0.00%
2024/06/21	0	0.00	3	18.35	18.45	-3	2,119	-0.14%
2024/06/19	0	18.00	0	0.00	18.15	0	2,087	0.00%
2024/06/14	0	0.00	1	18.05	17.95	-1	2,111	-0.05%
2024/06/12	1	17.75	0	0.00	17.65	1	2,124	0.05%
2024/06/11	0	0.00	5	17.85	17.85	-5	2,140	-0.23%
2024/06/03	2	17.88	0	0.00	17.90	2	2,332	0.09%
2024/05/31	5	18.02	0	0.00	17.95	5	2,355	0.21%
2024/05/30	11	18.13	4	18.43	18.05	7	2,405	0.29%
2024/05/29	7	18.29	1	18.45	18.20	6	2,543	0.24%
2024/05/28	1	18.65	3	18.78	18.85	-2	2,520	-0.08%
2024/05/27	2	18.45	0	0.00	18.45	2	2,457	0.08%
2024/05/24	0	0.00	12	18.27	18.35	-12	2,517	-0.48%
2024/05/22	0	0.00	3	18.57	18.50	-3	2,581	-0.12%
2024/05/21	1	18.15	1	18.40	18.35	0	2,585	0.00%
2024/05/20	1	18.35	2	18.38	18.30	-1	2,658	-0.04%
2024/05/13	0	0.00	5	18.10	18.15	-5	2,982	-0.17%
2024/05/03	10	18.00	0	0.00	17.85	10	3,106	0.32%
2024/04/23	0	0.00	2	17.65	17.55	-2	3,286	-0.06%
2024/04/19	2	17.20	0	0.00	17.20	2	3,292	0.06%
2024/04/15	0	0.00	1	18.15	17.90	-1	3,254	-0.03%
2024/04/12	1	17.75	2	18.05	18.10	-1	3,246	-0.03%
2024/04/11	7	18.07	1	18.10	17.90	6	3,211	0.19%
2024/04/10	2	18.30	0	0.00	18.35	2	3,160	0.06%
2024/04/08	2	18.30	10	18.40	18.40	-8	3,193	-0.25%
2024/04/01	0	0.00	1	18.65	18.70	-1	3,228	-0.03%
2024/03/28	0	0.00	2	18.65	18.55	-2	3,246	-0.06%
2024/03/25	1	19.00	0	0.00	18.85	1	3,270	0.03%
2024/03/22	0	18.75	0	0.00	18.70	0	3,321	0.00%
2024/03/20	10	18.45	0	0.00	18.45	10	3,389	0.29%
2024/03/14	2	18.45	7	18.51	18.50	-5	3,575	-0.14%
2024/03/13	2	18.65	0	0.00	18.70	2	3,605	0.06%
2024/03/08	19	18.98	6	18.80	18.85	13	3,901	0.33%
2024/03/07	26	19.28	0	0.00	19.20	26	4,005	0.65%
2024/03/06	12	19.58	0	0.00	19.50	12	4,070	0.29%
2024/03/04	31	19.71	27	19.48	19.65	4	4,287	0.09%
2024/03/01	7	19.15	3	19.15	19.10	4	4,119	0.10%
2024/02/27	9	19.54	0	0.00	19.15	9	4,082	0.22%
2024/02/23	0	0.00	10	19.60	19.30	-10	4,030	-0.25%
2024/02/22	4	19.60	0	0.00	19.60	4	4,046	0.10%
2024/02/21	10	19.60	1	19.70	19.60	9	4,036	0.22%
2024/02/20	7	19.81	6	19.90	19.95	1	3,996	0.03%
2024/02/15	6	19.49	6	19.59	19.40	0	3,810	0.00%
2024/02/05	0	0.00	10	18.90	18.95	-10	3,731	-0.27%
2024/02/02	15	19.43	14	19.56	19.35	1	3,719	0.03%
2024/02/01	10	19.80	5	19.85	19.70	5	3,723	0.13%
2024/01/24	5	19.60	0	0.00	19.50	5	3,761	0.13%
2024/01/22	4	19.00	0	0.00	19.00	4	3,668	0.11%
2024/01/19	0	0.00	2	18.55	18.70	-2	3,666	-0.05%
2024/01/16	0	0.00	2	18.80	18.80	-2	3,684	-0.05%
2024/01/08	0	0.00	2	19.35	19.35	-2	3,868	-0.05%
2024/01/05	5	19.40	0	0.00	19.40	5	3,889	0.13%
2024/01/04	6	19.63	0	0.00	19.50	6	3,914	0.15%
2023/12/28	0	0.00	2	20.10	20.10	-2	3,908	-0.05%
2023/12/27	2	19.78	3	19.72	19.80	-1	3,899	-0.03%
2023/12/25	2	19.35	2	19.40	19.30	0	3,937	0.00%
2023/12/19	0	0.00	3	19.35	19.35	-3	4,034	-0.07%
2023/12/18	1	20.15	5	19.90	19.80	-4	4,110	-0.10%
2023/12/14	1	19.75	0	0.00	19.80	1	4,614	0.02%
2023/12/13	5	19.95	4	20.06	19.80	1	4,622	0.02%
2023/12/12	3	19.78	0	0.00	19.75	3	4,650	0.06%
2023/12/11	1	20.05	0	0.00	19.80	1	4,740	0.02%
2023/12/08	3	19.95	20	19.98	20.00	-17	4,773	-0.36%
2023/12/07	3	20.05	0	0.00	20.00	3	4,822	0.06%
2023/12/06	0	0.00	20	20.31	20.20	-20	4,889	-0.41%
2023/12/05	17	20.54	3	20.48	20.25	14	4,902	0.29%
2023/12/04	27	20.37	2	20.28	20.45	25	4,908	0.51%
2023/12/01	14	20.12	3	20.30	20.15	11	4,873	0.23%
2023/11/30	9	20.33	6	20.26	20.40	3	4,859	0.06%
2023/11/24	1	19.35	0	0.00	19.30	1	5,202	0.02%
2023/11/22	1	19.30	2	19.25	19.30	-1	5,940	-0.02%
2023/11/21	1	19.25	2	19.43	19.30	-1	6,510	-0.02%
2023/11/17	0	0.00	10	18.80	18.95	-10	7,665	-0.13%
2023/11/16	10	18.75	0	0.00	18.85	10	8,482	0.12%
2023/11/15	0	0.00	40	18.80	18.55	-40	9,314	-0.43%
2023/11/10	0	0.00	2	18.55	18.40	-2	11,187	-0.02%
2023/11/03	40	18.68	0	0.00	18.65	40	11,438	0.35%
2023/10/30	5	18.65	0	0.00	18.55	5	11,500	0.04%
2023/10/26	1	18.45	0	0.00	18.35	1	11,568	0.01%
2023/10/19	0	0.00	2	18.70	18.70	-2	11,696	-0.02%
2023/10/18	3	18.58	0	0.00	18.55	3	11,729	0.03%
2023/10/17	1	19.10	0	0.00	18.95	1	11,785	0.01%
2023/10/16	5	19.34	6	19.32	19.25	-1	11,914	-0.01%
2023/10/13	1	19.65	100	19.81	19.65	-99	12,001	-0.82%
2023/10/11	1	19.95	50	19.81	19.70	-49	12,103	-0.40%
2023/10/06	1	20.15	0	0.00	20.15	1	12,113	0.01%
2023/10/05	10	20.35	11	20.34	20.35	-1	12,157	-0.01%
2023/10/04	1	19.95	0	0.00	20.25	1	12,249	0.01%
2023/10/03	1	20.25	0	0.00	20.25	1	12,311	0.01%
2023/10/02	1	20.55	3	20.55	20.65	-2	12,400	-0.02%
2023/09/21	1	20.05	2	20.13	19.90	-1	13,530	-0.01%
2023/09/20	37	20.91	3	20.87	20.35	34	13,698	0.25%
2023/09/19	7	21.09	10	21.35	21.10	-3	13,631	-0.02%
2023/09/18	1.1	20.96	1	21.05	20.85	0.1	13,624	0.00%
2023/09/15	3	21.02	0	0.00	21.00	3	13,665	0.02%
2023/09/14	16	21.21	12.2	21.55	21.20	3.8	13,596	0.03%
2023/09/13	12	21.11	0	0.00	21.10	12	13,585	0.09%
2023/09/12	1	21.40	0	0.00	21.45	1	13,828	0.01%
2023/09/11	3	21.90	0	0.00	21.70	3	14,095	0.02%
2023/09/08	0	0.00	2	22.78	22.60	-2	14,002	-0.01%
2023/09/07	5	23.30	0	0.00	23.05	5	13,929	0.04%
2023/09/06	0	0.00	6	24.38	23.85	-6	13,788	-0.04%
2023/09/05	13	24.30	0	0.00	24.05	13	13,681	0.10%
2023/09/04	3	24.00	0	0.00	24.00	3	13,625	0.02%
2023/09/01	4	24.91	0	0.00	24.70	4	13,482	0.03%
2023/08/31	2	25.15	1	25.15	25.05	1	13,413	0.01%
2023/08/30	28	25.12	30.6	25.67	25.10	-2.6	13,465	-0.02%
2023/08/29	39	25.14	52	25.35	25.05	-13	13,510	-0.10%
2023/08/28	30	25.74	22	26.10	25.55	8	13,347	0.06%
2023/08/25	42	25.81	37	26.03	25.85	5	12,969	0.04%
2023/08/24	66	25.58	33	25.75	25.65	33	12,541	0.26%
2023/08/23	46	25.73	33	25.35	25.40	13	12,051	0.11%
2023/08/22	109	25.49	85	25.66	25.25	24	11,505	0.21%	大買/
2023/08/21	76	24.53	59.4	24.61	25.40	16.6	10,725	0.16%
2023/08/18	26	23.59	57.8	23.55	23.50	-31.8	9,920	-0.32%
2023/08/17	24	22.66	29	22.45	22.95	-5	9,282	-0.05%
2023/08/16	81	21.65	18	21.56	21.40	63	8,851	0.71%
2023/08/15	0	0.00	2	21.03	21.15	-2	8,551	-0.02%
2023/08/14	0	0.00	140	19.25	19.25	-140	8,335	-1.68%	大賣/鉅額交易
2023/08/11	0	0.00	80	19.48	19.45	-80	8,357	-0.96%
2023/08/01	1	20.25	0	0.00	20.10	1	8,481	0.01%
2023/07/31	2	20.55	0	0.00	20.15	2	8,456	0.02%
2023/07/27	3	20.05	0	0.00	20.20	3	8,365	0.04%
2023/07/26	5	20.40	0	0.00	20.00	5	8,338	0.06%
2023/07/24	6	20.28	0	0.00	20.25	6	8,262	0.07%
2023/07/21	2	20.83	2	20.45	20.85	0	8,196	0.00%
2023/07/20	14	20.73	13	21.24	20.65	1	8,173	0.01%
2023/07/19	5	21.46	0	0.00	21.50	5	8,036	0.06%
2023/07/18	6	22.07	1	22.10	21.90	5	7,922	0.06%
2023/07/17	0	0.00	1	22.55	22.45	-1	7,832	-0.01%
2023/07/14	5	21.77	0	0.00	21.80	5	7,763	0.06%
2023/07/13	16	21.99	0	0.00	21.45	16	7,781	0.21%
2023/07/12	0	0.00	20	21.45	21.45	-20	7,805	-0.26%
2023/07/11	3	21.87	30	21.80	21.95	-27	7,776	-0.35%
2023/07/10	0	0.00	1	22.40	22.50	-1	7,679	-0.01%
2023/07/07	0	0.00	1	21.90	22.15	-1	7,624	-0.01%
2023/07/06	1	22.30	0	0.00	22.45	1	7,518	0.01%
2023/07/05	24	22.24	24	22.45	22.25	0	7,433	0.00%
2023/07/04	72	22.50	45	22.83	22.55	27	7,337	0.37%
2023/07/03	60	23.08	83	22.56	23.15	-23	7,169	-0.32%
