友訊 (2332)-華南永昌-鳳山券商分點個股進出

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
21.50
漲跌
▼0.05
漲幅
-0.23%
成交量
10,137張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

友訊 (2332)籌碼相關－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	12	21.97	12	21.54	21.50	0	7,216	0.00%
2024/12/02	5	22.00	7	21.55	21.55	-2	7,078	-0.03%
2024/11/29	13	21.80	5	21.81	21.75	8	6,932	0.12%
2024/11/28	19	23.31	16	22.06	21.35	3	6,693	0.04%
2024/11/27	11	23.10	37	23.40	23.20	-26	5,629	-0.46%
2024/11/26	1	22.35	2	22.10	22.25	-1	4,837	-0.02%
2024/11/25	124	22.28	12	22.56	22.05	112	4,733	2.37%	大買/鉅額交易
2024/11/22	2	21.90	0.1	21.85	21.75	1.9	4,562	0.04%
2024/11/21	13	21.93	1	22.10	21.50	12	4,415	0.27%
2024/11/20	11	22.30	14	22.00	21.65	-3	4,252	-0.07%
2024/11/19	152	21.17	100.6	21.02	21.35	51.4	3,801	1.35%	大買/
2024/11/18	0	0.00	10	20.50	20.15	-10	3,521	-0.28%
2024/11/15	82.4	20.12	10	20.30	20.20	72.4	3,465	2.09%
2024/11/14	80.3	20.18	20	20.15	19.65	60.3	3,387	1.78%
2024/11/13	5	19.10	0	0.00	19.20	5	3,224	0.16%
2024/11/12	15	19.07	1	19.00	19.05	14	3,195	0.44%
2024/11/11	20	20.30	50	20.56	20.30	-30	3,052	-0.98%
2024/11/08	81	20.10	10	20.20	19.95	71	2,964	2.40%
2024/11/07	39	20.27	107	20.27	20.80	-68	2,807	-2.42%	大賣/
2024/11/05	0	0.00	1	19.70	19.65	-1	2,587	-0.04%
2024/11/04	5	19.50	0.2	19.45	19.45	4.8	2,624	0.18%
2024/11/01	0	0.00	10	19.55	19.85	-10	2,695	-0.37%
2024/10/30	15	19.53	5	19.65	19.10	10	2,658	0.38%
2024/10/29	6	19.60	1	19.30	19.35	5	2,635	0.19%
2024/10/28	15	19.57	1.5	19.50	19.50	13.5	2,613	0.52%
2024/10/25	8	19.84	16	19.80	19.85	-8	2,588	-0.31%
2024/10/23	3	19.80	2	19.45	19.45	1	2,545	0.04%
2024/10/21	52	20.24	26	20.20	20.05	26	2,519	1.03%
2024/10/18	66	19.89	70.2	19.76	19.75	-4.2	2,448	-0.17%
2024/10/17	1	19.30	5	19.30	19.25	-4	2,342	-0.17%
2024/10/16	5.1	18.90	6	18.97	18.90	-0.9	2,365	-0.04%
2024/10/15	25.1	19.45	11	19.43	19.25	14.1	2,416	0.58%
2024/10/14	2	19.23	5	18.70	19.25	-3	2,763	-0.11%
2024/10/09	0	18.65	0	0.00	18.45	0	2,788	0.00%
2024/10/08	0	0.00	1	18.60	18.70	-1	2,799	-0.04%
2024/10/01	10	19.00	1	19.00	19.25	9	2,938	0.31%
2024/09/26	5	19.40	7	19.35	19.15	-2	3,287	-0.06%
2024/09/23	0	0.00	0.1	19.55	19.60	-0.1	3,246	0.00%
2024/09/20	14	19.45	0	0.00	19.30	14	3,207	0.44%
2024/09/19	0	0.00	5	19.55	19.60	-5	3,130	-0.16%
2024/09/18	5	19.20	0	0.00	19.20	5	3,104	0.16%
2024/09/16	2	19.65	0	0.00	19.45	2	3,091	0.06%
2024/09/13	0	0.00	1	19.30	19.35	-1	3,006	-0.03%
2024/09/12	0	0.00	2	18.90	18.90	-2	2,950	-0.07%
2024/09/11	1	18.75	3	18.90	18.85	-2	2,941	-0.07%
2024/09/09	5	18.10	5	18.45	18.80	0	2,921	0.00%
2024/09/06	6	18.16	8	18.38	18.45	-2	2,915	-0.07%
2024/09/04	5	18.10	5	18.60	18.20	0	2,926	0.00%
2024/09/03	5	18.50	0	0.00	18.40	5	2,889	0.17%
2024/09/02	0	0.00	10	18.93	18.80	-10	2,877	-0.35%
2024/08/30	10	19.10	0	0.00	18.90	10	2,877	0.35%
2024/08/27	1	18.75	0	0.00	18.75	1	2,894	0.03%
2024/08/26	1	18.65	20	18.80	18.65	-19	2,923	-0.65%
2024/08/23	0	0.00	40	18.17	18.40	-40	2,971	-1.35%
2024/08/22	20	18.30	0	0.00	18.25	20	3,064	0.65%
2024/08/09	0	0.00	10	17.33	17.25	-10	3,191	-0.31%
2024/