2023/06/30	37	21.76	60	21.71	21.85	-23	6,712	-0.34%
2023/06/29	70	21.38	25	21.30	21.45	45	6,520	0.69%
2023/06/28	61	21.52	17.1	21.02	21.15	44	6,379	0.69%
2023/06/27	17	21.46	18	21.22	20.70	-1	6,202	-0.02%
2023/06/26	52	21.40	8	21.38	21.05	44	6,024	0.73%
2023/06/21	2	20.70	1	21.00	21.05	1	6,067	0.02%
2023/06/20	22	20.25	22	20.00	20.25	0	6,010	0.00%
2023/06/19	6	19.92	5	19.95	19.95	1	6,005	0.02%
2023/06/16	13	20.98	0	0.00	20.60	13	5,875	0.22%
2023/06/15	19	21.42	13	21.57	21.85	6	5,554	0.11%
2023/06/14	10	20.45	5	20.45	20.45	5	5,187	0.10%
2023/06/12	1	20.40	0	0.00	20.45	1	5,178	0.02%
2023/06/09	11	20.69	0	0.00	20.80	11	5,123	0.21%
2023/06/08	4	20.68	1	20.95	20.65	3	5,146	0.06%
2023/06/07	12	20.69	13	20.84	20.70	-1	5,100	-0.02%
2023/06/06	0	0.00	8	20.89	20.80	-8	5,069	-0.16%
2023/06/05	19	21.41	19	21.63	21.45	0	4,996	0.00%
2023/06/02	40	21.35	23	21.44	21.65	17	4,862	0.35%
2023/06/01	30	21.00	0.1	21.15	20.95	29.9	4,763	0.63%
2023/05/31	24	20.93	10	20.89	20.90	14	4,730	0.30%
2023/05/30	16	20.48	1.8	20.34	20.60	14.2	4,667	0.31%
2023/05/29	1	19.95	0	0.00	19.95	1	4,623	0.02%
2023/05/26	12	20.01	77	19.53	19.50	-65	4,719	-1.38%
2023/05/25	1	20.25	1	20.15	20.20	0	4,685	0.00%
2023/05/24	3	20.40	0	0.00	20.25	3	4,643	0.06%
2023/05/23	4	20.10	0	0.00	20.10	4	4,580	0.09%
2023/05/22	7	20.32	12	20.15	20.35	-5	4,516	-0.11%
2023/05/19	23	20.00	6	20.02	20.05	17	4,386	0.39%
2023/05/18	23	19.22	0	0.00	19.20	23	4,153	0.55%
2023/05/16	16	19.10	16	19.16	19.05	0	4,108	0.00%
2023/05/15	7	18.94	3	18.98	19.25	4	4,194	0.10%
2023/05/05	1	18.10	0	0.00	18.00	1	3,978	0.03%
2023/05/04	10	17.70	0	0.00	18.00	10	3,986	0.25%
2023/04/27	0	0.00	1	17.50	17.55	-1	4,001	-0.02%
2023/04/26	10	17.20	0	0.00	17.40	10	4,001	0.25%
2023/04/24	10	17.95	0	0.00	17.85	10	3,961	0.25%
2023/04/21	2	18.10	0	0.00	17.75	2	3,969	0.05%
2023/04/18	10	18.85	0	0.00	19.00	10	3,884	0.26%
2023/04/17	10	19.30	0	0.00	19.30	10	3,808	0.26%
2023/04/11	0	0.00	0.1	18.80	18.80	-0.1	3,635	0.00%
2023/04/07	0	0.00	8	18.65	18.75	-8	3,704	-0.22%
2023/04/06	8	18.80	8	18.73	18.85	0	3,926	0.00%
2023/03/31	1	18.35	2	18.25	18.20	-1	3,907	-0.03%
2023/03/29	6	18.43	2.9	18.51	18.30	3.1	4,340	0.07%
2023/03/28	3	19.08	1	19.10	18.60	2	4,519	0.04%
2023/03/27	0	0.00	3	18.70	18.85	-3	4,384	-0.07%
2023/03/24	1	18.30	3	18.32	18.15	-2	4,212	-0.05%
2023/03/23	0	0.00	3	17.43	17.35	-3	3,994	-0.08%
2023/03/21	1	16.70	0	0.00	16.65	1	3,908	0.03%
2023/03/20	0	0.00	1	16.65	16.55	-1	3,911	-0.03%
2023/03/17	0.1	16.40	1	16.30	16.45	-0.9	3,900	-0.02%
2023/03/16	1	16.15	0	0.00	16.05	1	3,887	0.03%
2023/03/13	0	0.00	13	16.85	16.75	-13	3,811	-0.34%
2023/03/10	2	17.00	1	16.95	16.95	1	3,757	0.03%
2023/03/07	0	0.00	9.6	17.60	17.50	-9.6	3,682	-0.26%
2023/03/06	0	0.00	2	18.00	17.55	-2	3,634	-0.06%
2023/03/03	0	0.00	10	17.45	17.55	-10	3,525	-0.28%
2023/03/02	11	17.45	0	0.00	17.50	11	3,447	0.32%
2023/03/01	10	17.50	10	17.20	17.20	0	3,345	0.00%
2023/02/24	5	17.04	7	17.17	17.20	-2	3,224	-0.06%
2023/02/23	3	17.08	4	16.99	16.80	-1	3,048	-0.03%
2023/02/22	1	16.85	1	16.60	16.75	0	2,946	0.00%
2023/02/21	0	0.00	4	16.70	16.85	-4	2,910	-0.14%
2023/02/20	1	16.80	11	16.79	16.75	-10	2,906	-0.34%
2023/02/17	1	16.75	3	16.62	16.65	-2	2,861	-0.07%
2023/02/16	4	16.80	20	16.78	16.60	-16	2,839	-0.56%
2023/02/15	2	16.30	4	16.19	16.20	-2	2,741	-0.07%
2023/02/14	13	16.34	21	16.26	16.35	-8	2,703	-0.30%
2023/02/13	17	16.21	32	16.39	16.25	-15	2,643	-0.57%
2023/02/10	2	15.40	0	0.00	15.30	2	2,454	0.08%
2023/02/09	1	15.60	0	0.00	15.55	1	2,453	0.04%
2023/02/08	0	0.00	2	15.65	15.55	-2	2,458	-0.08%
2023/02/07	0.1	15.50	0	0.00	15.55	0.1	2,448	0.00%
2023/02/03	10	15.65	0	0.00	15.60	10	2,442	0.41%
2023/02/01	10	15.54	1	15.55	15.55	9	2,412	0.37%
2023/01/31	1	15.40	0	0.00	15.35	1	2,401	0.04%
2023/01/30	1	15.30	4	15.35	15.25	-3	2,387	-0.13%
2023/01/13	1.2	15.19	0	0.00	15.05	1.2	2,350	0.05%
2023/01/12	2	15.35	0	0.00	15.30	2	2,395	0.08%
2023/01/11	1.1	15.39	0	0.00	15.35	1.1	2,395	0.05%
2023/01/10	1	15.50	0	0.00	15.55	1	2,393	0.04%
2023/01/09	1	15.50	0	0.00	15.55	1	2,397	0.04%
2023/01/06	4	15.50	10	15.35	15.60	-6	2,400	-0.25%
2023/01/05	4	15.16	3	15.10	15.05	1	2,406	0.04%
2023/01/03	1	14.75	0	0.00	14.80	1	2,425	0.04%
2022/12/30	1	14.85	0	0.00	14.85	1	2,440	0.04%
2022/12/28	1	15.00	0	0.00	14.85	1	2,505	0.04%
2022/12/27	0	0.00	22	15.45	15.35	-22	2,469	-0.89%
2022/12/26	32	16.01	20	15.93	15.80	12	2,385	0.50%
2022/12/23	5	15.70	0	0.00	15.60	5	2,128	0.23%
2022/12/21	24	16.06	14	16.04	15.80	10	2,031	0.49%
2022/12/20	0	0.00	40	16.15	16.15	-40	1,621	-2.47%
2022/12/16	0	0.00	1	15.00	14.95	-1	1,438	-0.07%
2022/12/12	0	0.00	10	15.05	14.95	-10	1,485	-0.67%
2022/12/09	1	14.70	0	0.00	14.60	1	1,491	0.07%
2022/12/08	1	14.60	0	0.00	14.65	1	1,521	0.07%
2022/12/07	10	14.65	0	0.00	14.65	10	1,544	0.65%
2022/12/06	0	14.90	0	0.00	14.80	0	1,619	0.00%
2022/12/02	1	15.25	10	15.25	15.25	-9	1,761	-0.51%
2022/11/29	0.1	14.45	0	0.00	14.85	0.1	1,891	0.01%
2022/11/17	10	14.65	0	0.00	14.65	10	2,170	0.46%
2022/11/14	1	14.95	0	0.00	15.00	1	2,240	0.04%
2022/11/10	1	15.05	0	0.00	15.00	1	2,367	0.04%
2022/11/07	1	14.95	0	0.00	14.95	1	3,093	0.03%
2022/10/28	0	14.55	0	0.00	14.40	0	3,438	0.00%
2022/10/27	1	14.85	0	0.00	14.85	1	3,520	0.03%
2022/10/25	0	0.00	10	14.65	14.75	-10	3,749	-0.27%
2022/10/20	10	14.48	0	0.00	14.80	10	3,999	0.25%
2022/10/14	0	0.00	10	15.00	15.00	-10	3,961	-0.25%
2022/10/13	10	14.20	0	0.00	14.20	10	3,960	0.25%
2022/10/12	0.8	15.20	0	0.00	15.25	0.8	3,901	0.02%
2022/10/07	1	15.40	10	15.45	15.45	-9	3,905	-0.23%
2022/10/05	2	15.30	0	0.00	15.30	2	3,852	0.05%
2022/10/04	1	14.85	0	0.00	14.90	1	3,863	0.03%
2022/09/28	0	14.45	10	14.45	14.25	-10	3,868	-0.26%
2022/09/27	12	15.10	0	0.00	15.35	12	3,837	0.31%
2022/09/26	50	14.95	0	0.00	15.00	50	3,835	1.30%
2022/09/22	11	16.15	0	0.00	16.15	11	3,843	0.29%
2022/09/19	22	16.86	9	16.75	16.75	13	3,791	0.34%
2022/09/15	0	0.00	1	17.45	17.45	-1	3,742	-0.03%
2022/09/13	0	0.00	29	17.60	17.50	-29	3,700	-0.78%
2022/09/12	0	0.00	1	17.70	17.75	-1	3,649	-0.03%
2022/09/08	6	17.38	0	0.00	17.40	6	3,622	0.17%
2022/09/07	2	17.15	4	17.30	17.40	-2	3,561	-0.06%
2022/09/05	5	17.45	0	0.00	17.10	5	3,477	0.14%
2022/09/02	0	0.00	10	17.35	17.30	-10	3,402	-0.29%
2022/09/01	0	0.00	6	17.00	17.00	-6	3,311	-0.18%
2022/08/31	0	0.00	2	16.85	16.75	-2	3,279	-0.06%
2022/08/29	9	16.47	8	16.50	16.40	1	3,276	0.03%
2022/08/26	38	17.31	28	17.37	17.10	10	3,414	0.29%
2022/08/22	0	0.00	5	16.93	16.85	-5	3,235	-0.15%
2022/08/18	4	16.34	0	0.00	16.40	4	3,157	0.13%
2022/08/17	6	16.73	12	16.69	16.60	-6	3,109	-0.19%
2022/08/16	20	17.50	4	17.66	17.20	16	3,011	0.53%
2022/08/15	1.1	16.70	0	0.00	16.75	1.1	2,293	0.05%
2022/08/12	1	16.90	4	16.95	16.85	-3	2,290	-0.13%
2022/08/11	1	16.80	2	16.90	16.85	-1	2,287	-0.04%
2022/08/10	1	17.15	1	17.10	17.10	0	2,260	0.00%
2022/08/09	22	17.04	21	17.08	17.05	1	2,240	0.04%
2022/08/08	49	17.54	26	17.66	17.40	23	2,189	1.05%
2022/08/05	2	17.25	6	17.27	17.30	-4	2,083	-0.19%
2022/08/04	1	16.85	1	17.05	16.75	0	2,026	0.00%
2022/08/03	3	16.97	10	16.82	16.60	-7	1,952	-0.36%
2022/08/02	10	17.44	6	17.43	17.25	4	1,876	0.21%
2022/08/01	33	17.23	34	17.13	17.40	-1	1,731	-0.06%
2022/07/29	0	0.00	12	17.05	17.20	-12	1,682	-0.71%
2022/07/28	11	16.70	10	17.20	16.55	1	1,594	0.06%
2022/07/27	0	0.00	50.1	16.60	16.90	-50.1	1,578	-3.17%
2022/07/26	2	16.35	0	0.00	16.30	2	1,488	0.13%
2022/07/22	1	16.30	0	0.00	16.35	1	1,485	0.07%
2022/07/21	1	16.00	1	16.20	16.30	0	1,493	0.00%
2022/07/20	2	16.20	0	0.00	16.10	2	1,474	0.14%
2022/07/19	4	16.20	0	0.00	16.15	4	1,481	0.27%
2022/07/12	1	15.40	1	15.15	15.20	0	1,527	0.00%
2022/07/11	0.5	15.30	0	0.00	15.40	0.5	1,485	0.03%
2022/07/08	0	0.00	5	15.25	15.25	-5	1,484	-0.34%
2022/07/07	0	0.00	0.6	14.90	15.05	-0.6	1,472	-0.04%
2022/07/05	0	0.00	1	14.50	14.60	-1	1,480	-0.07%
2022/07/04	0	0.00	1	14.50	14.60	-1	1,491	-0.07%
2022/07/01	0	0.00	4	14.40	14.40	-4	1,500	-0.27%
2022/06/30	5	14.50	0	0.00	14.50	5	1,446	0.35%
2022/06/28	0	0.00	0.3	15.00	15.00	-0.3	1,481	-0.02%
2022/06/27	1	15.00	0	0.00	15.10	1	1,527	0.07%
2022/06/24	1	15.00	1	15.00	14.75	0	1,529	0.00%
2022/06/17	1	14.90	0	0.00	14.85	1	1,555	0.06%
2022/06/14	3	15.25	3	15.10	15.25	0	1,528	0.00%
2022/06/10	0	0.00	4	15.70	15.70	-4	1,515	-0.26%
2022/06/06	0	0.00	1	15.85	16.05	-1	1,533	-0.07%
2022/06/02	1	15.70	0	0.00	15.60	1	1,410	0.07%
2022/05/25	1	15.45	0	0.00	15.40	1	1,470	0.07%
2022/05/23	0	0.00	10	15.50	15.50	-10	1,490	-0.67%
2022/05/20	0	0.00	1	15.20	15.20	-1	1,492	-0.07%
2022/05/19	10	15.10	0	0.00	15.15	10	1,489	0.67%
2022/05/16	2	15.13	0	0.00	15.05	2	1,493	0.13%
2022/05/13	0	0.00	3	15.20	15.15	-3	1,491	-0.20%
2022/05/11	0.1	15.20	0	0.00	15.50	0.1	1,481	0.00%
2022/05/09	0	0.00	1	15.45	15.40	-1	1,485	-0.07%
2022/05/06	0.1	15.90	0	0.00	16.00	0.1	1,459	0.01%
2022/05/04	40	16.10	0	0.00	16.10	40	1,460	2.74%
2022/04/28	0	0.00	1	16.60	16.80	-1	1,441	-0.07%
2022/04/27	1	16.30	0	0.00	16.40	1	1,436	0.07%
2022/04/25	25	16.76	0	0.00	16.55	25	1,433	1.74%
2022/04/20	2	17.53	57	17.45	17.60	-55	1,393	-3.95%
2022/04/18	0	0.00	4	16.75	16.65	-4	1,347	-0.30%
2022/04/07	0	16.45	0	0.00	16.35	0	1,647	0.00%
2022/03/30	2	17.40	3	17.30	17.45	-1	1,871	-0.05%
2022/03/29	0	0.00	1	17.35	17.10	-1	1,897	-0.05%
2022/03/28	0	0.00	11	17.05	17.30	-11	1,902	-0.58%
2022/03/25	0	0.00	4	17.35	17.30	-4	1,906	-0.21%
2022/03/24	1	17.20	0	0.00	17.25	1	1,900	0.05%
2022/03/23	0	17.00	0	0.00	17.15	0	1,929	0.00%
2022/03/21	0	16.75	0	0.00	16.85	0	1,946	0.00%
2022/03/18	0	16.60	0	0.00	16.65	0	1,937	0.00%
2022/03/17	0	16.39	0	0.00	16.50	0	1,946	0.00%
2022/03/15	0	0.00	24.2	15.90	15.90	-24.2	2,038	-1.19%
2022/03/14	0	0.00	5.5	16.00	16.15	-5.5	2,061	-0.27%
2022/03/09	1	15.40	0	0.00	15.35	1	2,077	0.05%
2022/03/08	0	0.00	20	15.34	15.35	-20	2,089	-0.96%
2022/03/07	1	16.00	0	0.00	15.95	1	2,050	0.05%
2022/03/02	0	0.00	0	16.75	16.65	0	2,130	0.00%
2022/03/01	0	0.00	6.6	16.79	16.85	-6.6	2,175	-0.30%
2022/02/25	7	16.40	4	16.45	16.40	3	2,211	0.14%
2022/02/24	20	16.55	0	0.00	16.45	20	2,329	0.86%
2022/02/23	0	0.00	0	16.95	16.85	0	2,631	0.00%
2022/02/22	1	16.90	0	0.00	16.85	1	2,662	0.04%
2022/02/21	2	17.00	0	0.00	17.20	2	2,691	0.07%
2022/02/18	0.1	17.05	0	0.00	17.15	0.1	2,804	0.00%
2022/02/14	2.3	16.67	0	0.00	16.75	2.3	3,115	0.07%
2022/02/10	1.1	17.06	0	0.00	17.10	1.1	3,315	0.03%
2022/02/09	1	17.15	0	0.00	17.25	1	3,432	0.03%
2022/02/08	0	0.00	0.9	17.15	17.20	-0.9	3,549	-0.03%
2022/01/26	2.8	16.45	0	0.00	16.45	2.8	3,782	0.07%
2022/01/25	2	16.38	0	0.00	16.35	2	3,890	0.05%
2022/01/24	1.1	16.55	0	0.00	16.55	1.1	4,105	0.03%
2022/01/21	1	16.95	0	0.00	16.85	1	4,128	0.02%
2022/01/20	2	17.13	0	0.00	17.20	2	4,161	0.05%
2022/01/19	3	17.17	0	0.00	17.25	3	4,193	0.07%
2022/01/18	2	17.40	0	0.00	17.30	2	4,241	0.05%
2022/01/17	0	0.00	2	17.30	17.45	-2	4,292	-0.05%
2022/01/14	30	17.03	0.3	17.10	17.10	29.7	4,309	0.69%
2022/01/11	7	17.53	0	0.00	17.40	7	4,541	0.15%
2022/01/10	0.1	17.50	0	0.00	17.55	0.1	4,560	0.00%
2022/01/07	6	17.68	0	0.00	17.65	6	4,468	0.13%
2022/01/06	1	18.05	0	0.00	18.05	1	4,432	0.02%
2022/01/05	3	18.35	0	0.00	18.30	3	4,439	0.07%
2021/12/29	1	18.65	0	0.00	18.75	1	4,462	0.02%
2021/12/28	10	18.80	1	19.00	18.65	9	4,484	0.20%
2021/12/24	2	18.60	0	0.00	18.60	2	4,372	0.05%
2021/12/23	0	0.00	5	18.85	19.00	-5	4,412	-0.11%
2021/12/22	1	18.45	0	0.00	18.35	1	4,364	0.02%
2021/12/21	1	18.30	0	0.00	18.45	1	4,365	0.02%
2021/12/20	11.1	18.29	0	0.00	18.35	11.1	4,354	0.25%
2021/12/13	3	18.95	42	18.92	18.90	-39	4,277	-0.91%
2021/12/08	0	0.00	4	18.68	18.70	-4	4,197	-0.10%
2021/12/07	15	18.29	20	18.33	18.25	-5	4,194	-0.12%
2021/12/06	12.2	18.25	0	0.00	18.15	12.2	4,192	0.29%
2021/12/03	0	0.00	30.6	18.25	18.20	-30.6	4,189	-0.73%
2021/12/02	2	18.15	8	18.20	18.10	-6	4,205	-0.14%
2021/12/01	2	18.30	0	0.00	18.25	2	4,208	0.05%
2021/11/30	2.2	18.60	0	0.00	18.35	2.2	4,244	0.05%
2021/11/29	2	18.05	0	0.00	18.35	2	4,246	0.05%
2021/11/26	12.1	19.03	9.2	19.25	18.85	2.9	4,214	0.07%
2021/11/25	13	19.73	0	0.00	19.50	13	4,179	0.31%
2021/11/24	34	20.14	0	0.00	20.00	34	4,163	0.82%
2021/11/23	2	20.50	0	0.00	20.20	2	4,171	0.05%
2021/11/22	27	22.13	11	21.38	21.45	15.9	4,095	0.39%
2021/11/10	6	19.37	1	19.25	19.45	5	3,891	0.13%
2021/11/09	8	19.54	0.8	19.50	19.35	7.2	3,899	0.18%
2021/11/08	7	19.71	0	0.00	19.40	7	3,946	0.18%
2021/11/05	2	20.85	1	20.80	20.65	1	3,870	0.03%
2021/11/04	10	21.10	1	20.75	21.00	9	3,878	0.23%
2021/11/02	0	0.00	15	21.26	20.80	-15	3,869	-0.39%
2021/11/01	3	21.05	3	21.30	21.20	0	3,777	0.00%
2021/10/29	10	20.72	1	20.65	20.50	9	3,691	0.24%
2021/10/28	2	21.05	0	0.00	20.80	2	3,633	0.06%
2021/10/27	7	21.10	0	0.00	21.00	7	3,530	0.20%
2021/10/26	4	20.75	0	0.00	20.80	4	3,468	0.12%
2021/10/22	93	20.65	34.1	20.73	20.50	59	3,424	1.72%
2021/10/21	0	0.00	22	20.41	20.50	-22	3,439	-0.64%
2021/10/20	0	0.00	4	19.75	19.65	-4	3,366	-0.12%
2021/10/19	5	19.85	10	19.85	19.80	-5	3,913	-0.13%
2021/10/15	0	0.00	3	19.65	19.60	-3	4,389	-0.07%
2021/10/14	3	19.40	10	19.35	19.35	-7	4,367	-0.16%
2021/10/08	1	18.85	0	0.00	18.90	1	4,537	0.02%
2021/10/07	0	0.00	1	18.95	19.20	-1	4,439	-0.02%
2021/10/04	0	0.00	1	18.30	17.80	-1	4,485	-0.02%
2021/10/01	0	0.00	5	18.50	18.10	-5	4,517	-0.11%
2021/09/30	5	18.76	5	18.56	18.75	0	4,558	0.00%
2021/09/29	5	18.45	3	18.30	18.45	2	4,688	0.04%
2021/09/28	3	18.45	5	18.27	18.45	-2	5,006	-0.04%
2021/09/24	0	0.00	8	18.76	18.30	-8	5,024	-0.16%
2021/09/23	2.1	18.44	7	18.38	18.45	-4.9	4,985	-0.10%
2021/09/22	6	18.25	12	17.73	18.25	-6	4,984	-0.12%
2021/09/17	15	18.11	42	17.81	18.15	-27	4,971	-0.54%
2021/09/16	0.2	17.25	0	0.00	17.25	0.2	4,993	0.00%
2021/09/08	2	16.80	0	0.00	16.75	2	5,189	0.04%
2021/09/06	1	17.15	4	17.35	17.05	-3	5,204	-0.06%
2021/09/03	0	0.00	50	17.50	17.45	-50	5,232	-0.96%
2021/09/01	0	0.00	10	17.55	17.75	-10	5,267	-0.19%
2021/08/31	10	17.25	0	0.00	17.20	10	5,350	0.19%
2021/08/25	1	17.60	1	17.35	17.75	0	5,417	0.00%
2021/08/24	1	17.20	2	17.18	17.15	-1	5,428	-0.02%
2021/08/23	0	0.00	10	16.75	16.85	-10	5,493	-0.18%
2021/08/20	1.2	16.43	0	0.00	16.45	1.2	5,515	0.02%
2021/08/18	0	0.00	5	16.50	16.80	-5	5,511	-0.09%
2021/08/17	1	16.35	5	16.50	16.45	-4	5,516	-0.07%
2021/08/16	36	17.26	0	0.00	16.50	36	5,489	0.66%
2021/08/13	1	17.80	0	0.00	17.70	1	5,407	0.02%
2021/08/12	5	18.15	0	0.00	18.05	5	5,421	0.09%
2021/08/11	3	18.07	0	0.00	18.10	3	5,628	0.05%
2021/08/10	1	18.40	0	0.00	18.35	1	5,674	0.02%
2021/08/09	7	18.91	0	0.00	18.70	7	5,716	0.12%
2021/08/03	2	19.10	0	0.00	19.20	2	6,092	0.03%
2021/08/02	0	0.00	1	19.50	19.40	-1	6,110	-0.02%
2021/07/30	5	19.70	0	0.00	19.35	5	6,168	0.08%
2021/07/29	5	20.00	3	19.87	20.00	2	6,186	0.03%
2021/07/28	7	19.04	300	19.10	19.35	-293	6,150	-4.76%	大賣/鉅額交易
2021/07/27	40.1	19.77	13	19.75	19.50	27.1	6,230	0.43%
2021/07/26	8.1	20.27	6	20.63	20.15	2.1	6,289	0.03%
2021/07/23	20.1	20.50	32	20.51	20.60	-11.9	6,215	-0.19%
2021/07/22	12	20.30	30	20.37	20.45	-18	5,744	-0.31%
2021/07/21	4	18.73	0	0.00	18.60	4	5,427	0.07%
2021/07/20	0	0.00	2	19.05	18.85	-2	5,491	-0.04%
2021/07/19	18	19.04	1	19.05	19.10	17	5,613	0.30%
2021/07/16	6	19.25	12	19.29	19.20	-6	6,024	-0.10%
2021/07/15	0	0.00	12	19.48	19.45	-12	6,085	-0.20%
2021/07/14	5	19.35	5	19.08	18.90	0	5,965	0.00%
2021/07/13	29	18.94	26	19.03	18.75	3	6,038	0.05%
2021/07/09	6	18.57	0	0.00	18.60	6	6,066	0.10%
2021/07/08	10	18.82	0	0.00	18.80	10	6,295	0.16%
2021/07/07	50	19.01	5	19.00	18.95	45	6,468	0.70%
2021/07/06	27	19.31	10	19.55	19.35	17	6,849	0.25%
2021/07/05	15	19.86	19	20.10	20.15	-4	6,920	-0.06%
2021/07/02	0	0.00	3	19.40	19.30	-3	6,741	-0.04%
2021/07/01	3	19.20	2	19.55	19.00	1	6,825	0.01%
2021/06/29	52.6	19.09	0	0.00	19.05	52.6	6,873	0.77%
2021/06/25	10	19.70	2	19.60	19.40	8	6,920	0.12%
2021/06/24	33	18.95	0	0.00	18.95	33	6,986	0.47%
2021/06/18	5	18.99	0	0.00	18.80	5	7,116	0.07%
2021/06/17	1	19.00	0	0.00	19.15	1	7,205	0.01%
2021/06/15	2	19.25	2	19.20	19.20	0	7,455	0.00%
2021/06/04	0	0.00	1	19.65	19.50	-1	7,427	-0.01%
2021/06/02	2	20.00	0	0.00	19.80	2	7,505	0.03%
2021/06/01	0.1	20.20	5	20.35	20.20	-4.9	7,488	-0.06%
2021/05/31	1	19.55	2	19.68	20.05	-1	7,504	-0.01%
2021/05/28	1	19.45	0	0.00	19.35	1	7,466	0.01%
2021/05/26	3	19.20	0	0.00	19.20	3	7,544	0.04%
2021/05/25	14	19.34	10	19.28	19.20	4	7,579	0.05%
2021/05/21	5	18.85	6	18.65	18.85	-1	7,613	-0.01%
2021/05/20	1	18.55	12	18.35	18.35	-11	7,723	-0.14%
2021/05/19	34	19.37	23	19.09	18.85	11	7,749	0.14%
2021/05/18	11	18.00	11	17.82	18.40	0	7,543	0.00%
2021/05/17	8	17.03	11	17.37	17.05	-3	7,551	-0.04%
2021/05/14	17	18.52	16	18.63	18.20	1	7,535	0.01%
2021/05/13	17	18.04	18	18.67	18.60	-1	7,498	-0.01%
2021/05/12	34	18.28	35	18.53	17.85	-1	7,476	-0.01%
2021/05/11	9	19.62	5	19.55	19.30	4	7,309	0.05%
2021/05/10	2	20.80	0	0.00	20.70	2	7,241	0.03%
2021/05/07	0	0.00	16	21.04	21.25	-16	7,273	-0.22%
2021/04/29	3	22.93	0	0.00	22.85	3	7,364	0.04%
2021/04/28	1	23.35	6	23.22	23.20	-5	7,494	-0.07%
2021/04/27	73	22.69	1	23.60	23.60	72	7,501	0.96%
2021/04/26	0	0.00	12	22.59	22.70	-12	7,364	-0.16%
2021/04/23	2	22.75	3	22.80	22.80	-1	7,366	-0.01%
2021/04/22	13	23.77	0	0.00	23.15	13	7,341	0.18%
2021/04/21	12	23.41	0	0.00	23.35	12	6,992	0.17%
2021/04/20	4	23.69	2	23.60	23.70	2	6,993	0.03%
2021/04/19	9	23.82	4	23.60	23.65	5	7,106	0.07%
2021/04/16	13	23.85	0	0.00	23.85	13	7,109	0.18%
2021/04/15	1	23.95	0	0.00	24.15	1	7,356	0.01%
2021/04/14	6	23.93	4	24.35	23.70	2	7,381	0.03%
2021/04/13	13	25.57	0	0.00	24.95	13	7,423	0.18%
2021/04/12	7	26.24	15	25.91	26.10	-8	7,719	-0.10%
2021/04/09	4	24.93	13	25.24	25.25	-9	7,419	-0.12%
2021/04/08	1	24.20	3	24.77	25.05	-2	7,311	-0.03%
2021/04/07	9	24.25	0	0.00	24.30	9	7,251	0.12%
2021/04/06	2	24.20	0	0.00	24.25	2	7,414	0.03%
2021/04/01	18	24.21	2	24.20	24.10	16	7,472	0.21%
2021/03/31	15	24.36	3	24.25	24.40	12	7,565	0.16%
2021/03/30	0	24.35	0	0.00	24.45	0	8,201	0.00%
2021/03/29	1	24.10	0	0.00	24.10	1	8,294	0.01%
2021/03/26	8	24.39	0	0.00	24.35	8	8,355	0.10%
2021/03/25	4	25.04	3	24.80	24.70	1	8,476	0.01%
2021/03/24	0	0.00	1	24.80	24.65	-1	8,573	-0.01%
2021/03/23	1	25.05	1	24.55	24.65	0	8,756	0.00%
2021/03/22	1	25.10	5	24.85	24.90	-4	8,859	-0.05%
2021/03/19	0	24.33	6	24.21	24.20	-6	8,967	-0.07%
2021/03/18	15	25.05	18	24.78	24.40	-3	9,205	-0.03%
2021/03/17	10	24.52	14	24.36	24.30	-4	9,666	-0.04%
2021/03/16	3	24.10	1	24.10	24.05	2	10,214	0.02%
2021/03/15	3	24.08	0	0.00	24.10	3	10,930	0.03%
2021/03/12	3	24.20	0	0.00	24.30	3	11,261	0.03%
2021/03/11	1	24.10	1	24.15	24.15	0	11,671	0.00%
2021/03/10	0	0.00	1	23.75	23.50	-1	12,307	-0.01%
2021/03/08	4	23.51	0	0.00	23.30	4	12,988	0.03%
2021/03/05	3	23.53	0	0.00	23.60	3	13,490	0.02%
2021/03/04	1	23.85	2	23.88	23.80	-1	13,934	-0.01%
2021/03/03	0	0.00	2	24.00	24.55	-2	14,290	-0.01%
2021/03/02	10	24.30	0	0.00	24.30	10	14,512	0.07%
2021/02/26	1	24.15	8	24.43	24.45	-7	15,123	-0.05%
2021/02/25	13	24.97	5	24.90	24.90	8	16,307	0.05%
2021/02/24	44	25.29	0	0.00	24.95	44	16,690	0.26%
2021/02/23	3	25.30	1	25.40	25.40	2	16,965	0.01%
2021/02/22	5	25.47	10	25.50	25.45	-5	17,300	-0.03%
2021/02/19	6	25.00	1	24.90	25.20	5	17,315	0.03%
2021/02/18	12	24.85	1	24.60	25.00	11	17,352	0.06%
2021/02/17	1	24.35	2	24.75	24.80	-1	17,488	-0.01%
2021/02/05	0	0.00	7	24.01	23.85	-7	17,636	-0.04%
2021/02/04	0	0.00	4	24.38	24.25	-4	18,862	-0.02%
2021/02/03	5	24.61	5	24.66	24.00	0	20,297	0.00%
2021/02/02	2	23.93	0	0.00	23.90	2	20,268	0.01%
2021/02/01	0	0.00	2	23.80	23.70	-2	20,298	-0.01%
2021/01/29	3	23.97	0	0.00	24.15	3	20,338	0.01%
2021/01/28	0	0.00	10	24.53	24.10	-10	20,288	-0.05%
2021/01/26	2	24.53	4	24.99	24.45	-2	20,419	-0.01%
2021/01/25	3	24.68	5	24.57	25.25	-2	20,443	-0.01%
2021/01/22	19	23.66	0	0.00	23.80	19	20,225	0.09%
2021/01/21	6	24.34	3	23.90	23.85	3	20,153	0.01%
2021/01/20	1	24.95	0	0.00	24.75	1	19,974	0.01%
2021/01/19	9	25.86	0	0.00	25.50	9	19,904	0.05%
2021/01/18	1	25.95	15	25.30	25.90	-14	19,888	-0.07%
2021/01/15	15	25.88	5	25.70	25.80	10	19,807	0.05%
2021/01/14	2	26.45	0	0.00	26.70	2	19,694	0.01%
2021/01/13	1	26.40	1	26.40	26.40	0	19,635	0.00%
2021/01/12	14	26.00	130	26.62	26.10	-116	19,627	-0.59%	大賣/鉅額交易
2021/01/11	6	27.38	6	27.44	27.35	0	19,445	0.00%
2021/01/08	21	27.08	5	26.45	26.90	16	19,396	0.08%
2021/01/07	1	27.70	1	28.10	27.90	0	19,146	0.00%
2021/01/06	12	28.85	2	27.95	28.00	10	19,138	0.05%
2021/01/05	31	29.89	27	29.04	28.85	4	18,887	0.02%
2020/12/31	0	0.00	5	28.51	28.70	-5	18,409	-0.03%
2020/12/30	0	0.00	29	29.09	29.05	-29	18,389	-0.16%
2020/12/29	39	29.54	16	28.75	29.05	23	18,366	0.13%
2020/12/28	0	0.00	6	28.61	28.55	-6	18,193	-0.03%
2020/12/25	2	28.40	3	28.23	28.20	-1	18,123	-0.01%
2020/12/24	12	28.63	21	29.79	28.30	-9	18,075	-0.05%
2020/12/23	10	28.13	0	0.00	28.40	10	17,531	0.06%
2020/12/22	0	0.00	11	28.58	27.55	-11	17,525	-0.06%
2020/12/21	0	0.00	10	28.13	28.05	-10	17,375	-0.06%
2020/12/18	0	0.00	9	29.06	28.85	-9	17,222	-0.05%
2020/12/17	10	28.45	0	0.00	29.15	10	17,114	0.06%
2020/12/16	5	28.50	10	28.35	28.55	-5	16,949	-0.03%
2020/12/15	21	28.46	20	28.03	28.35	1	16,987	0.01%
2020/12/14	12	28.83	13	28.19	28.15	-1	16,817	-0.01%
2020/12/11	37	28.90	22	28.33	28.35	15	16,622	0.09%
2020/12/10	59	29.45	38	29.66	29.50	21	15,975	0.13%
2020/12/09	36	29.35	41	28.78	28.95	-5	15,487	-0.03%
2020/12/08	13	28.22	6	28.30	28.85	7	14,869	0.05%
2020/12/07	47	27.97	16	27.49	28.00	31	14,591	0.21%
2020/12/04	80	26.33	38	27.16	27.25	42	14,306	0.29%
2020/12/03	15	25.38	11	25.19	25.40	4	13,790	0.03%
2020/12/02	80	24.98	10	24.30	25.25	70	13,659	0.51%
2020/12/01	38	24.24	18.1	24.34	24.45	20	13,459	0.15%
2020/11/30	12	23.46	42.1	23.62	24.05	-30.1	13,389	-0.23%
2020/11/27	33	23.32	18	23.11	23.05	15	13,684	0.11%
2020/11/26	15	22.91	16	22.76	22.75	-1	13,364	-0.01%
2020/11/25	19.2	23.04	4	22.56	22.80	15.2	13,205	0.12%
2020/11/24	56	22.45	94	22.93	22.80	-38	12,683	-0.30%
2020/11/23	21	21.25	0	0.00	21.05	21	11,589	0.18%
2020/11/20	40	21.08	21	21.09	21.40	19	11,229	0.17%
2020/11/19	41	20.79	28	20.64	20.55	13	11,119	0.12%
2020/11/18	4	20.35	10.4	20.45	20.20	-6.4	11,100	-0.06%
2020/11/17	7	20.16	2	20.40	20.05	5	11,224	0.04%
2020/11/16	4	20.28	2	20.40	20.30	2	11,432	0.02%
2020/11/13	16	19.73	10.1	19.91	20.15	5.9	11,555	0.05%
2020/11/12	30	20.45	40	20.59	20.10	-10	11,497	-0.09%
2020/11/11	24	20.23	21.1	20.76	20.90	2.9	10,545	0.03%
2020/11/10	0	0.00	12	19.10	19.00	-12	9,431	-0.13%
2020/11/09	0	0.00	1	19.25	19.10	-1	9,448	-0.01%
2020/11/04	0	0.00	5	19.00	18.80	-5	9,792	-0.05%
2020/11/03	0	0.00	25	19.08	18.90	-25	9,779	-0.26%
2020/11/02	0	0.00	2	18.50	18.80	-2	9,764	-0.02%
2020/10/26	2	18.25	0	0.00	18.20	2	9,994	0.02%
2020/10/23	0	0.00	3	18.52	18.50	-3	10,095	-0.03%
2020/10/22	2	18.25	2	18.30	18.30	0	10,304	0.00%
2020/10/20	15	18.90	2	18.40	18.40	13	10,813	0.12%
2020/10/16	10	18.60	0	0.00	18.30	10	12,284	0.08%
2020/10/15	5	18.60	1	18.60	18.55	4	12,340	0.03%
2020/10/14	0	0.00	10	19.10	19.15	-10	12,525	-0.08%
2020/10/12	0	0.00	6	19.10	19.05	-6	12,835	-0.05%
2020/10/07	2	18.90	3	19.02	18.95	-1	13,121	-0.01%
2020/10/06	11	19.00	0	0.00	18.75	11	13,190	0.08%
2020/10/05	0	0.00	5	18.57	18.80	-5	13,421	-0.04%
2020/09/30	3	18.35	14	18.31	18.45	-11	13,652	-0.08%
2020/09/29	18	18.09	44	18.36	18.25	-26	13,912	-0.19%
2020/09/28	20	17.69	4	18.24	18.05	16	14,264	0.11%
2020/09/25	2	17.85	9	17.81	17.25	-7	14,628	-0.05%
2020/09/24	2	17.85	9	17.80	17.85	-7	14,986	-0.05%
2020/09/22	9	18.05	12	18.06	18.10	-3	16,114	-0.02%
2020/09/21	12	18.49	4	18.68	18.40	8	17,453	0.05%
2020/09/18	10	18.55	45	18.75	18.45	-35	18,724	-0.19%
2020/09/17	4	18.55	0.1	18.50	18.55	3.9	19,978	0.02%
2020/09/16	6	18.70	3	18.35	18.30	3	20,093	0.01%
2020/09/15	0	0.00	23	18.41	18.35	-23	20,160	-0.11%
2020/09/14	0	0.00	17	18.36	18.35	-17	20,427	-0.08%
2020/09/11	8	17.79	2	17.85	17.95	6	20,533	0.03%
2020/09/10	17	18.00	2	18.10	17.95	15	20,750	0.07%
2020/09/09	1	17.75	5	17.82	18.25	-4	20,927	-0.02%
2020/09/08	35	18.12	0	0.00	17.95	35	20,932	0.17%
2020/09/07	35	18.23	0	0.00	18.10	35	20,986	0.17%
2020/09/04	21	18.55	3	18.55	18.50	18	21,137	0.09%
2020/09/03	76	19.59	95	19.91	19.05	-19	21,304	-0.09%
2020/09/02	26	19.53	45	19.92	19.70	-19	21,339	-0.09%
2020/09/01	2	18.60	16	18.95	18.55	-14	21,468	-0.07%
2020/08/31	2	18.85	0	0.00	18.90	2	22,529	0.01%
2020/08/28	8	19.09	11	18.98	18.90	-3	22,792	-0.01%
2020/08/27	5	18.89	0	0.00	18.85	5	22,718	0.02%
2020/08/26	0	0.00	10	19.05	18.80	-10	22,626	-0.04%
2020/08/25	4	19.25	0	0.00	18.90	4	22,715	0.02%
2020/08/24	5	19.02	79.6	19.04	19.10	-74.6	22,502	-0.33%
2020/08/21	0	0.00	36	18.26	18.60	-36	22,231	-0.16%
2020/08/20	86	17.46	9	17.96	17.70	77	21,981	0.35%
2020/08/19	61	19.22	1.1	19.38	18.60	59.9	21,774	0.27%
2020/08/18	0	0.00	10	18.83	18.85	-10	21,484	-0.05%
2020/08/17	5	18.64	0	0.00	18.60	5	21,357	0.02%
2020/08/14	4	18.45	33	18.33	18.60	-29	21,046	-0.14%
2020/08/13	0	0.00	4	18.15	17.90	-4	20,727	-0.02%
2020/08/12	2	17.90	0	0.00	17.95	2	20,700	0.01%
2020/08/11	4	17.70	2	17.60	17.75	2	20,652	0.01%
2020/08/10	2	18.40	10	18.60	18.20	-8	20,700	-0.04%
2020/08/06	0	0.00	5	17.95	17.85	-5	21,102	-0.02%
2020/08/05	0	0.00	15	18.00	18.00	-15	21,000	-0.07%
2020/08/04	0	0.00	10	18.10	17.90	-10	20,933	-0.05%
2020/07/31	0	0.00	2	17.40	17.55	-2	20,793	-0.01%
2020/07/30	8	17.51	3	17.70	17.70	5	20,785	0.02%
2020/07/29	25	17.45	0	0.00	17.15	25	20,785	0.12%
2020/07/28	2	17.30	4	17.05	16.90	-2	20,938	-0.01%
2020/07/27	5	17.40	203	17.31	17.30	-198	20,843	-0.95%	大賣/鉅額交易
2020/07/24	30	17.67	20	17.90	17.80	10	20,692	0.05%
2020/07/23	17	18.36	0	0.00	18.25	17	20,435	0.08%
2020/07/22	10	18.25	25	18.81	19.05	-15	20,038	-0.07%
2020/07/21	4	17.65	3	17.65	17.55	1	18,941	0.01%
2020/07/20	40	17.68	38	17.50	17.70	2	18,845	0.01%
2020/07/17	24	17.94	17	17.45	17.50	7	18,634	0.04%
2020/07/16	5	18.41	11	18.41	18.30	-6	18,373	-0.03%
2020/07/15	7	18.28	2	18.75	18.25	5	18,286	0.03%
2020/07/14	2	19.05	5	19.02	18.90	-3	18,136	-0.02%
2020/07/13	2	19.25	9	19.31	19.25	-7	18,054	-0.04%
2020/07/10	10	19.07	8	19.12	19.20	2	17,983	0.01%
2020/07/09	24	19.38	14	19.51	19.20	10	17,778	0.06%
2020/07/08	53	19.02	7	19.21	19.20	46	17,559	0.26%
2020/07/07	1	19.15	5	19.33	19.15	-4	17,323	-0.02%
2020/07/06	4	19.44	3	19.90	19.90	1	16,951	0.01%
2020/07/03	86	19.25	8	19.72	19.00	78	16,535	0.47%
2020/07/02	13	20.04	17	19.88	19.95	-4	16,073	-0.02%
2020/07/01	2	19.48	4.9	19.41	19.40	-2.9	15,487	-0.02%
2020/06/30	70	19.35	17	19.50	19.10	53	14,947	0.35%
2020/06/29	13	17.94	32	18.01	18.60	-19	13,696	-0.14%
2020/06/24	71	17.26	63	16.87	16.95	8	12,431	0.06%
2020/06/23	7	16.75	10	16.75	16.75	-3	11,004	-0.03%
2020/06/22	0	0.00	7.6	15.17	15.25	-7.6	10,870	-0.07%
2020/06/18	103	14.75	2	14.65	14.60	101	10,561	0.96%	大買/鉅額交易
2020/06/17	12	15.01	10	14.91	15.00	2	10,446	0.02%
2020/06/16	4	14.75	3.2	14.91	14.60	0.8	10,201	0.01%
2020/06/15	0	0.00	17	14.21	14.00	-17	10,081	-0.17%
2020/06/12	0	0.00	2	14.10	14.10	-2	9,988	-0.02%
2020/06/11	19	15.02	7	14.91	14.45	12	9,849	0.12%
2020/06/10	13	15.00	9	14.74	14.55	4	9,647	0.04%
2020/06/09	26	15.71	93	15.93	15.50	-67	9,516	-0.70%
2020/06/08	52	15.98	13	15.57	16.15	39	9,108	0.43%
2020/06/05	36	14.60	37	14.44	15.05	-1	8,245	-0.01%
2020/06/04	40	13.25	17.3	13.65	14.15	22.7	7,140	0.32%
2020/06/03	0	0.00	2	12.90	12.90	-2	6,831	-0.03%
2020/06/02	2	12.65	0	0.00	12.75	2	6,776	0.03%
2020/06/01	2	12.50	24	12.74	12.85	-22	6,864	-0.32%
2020/05/28	6	12.25	0	0.00	12.25	6	6,794	0.09%
2020/05/27	24	12.37	8	12.48	12.30	16	6,749	0.24%
2020/05/26	7	12.59	10.3	12.74	12.45	-3.3	6,830	-0.05%
2020/05/25	3	12.48	4	12.53	12.55	-1	6,754	-0.01%
2020/05/22	6	12.38	6	12.40	12.25	0	6,734	0.00%
2020/05/21	2	12.65	2	12.80	12.65	0	6,755	0.00%
2020/05/20	2	12.55	3	12.65	12.55	-1	6,743	-0.01%
2020/05/19	14	12.50	0	0.00	12.55	14	6,732	0.21%
2020/05/18	2	12.80	18	12.83	12.55	-16	6,728	-0.24%
2020/05/15	34	12.71	64	13.08	12.50	-30	6,722	-0.45%
2020/05/14	30	13.50	39	13.50	13.10	-9	6,607	-0.14%
2020/05/13	10	12.45	17	12.87	13.20	-7	6,223	-0.11%
2020/05/12	30	12.55	2	12.55	12.55	28	6,559	0.43%
2020/05/11	1	12.55	7	12.61	12.65	-6	6,565	-0.09%
2020/05/08	5	12.57	3	12.65	12.55	2	6,537	0.03%
2020/05/07	30	12.95	4	12.83	12.70	26	6,518	0.40%
2020/05/06	8	12.54	4	12.75	12.60	4	6,486	0.06%
2020/05/05	6.1	12.71	31	12.71	12.65	-24.9	6,448	-0.39%
2020/05/04	102	12.97	124	12.82	12.85	-22	6,360	-0.35%	大買/大賣/
2020/04/30	60	12.25	62	12.32	12.20	-2	6,091	-0.03%
2020/04/29	20	12.25	22	12.34	12.30	-2	6,058	-0.03%
2020/04/28	2	12.45	0	0.00	12.05	2	6,094	0.03%
2020/04/27	10	12.25	30	12.25	12.20	-20	6,213	-0.32%
2020/04/24	0	0.00	34	12.06	12.15	-34	6,255	-0.54%
2020/04/23	1	11.65	4	11.85	11.75	-3	6,239	-0.05%
2020/04/22	12	11.65	7	11.68	11.60	5	6,351	0.08%
2020/04/21	19	11.40	10	11.39	11.20	9	6,346	0.14%
2020/04/20	13	11.63	4	11.75	11.55	9	6,395	0.14%
2020/04/17	43	11.90	45	12.06	11.65	-2	6,396	-0.03%
2020/04/16	16	12.35	0	0.00	12.30	16	6,288	0.25%
2020/04/15	22	12.50	10	12.50	12.50	12	6,255	0.19%
2020/04/14	0	12.45	6	12.45	12.45	-6	6,240	-0.10%
2020/04/13	2	12.45	5	12.40	12.15	-3	6,138	-0.05%
2020/04/09	11	12.01	0	0.00	11.85	11	6,179	0.18%
2020/04/08	2	11.75	2	11.98	12.05	0	6,266	0.00%
2020/04/07	0	0.00	2	11.55	11.70	-2	6,267	-0.03%
2020/03/31	0	0.00	4	11.65	11.70	-4	6,182	-0.06%
2020/03/30	0	0.00	1	10.60	10.95	-1	6,045	-0.02%
2020/03/25	0	0.00	1	10.30	10.50	-1	6,039	-0.02%
2020/03/23	0	0.00	2	9.25	9.48	-2	5,916	-0.03%
2020/03/19	7	8.18	1	8.09	8.08	6	5,853	0.10%
2020/03/18	1	9.11	0	0.00	8.97	1	5,718	0.02%
2020/03/17	1	9.18	1	9.52	9.17	0	5,669	0.00%
2020/03/16	8	10.14	0	0.00	9.89	8	5,615	0.14%
2020/03/13	9	10.11	60	10.00	10.30	-51	5,604	-0.91%
2020/03/12	4	11.24	0	0.00	11.10	4	5,349	0.07%
2020/03/11	7	12.10	10	12.44	11.95	-3	5,250	-0.06%
2020/03/10	3	11.98	1	11.85	12.15	2	5,260	0.04%
2020/03/09	14	12.52	4	12.63	12.25	10	5,203	0.19%
2020/03/06	4	12.98	0	0.00	12.90	4	5,145	0.08%
2020/03/05	1	13.30	0	0.00	13.15	1	5,204	0.02%
2020/03/04	26	12.49	4	12.55	13.00	22	5,094	0.43%
2020/03/02	4	12.50	4	12.75	12.65	0	5,196	0.00%
2020/02/27	25	13.36	2	12.85	12.80	23	5,504	0.42%
2020/02/26	0	0.00	10	13.60	13.55	-10	5,659	-0.18%
2020/02/25	2	13.40	7	13.59	13.60	-5	5,629	-0.09%
2020/02/24	4	13.79	0	0.00	13.70	4	5,608	0.07%
2020/02/21	2	14.20	0	0.00	14.05	2	5,540	0.04%
2020/02/18	2	14.00	0	0.00	14.05	2	5,497	0.04%
2020/02/14	45	14.16	0	0.00	14.15	45	5,363	0.84%
2020/02/13	24	14.42	32	14.35	14.55	-8	5,129	-0.16%
2020/02/12	0	0.00	0.8	13.50	13.60	-0.8	4,669	-0.02%
2020/02/07	0	0.00	2	13.55	13.55	-2	4,611	-0.04%
2020/02/06	0	0.00	15	13.67	13.65	-15	4,629	-0.32%
2020/02/05	10	13.43	4	13.65	13.35	6	4,577	0.13%
2020/02/04	0	0.00	3	13.55	13.55	-3	4,536	-0.07%
2020/02/03	13	13.32	0	0.00	13.35	13	4,505	0.29%
2020/01/30	0	0.00	18	13.70	13.65	-18	4,365	-0.41%
2020/01/17	0	0.00	2	14.25	14.30	-2	4,082	-0.05%
2020/01/16	2	14.20	6.2	14.22	14.20	-4.2	4,057	-0.10%
2020/01/15	0	0.00	4	13.90	13.90	-4	3,930	-0.10%
2020/01/14	0	0.00	5	14.05	14.00	-5	3,881	-0.13%
2020/01/10	0	0.00	4	13.75	13.60	-4	3,748	-0.11%
2020/01/09	0	0.00	8	13.51	13.65	-8	3,725	-0.21%
2020/01/08	9	13.38	0	0.00	13.30	9	3,694	0.24%
2020/01/07	0	0.00	1	13.40	13.45	-1	3,619	-0.03%
2020/01/06	6	13.45	1	13.45	13.45	5	3,616	0.14%
2020/01/03	6	13.72	0	0.00	13.70	6	3,537	0.17%
2020/01/02	0	0.00	7	13.61	13.65	-7	3,406	-0.21%
2019/12/31	0	0.00	5	13.25	13.30	-5	3,260	-0.15%
2019/12/30	0	0.00	4	13.05	13.00	-4	3,167	-0.13%
2019/12/27	0	0.00	1	13.00	13.00	-1	3,153	-0.03%
2019/12/23	6	12.97	0	0.00	13.00	6	3,432	0.17%
2019/12/19	0	0.00	2	12.90	12.90	-2	3,348	-0.06%
2019/12/18	1	12.90	0	0.00	12.90	1	3,357	0.03%
2019/12/16	0	0.00	9	12.97	12.90	-9	3,358	-0.27%
2019/12/12	5	12.76	0	0.00	12.70	5	3,258	0.15%
2019/12/10	2	12.90	36	12.83	12.85	-34	3,222	-1.06%
2019/12/05	15	12.63	10	12.70	12.70	5	3,147	0.16%
2019/12/04	0	0.00	6	12.55	12.55	-6	3,158	-0.19%
2019/12/03	0	0.00	1	12.60	12.55	-1	3,175	-0.03%
2019/12/02	2	12.53	0	0.00	12.50	2	3,191	0.06%
2019/11/29	20	12.76	2	12.70	12.70	18	3,138	0.57%
2019/11/28	42	13.03	15	13.00	12.90	27	3,132	0.86%
2019/11/27	12	13.03	17	12.99	12.95	-5	3,090	-0.16%
2019/11/26	17	12.99	12	13.13	12.90	5	3,041	0.16%
2019/11/25	10	12.72	28	13.16	13.25	-18	2,711	-0.66%
2019/11/21	0	0.00	1	12.05	12.00	-1	2,492	-0.04%
2019/11/18	10	12.23	5	12.25	12.20	5	2,715	0.18%
2019/11/14	0	0.00	4	12.05	11.90	-4	2,676	-0.15%
2019/11/13	0	0.00	25.4	11.99	12.05	-25.4	2,682	-0.95%
2019/11/04	0	0.00	4	11.95	11.90	-4	2,765	-0.14%
2019/11/01	14	11.85	0	0.00	11.90	14	2,798	0.50%
2019/10/31	5	11.97	0	0.00	11.95	5	2,851	0.18%
2019/10/29	0	0.00	4	12.10	12.10	-4	2,909	-0.14%
2019/10/24	2	12.08	0	0.00	12.00	2	3,040	0.07%
2019/10/23	2	12.13	0	0.00	12.20	2	3,098	0.06%
2019/10/18	0	0.00	4	12.15	12.10	-4	3,265	-0.12%
2019/10/17	2	12.10	1	12.10	12.20	1	3,291	0.03%
2019/10/16	0	0.00	8	12.10	12.15	-8	3,383	-0.24%
2019/10/15	0	0.00	14	11.86	11.95	-14	3,390	-0.41%
2019/10/08	1	11.65	0	0.00	11.65	1	3,428	0.03%
2019/10/07	6	11.60	0	0.00	11.60	6	3,439	0.17%
2019/10/04	12	11.65	0	0.00	11.70	12	3,446	0.35%
2019/10/03	4	11.65	0	0.00	11.70	4	3,465	0.12%
2019/10/02	12	11.60	15	11.62	11.80	-3	3,500	-0.09%
2019/10/01	14	11.73	1	11.80	11.75	13	3,686	0.35%
2019/09/27	1	12.50	8	12.44	12.15	-7	3,575	-0.20%
2019/09/26	0	0.00	4	12.20	12.20	-4	3,392	-0.12%
2019/09/25	6	12.10	0	0.00	12.10	6	3,391	0.18%
2019/09/24	2	12.25	0	0.00	12.30	2	3,400	0.06%
2019/09/23	0	0.00	11	12.34	12.45	-11	3,399	-0.32%
2019/09/20	2	12.10	0	0.00	12.15	2	3,368	0.06%
2019/09/19	15	12.14	0	0.00	12.10	15	3,357	0.45%
2019/09/16	6	12.27	0	0.00	12.30	6	3,415	0.18%
2019/09/12	1	12.40	3	12.40	12.45	-2	3,439	-0.06%
2019/09/11	0	0.00	9	12.56	12.35	-9	3,490	-0.26%
2019/09/09	7	13.02	0	0.00	12.90	7	3,519	0.20%
2019/09/05	10	12.85	0	0.00	12.80	10	3,761	0.27%
2019/08/30	0	0.00	11	12.65	12.65	-11	3,891	-0.28%
2019/08/29	7	12.40	9	12.40	12.35	-2	3,850	-0.05%
2019/08/28	0	0.00	8	12.23	12.25	-8	3,788	-0.21%
2019/08/27	5	12.10	0	0.00	12.15	5	3,777	0.13%
2019/08/26	12	12.00	3	11.95	11.95	9	3,792	0.24%
2019/08/23	0	0.00	6	12.35	12.35	-6	3,789	-0.16%
2019/08/21	8	12.68	5	12.48	12.70	3	3,854	0.08%
2019/08/20	4	12.30	4	12.50	12.30	0	3,713	0.00%
2019/08/19	0	0.00	0	12.30	12.40	0	3,717	0.00%
2019/08/16	0	0.00	0.1	12.15	12.25	-0.1	3,749	0.00%
2019/08/15	2	12.15	0	0.00	12.15	2	3,791	0.05%
2019/08/14	50	12.55	50	12.65	12.30	0	3,863	0.00%
2019/08/12	0	0.00	4	12.40	12.55	-4	3,946	-0.10%
2019/08/07	0	0.00	4	12.30	12.20	-4	4,103	-0.10%
2019/08/06	5	12.00	0	0.00	12.20	5	4,258	0.12%
2019/08/05	8	12.10	0	0.00	12.00	8	4,550	0.18%
2019/08/02	21	12.67	0	0.00	12.65	21	4,635	0.45%
2019/07/26	0	0.00	0.2	13.25	13.30	-0.2	5,509	0.00%
2019/07/24	0	0.00	4	13.10	13.05	-4	6,117	-0.07%
2019/07/22	0	0.00	4	13.05	13.00	-4	6,357	-0.06%
2019/07/19	0	0.00	10	12.90	12.90	-10	6,437	-0.16%
2019/07/18	8	12.88	4	13.00	12.70	4	6,607	0.06%
2019/07/16	8	12.85	14	12.93	12.95	-6	6,783	-0.09%
2019/07/12	2	12.90	0	0.00	13.00	2	7,181	0.03%
2019/07/11	0	0.00	4	13.05	13.05	-4	7,279	-0.05%
2019/07/09	4	12.90	4	13.00	12.90	0	7,391	0.00%
2019/07/08	0	0.00	3	13.05	13.10	-3	7,410	-0.04%
2019/07/05	20	13.15	10	13.19	13.20	10	7,475	0.13%
2019/07/04	0	0.00	4	12.83	12.75	-4	7,287	-0.05%
2019/07/03	2	12.65	3	12.65	12.65	-1	7,308	-0.01%
2019/06/28	0	0.00	5	12.65	12.70	-5	7,461	-0.07%
2019/06/27	0	0.00	5	12.60	12.60	-5	7,655	-0.07%
2019/06/26	2	12.45	0	0.00	12.50	2	7,682	0.03%
2019/06/25	0	0.00	6	12.80	12.50	-6	7,759	-0.08%
2019/06/21	2	12.60	2	12.85	12.75	0	7,919	0.00%
2019/06/20	0	0.00	9	12.67	12.70	-9	7,947	-0.11%
2019/06/18	5	12.20	28	12.26	12.15	-23	8,539	-0.27%
2019/06/17	3	12.55	3	12.60	12.50	0	8,592	0.00%
2019/06/13	46	12.65	51	12.68	12.55	-5	8,966	-0.06%
2019/06/12	0	0.00	10	12.13	12.40	-10	8,724	-0.11%
2019/06/11	0	0.00	6	11.92	11.90	-6	8,702	-0.07%
2019/06/10	0	0.00	6	11.85	11.75	-6	8,839	-0.07%
2019/06/06	4	11.55	0	0.00	11.60	4	8,872	0.05%
2019/06/05	2	11.85	4	11.85	11.70	-2	8,878	-0.02%
2019/06/03	8	11.55	0	0.00	11.60	8	8,925	0.09%
2019/05/31	0	0.00	12	11.78	11.80	-12	8,947	-0.13%
2019/05/30	4	11.63	2	11.65	11.70	2	9,090	0.02%
2019/05/29	0	0.00	4	11.55	11.40	-4	9,085	-0.04%
2019/05/27	4	11.43	0	0.00	11.40	4	9,048	0.04%
2019/05/24	0	0.00	5	11.53	11.50	-5	9,051	-0.06%
2019/05/23	2	11.40	7	11.40	11.45	-5	9,128	-0.05%
2019/05/22	11	11.69	0	0.00	11.60	11	9,199	0.12%
2019/05/21	3	11.75	2	11.75	11.80	1	9,195	0.01%
2019/05/20	2	11.65	0	0.00	11.50	2	9,185	0.02%
2019/05/16	11	11.98	0	0.00	11.85	11	9,242	0.12%
2019/05/15	0	0.00	5	12.40	12.35	-5	9,614	-0.05%
2019/05/14	1	12.00	4	12.30	12.15	-3	9,640	-0.03%
2019/05/13	8	12.94	155	12.85	12.30	-147	9,585	-1.53%	大賣/鉅額交易
2019/05/10	4	13.55	2	13.95	13.55	2	9,281	0.02%
2019/05/09	21	14.13	56	13.91	13.70	-35	9,211	-0.38%
2019/05/08	17	14.45	2	14.55	14.35	15	8,996	0.17%
2019/05/07	83	15.03	8	14.95	14.75	75	8,883	0.84%
2019/05/06	2	15.00	108	15.04	14.90	-106	8,966	-1.18%	大賣/鉅額交易
2019/05/03	11	15.29	28	15.10	15.40	-17	8,773	-0.19%
2019/05/02	30	14.93	44	15.07	15.05	-14	8,496	-0.16%
2019/04/30	0	0.00	6	14.13	14.40	-6	7,845	-0.08%
2019/04/29	128	14.27	4	14.15	13.95	124	7,805	1.59%	大買/鉅額交易
2019/04/26	36	14.35	4	14.60	14.40	32	7,745	0.41%
2019/04/25	2	14.30	6	14.30	14.35	-4	7,529	-0.05%
2019/04/24	7	14.45	8	14.56	14.10	-1	7,564	-0.01%
2019/04/23	7	14.23	4	14.30	14.20	3	7,833	0.04%
2019/04/22	14	14.25	14	13.99	14.20	0	7,773	0.00%
2019/04/19	0	0.00	2	13.80	13.80	-2	7,779	-0.03%
2019/04/18	6	14.08	8	14.26	13.55	-2	8,125	-0.02%
2019/04/17	0	13.75	4	13.90	13.85	-4	8,543	-0.05%
2019/04/16	6	13.62	8	13.75	13.70	-2	8,497	-0.02%
2019/04/15	0	0.00	2	13.50	13.40	-2	8,485	-0.02%
2019/04/12	2	13.55	2	13.40	13.40	0	8,563	0.00%
2019/04/11	61	13.70	8	13.90	13.65	53	8,640	0.61%
2019/04/10	0	13.55	0	0.00	13.65	0	8,791	0.00%
2019/04/09	15	13.67	5	13.75	13.60	10	9,551	0.10%
2019/04/08	5	13.75	7	13.77	13.65	-2	10,077	-0.02%
2019/04/03	0	0.00	5	13.50	13.50	-5	10,128	-0.05%
2019/04/02	0	0.00	15	13.70	13.50	-15	10,095	-0.15%
2019/04/01	19	13.67	6	13.73	13.60	13	10,052	0.13%
2019/03/28	0	0.00	10	13.50	13.35	-10	9,829	-0.10%
2019/03/27	46	13.80	28	13.79	13.50	18	9,776	0.18%
2019/03/26	0	0.00	3	13.60	13.60	-3	9,659	-0.03%
2019/03/22	12	13.72	12	13.96	13.80	0	9,594	0.00%
2019/03/21	27	14.15	26	14.13	14.00	1	9,456	0.01%
2019/03/20	5	13.45	35	13.39	13.50	-30	9,009	-0.33%
2019/03/19	56	13.77	29	13.56	13.40	27	9,052	0.30%
2019/03/18	2	13.30	14	13.34	13.35	-12	8,815	-0.14%
2019/03/15	8	13.10	10	13.15	13.00	-2	9,164	-0.02%
2019/03/14	8	13.25	13	13.36	13.10	-5	9,366	-0.05%
2019/03/13	6	13.02	14	13.13	13.15	-8	9,268	-0.09%
2019/03/12	0	0.00	5	13.12	13.00	-5	9,091	-0.05%
2019/03/08	4	12.70	4	12.85	12.80	0	9,112	0.00%
2019/03/07	4	12.95	13	13.04	12.85	-9	9,079	-0.10%
2019/03/06	0	0.00	5	13.10	13.05	-5	9,066	-0.06%
2019/03/05	22	13.31	11	13.33	13.15	11	9,057	0.12%
2019/03/04	1	13.10	0	0.00	13.10	1	8,887	0.01%
2019/02/27	4	12.85	4	13.00	13.00	0	8,894	0.00%
2019/02/26	4	12.90	5	13.00	12.85	-1	8,866	-0.01%
2019/02/25	0	0.00	3	13.05	13.00	-3	8,859	-0.03%
2019/02/22	8	12.99	8	13.18	13.15	0	8,853	0.00%
2019/02/21	6	12.97	8	13.11	12.90	-2	8,753	-0.02%
2019/02/20	10	12.87	2	13.05	12.90	8	8,629	0.09%
2019/02/19	5	13.00	6	13.20	12.85	-1	8,593	-0.01%
2019/02/18	11	12.90	2	13.00	12.85	9	8,521	0.11%
2019/02/15	6	13.09	6	13.34	13.10	0	8,447	0.00%
2019/02/14	85	13.51	66	13.55	13.20	19	8,325	0.23%
2019/02/13	0	0.00	3	12.87	13.00	-3	7,857	-0.04%
2019/02/12	0	0.00	8	12.59	12.70	-8	7,717	-0.10%
2019/02/11	2	12.25	0	0.00	12.25	2	7,616	0.03%
2019/01/30	20	12.25	0	0.00	12.20	20	7,617	0.26%
2019/01/29	4	12.35	0	0.00	12.30	4	7,570	0.05%
2019/01/28	6	12.52	9	12.69	12.50	-3	7,513	-0.04%
2019/01/25	4	12.65	5	12.68	12.65	-1	7,461	-0.01%
2019/01/24	2	12.35	2	12.35	12.50	0	7,251	0.00%
2019/01/23	2	12.60	25	12.33	12.40	-23	7,226	-0.32%
2019/01/22	4	12.20	1	12.20	12.30	3	7,167	0.04%
2019/01/21	0	0.00	1	12.40	12.35	-1	7,129	-0.01%
2019/01/18	4	12.35	0	0.00	12.30	4	7,118	0.06%
2019/01/17	0	0.00	5	12.78	12.45	-5	7,081	-0.07%
2019/01/16	28	12.38	28	12.44	12.50	0	7,001	0.00%
2019/01/15	46	12.88	2,990	12.95	12.55	-2,944	6,863	-42.89%	大賣/鉅額交易
2019/01/14	4	12.68	4	12.75	12.70	0	6,417	0.00%
2019/01/11	12	12.78	253	12.73	12.60	-241	6,353	-3.79%	大賣/鉅額交易
2019/01/10	731	13.11	1,248	13.18	12.95	-517	6,139	-8.42%	大買/大賣/鉅額交易
2019/01/09	3,587	13.20	63	13.00	13.10	3,524	5,724	61.56%	大買/鉅額交易
2019/01/08	2	12.10	0	0.00	12.00	2	4,922	0.04%
2019/01/07	0	0.00	14	12.04	11.95	-14	4,858	-0.29%
2019/01/04	7	12.04	96	12.04	12.00	-89	4,802	-1.85%
2019/01/03	10	11.86	9	11.99	11.90	1	4,804	0.02%
2019/01/02	9	12.18	6	12.33	12.05	3	4,712	0.06%
2018/12/28	19	12.25	6	12.12	12.05	13	4,475	0.29%
2018/12/27	44	11.57	45	11.93	12.20	-1	3,741	-0.03%
2018/12/26	0	0.00	2	11.00	11.10	-2	3,178	-0.06%
2018/12/25	3	11.00	0	0.00	10.90	3	3,041	0.10%
2018/12/24	0	0.00	6	11.00	11.20	-6	3,024	-0.20%
2018/12/21	14	10.86	4	11.00	10.85	10	3,065	0.33%
2018/12/20	6	11.10	0	0.00	11.00	6	3,120	0.19%
2018/12/17	0	0.00	100	11.65	11.50	-100	3,041	-3.29%
2018/12/13	1	11.75	1	11.70	11.70	0	3,009	0.00%
2018/12/12	4	11.85	4	12.25	11.95	0	2,954	0.00%
2018/12/11	11	12.05	9	12.05	11.80	2	2,826	0.07%
2018/12/10	13	11.87	42	12.33	11.80	-29	2,730	-1.06%
2018/12/07	64	11.25	189	11.53	11.80	-125	2,268	-5.51%	大賣/鉅額交易
2018/12/06	20	11.03	0	0.00	10.75	20	2,024	0.99%
2018/12/05	8	11.31	4	11.48	11.30	4	2,003	0.20%
2018/12/04	2	11.45	6	11.47	11.50	-4	2,041	-0.20%
2018/12/03	3	11.35	7	11.36	11.30	-4	2,027	-0.20%
2018/11/30	0	0.00	2	11.15	11.10	-2	2,019	-0.10%
2018/11/29	0	0.00	3	11.27	11.00	-3	2,028	-0.15%
2018/11/28	0	0.00	4	11.08	11.05	-4	2,019	-0.20%
2018/11/27	0	0.00	1	10.85	10.95	-1	2,022	-0.05%
2018/11/26	5	10.81	1	11.00	10.90	4	2,032	0.20%
2018/11/23	3	10.65	0	0.00	10.60	3	2,007	0.15%
2018/11/22	8	10.88	10	11.05	10.80	-2	2,011	-0.10%
2018/11/21	6	10.92	7	10.91	10.80	-1	2,009	-0.05%
2018/10/30	0	0.00	4	9.83	9.90	-4	2,597	-0.15%
2018/10/19	0	0.00	6	9.97	9.97	-6	3,194	-0.19%
2018/10/16	110	10.05	0.1	10.05	10.00	110	3,302	3.33%	大買/鉅額交易
2018/10/11	2	9.60	22	9.62	9.51	-20	3,709	-0.54%
2018/10/05	11	11.17	10	10.90	10.85	1	3,693	0.03%
2018/10/04	3	11.30	30	11.40	11.35	-27	3,676	-0.73%
2018/10/03	6	11.48	100	11.55	11.45	-94	3,705	-2.54%
2018/09/27	50	11.65	14	11.63	11.65	36	3,936	0.91%
2018/09/26	0	0.00	2	11.25	11.30	-2	3,991	-0.05%
2018/09/25	0	0.00	13	11.30	11.20	-13	4,028	-0.32%
2018/09/21	0	0.00	10	11.25	11.20	-10	4,068	-0.25%
2018/09/20	200	11.25	0	0.00	11.15	200	4,146	4.82%	大買/鉅額交易
2018/09/19	3	11.32	3	11.30	11.25	0	4,176	0.00%
2018/09/14	0	0.00	3	11.25	11.25	-3	5,189	-0.06%
2018/09/13	3	11.15	10	11.18	11.10	-7	5,298	-0.13%
2018/09/12	4	11.10	2	11.15	11.10	2	5,387	0.04%
2018/09/11	0	0.00	2	11.25	11.15	-2	5,616	-0.04%
2018/09/10	9	11.22	3	11.30	11.10	6	5,833	0.10%
2018/09/07	15	11.57	6	11.45	11.45	9	5,922	0.15%
2018/08/27	0	0.00	3	11.80	12.05	-3	8,213	-0.04%
2018/08/24	9	11.65	0	0.00	11.75	9	8,472	0.11%
2018/08/23	0	0.00	3	11.75	11.80	-3	9,256	-0.03%
2018/08/21	0	0.00	8	11.55	11.70	-8	10,707	-0.07%
2018/08/20	8	11.35	0	0.00	11.30	8	11,423	0.07%
2018/08/17	0	0.00	8	11.70	11.60	-8	11,446	-0.07%
2018/08/15	8	11.50	0	0.00	11.50	8	11,468	0.07%
2018/08/14	0	0.00	2	11.65	11.85	-2	11,496	-0.02%
2018/08/10	13	12.64	0	0.00	12.40	13	11,489	0.11%
2018/08/09	0	0.00	0.2	12.65	12.65	-0.2	11,474	0.00%
2018/08/07	22	13.15	100	13.30	12.90	-78	11,535	-0.68%
2018/08/03	0	0.00	10	13.55	13.70	-10	11,680	-0.09%
2018/08/02	1	13.90	0	0.00	13.55	1	11,713	0.01%
2018/08/01	0	0.00	1	13.80	13.80	-1	11,702	-0.01%
2018/07/30	5	14.15	6	13.97	13.90	-1	11,765	-0.01%
2018/07/27	0	0.00	3	13.90	13.95	-3	11,709	-0.03%
2018/07/26	28	14.24	13	14.27	14.15	15	11,777	0.13%
2018/07/23	0	0.00	100	13.45	13.45	-100	11,384	-0.88%
2018/07/20	130	13.91	0	0.00	13.80	130	11,348	1.15%	大買/鉅額交易
2018/07/19	0	0.00	1	14.10	14.10	-1	11,148	-0.01%
2018/07/18	24	13.49	55	13.60	13.55	-31	11,136	-0.28%
2018/07/16	70	13.42	0	0.00	13.45	70	10,985	0.64%
2018/07/13	4	13.51	6	13.54	13.45	-2	10,974	-0.02%
2018/07/11	1	13.15	0	13.15	13.15	1	10,897	0.01%
2018/07/10	0	0.00	1	13.60	13.55	-1	10,881	-0.01%
2018/07/05	1	13.10	0	0.00	13.05	1	10,751	0.01%
2018/07/03	4	13.60	0	0.00	13.50	4	10,551	0.04%
2018/06/29	0	0.00	5	14.10	13.90	-5	10,606	-0.05%
2018/06/27	15	13.57	0	0.00	13.85	15	10,492	0.14%
2018/06/26	12	13.53	0	0.00	13.70	12	10,414	0.12%
2018/06/25	24	13.95	10	13.35	13.30	14	9,758	0.14%
2018/06/22	58	14.21	0	0.00	14.25	58	9,550	0.61%
2018/06/21	1	14.70	0	0.00	14.70	1	9,443	0.01%
2018/06/20	2	14.58	0	0.00	14.90	2	9,372	0.02%
2018/06/19	4	15.25	6	15.09	14.95	-2	9,163	-0.02%
2018/06/15	100	14.65	1	14.95	14.95	99	9,080	1.09%
2018/06/14	11	14.61	13	14.82	14.65	-2	8,974	-0.02%
2018/06/13	6	14.39	38	14.51	14.35	-32	8,788	-0.36%
2018/06/12	7	15.06	21	14.84	14.80	-14	8,634	-0.16%
2018/06/11	56	15.32	5.6	15.14	15.20	50.4	8,501	0.59%
2018/06/08	5	15.05	5	14.85	14.95	0	8,273	0.00%
2018/06/07	2	15.20	40	15.33	15.05	-38	8,130	-0.47%
2018/06/06	32	15.41	8	15.43	15.40	24	7,829	0.31%
2018/06/05	17	15.12	42	15.23	14.70	-25	7,543	-0.33%
2018/06/04	73	15.27	26	15.21	15.35	47	7,316	0.64%
2018/06/01	4	14.61	2	14.70	14.60	2	6,950	0.03%
2018/05/31	176	15.63	124	15.67	15.10	52	6,711	0.77%	大買/大賣/
2018/05/30	31	14.65	50	14.47	14.80	-19	5,943	-0.32%
2018/05/29	77	14.46	47	14.96	14.70	30	5,542	0.54%
2018/05/28	123	13.74	171	13.64	13.75	-48	4,475	-1.07%	大買/大賣/
2018/05/24	17	12.40	1	12.40	12.40	16	3,834	0.42%
2018/05/23	0	0.00	5	12.40	12.35	-5	3,886	-0.13%
2018/05/22	5	12.60	0	0.00	12.35	5	3,857	0.13%
2018/05/18	0	0.00	40.4	12.45	12.25	-40.4	3,959	-1.02%
2018/05/16	45	12.36	2	12.30	12.25	43	3,909	1.10%
2018/05/15	0	0.00	6	12.25	12.20	-6	3,879	-0.15%
2018/05/14	2	12.20	60.4	12.10	12.25	-58.4	3,949	-1.48%
2018/05/11	20	12.15	15	12.13	11.95	5	3,894	0.13%
2018/05/03	20	11.20	34	11.31	11.15	-14	3,972	-0.35%
2018/04/30	0	0.00	1.9	10.95	11.00	-1.9	3,926	-0.05%
2018/04/27	10	10.90	0	0.00	10.95	10	4,028	0.25%
2018/04/24	1	11.35	10	11.45	11.25	-9	4,402	-0.20%
2018/04/18	10	11.05	20	10.90	10.90	-10	4,791	-0.21%
2018/04/17	10	10.95	0	0.00	10.95	10	4,980	0.20%
2018/04/02	0	0.00	1	11.70	11.50	-1	7,518	-0.01%
2018/03/31	10	11.50	0	0.00	11.40	10	7,419	0.13%
2018/03/27	0	0.00	10	11.50	11.30	-10	7,335	-0.14%
2018/03/26	10	11.15	10	11.20	11.30	0	7,395	0.00%
2018/03/23	0	0.00	13	11.24	11.15	-13	7,383	-0.18%
2018/03/22	10	11.65	2	11.60	11.55	8	7,359	0.11%
2018/03/21	14	11.62	26	11.67	11.60	-12	7,332	-0.16%
2018/03/20	14	11.43	2	11.55	11.40	12	7,201	0.17%
2018/03/15	0	0.00	3	11.95	11.90	-3	7,164	-0.04%
2018/03/13	0	0.00	1	11.85	11.85	-1	7,252	-0.01%
2018/03/12	1	12.00	0	0.00	11.90	1	7,235	0.01%
2018/03/09	22	12.04	16	11.93	11.80	6	7,196	0.08%
2018/03/08	0.6	11.60	0	0.00	11.65	0.6	7,025	0.01%
2018/03/07	10	11.35	2	11.30	11.30	8	6,963	0.11%
2018/03/06	0	0.00	19	11.64	11.45	-19	6,981	-0.27%
2018/03/05	41	11.43	0	0.00	11.25	41	7,105	0.58%
2018/02/22	0	0.00	2	11.25	11.20	-2	7,097	-0.03%
2018/02/21	4	11.23	8	10.85	11.30	-4	7,163	-0.06%
2018/02/09	5	10.14	0	0.00	10.75	5	6,977	0.07%
2018/02/08	2	10.85	0	0.00	10.85	2	6,910	0.03%
2018/02/07	1	11.25	0	0.00	11.05	1	6,926	0.01%
2018/02/06	4	10.75	45	10.89	10.85	-41	6,946	-0.59%
2018/02/05	0	0.00	1	11.90	11.85	-1	6,866	-0.01%
2018/02/02	0	0.00	2	12.45	12.45	-2	6,799	-0.03%
2018/02/01	4	12.90	5	13.24	12.85	-1	6,761	-0.01%
2018/01/31	3	12.98	4	12.96	13.05	-1	6,776	-0.01%
2018/01/30	3	12.70	8	12.80	12.65	-5	6,614	-0.08%
2018/01/29	3	12.65	2	12.60	12.60	1	6,553	0.02%
2018/01/26	0	0.00	1	12.75	12.75	-1	6,514	-0.02%
2018/01/25	0	0.00	8	12.63	12.60	-8	6,466	-0.12%
2018/01/24	8	12.65	13	12.62	12.55	-5	6,401	-0.08%
2018/01/23	6	12.67	10	12.55	12.55	-4	6,370	-0.06%
2018/01/22	23	12.44	6	12.36	12.60	17	6,293	0.27%
2018/01/18	6	12.91	3	12.83	12.50	3	6,271	0.05%
2018/01/17	7	12.45	7	12.57	12.45	0	6,067	0.00%
2018/01/16	8	12.43	0	0.00	12.40	8	5,996	0.13%
2018/01/15	14	12.71	9	12.40	12.20	5	5,924	0.08%
2018/01/12	0	0.00	5	13.15	12.80	-5	5,731	-0.09%
2018/01/11	9	12.85	0	0.00	12.95	9	5,662	0.16%
2018/01/10	39	13.05	36	13.16	13.05	3	5,506	0.05%
2018/01/09	11	12.79	8	12.80	12.80	3	5,365	0.06%
2018/01/08	54	13.28	43	13.23	13.15	11	5,139	0.21%
2018/01/05	82	12.63	37.3	12.59	12.80	44.7	4,280	1.04%
2018/01/04	15	11.46	10	11.53	11.65	5	3,617	0.14%
2018/01/03	0	0.00	3	10.95	10.95	-3	3,259	-0.09%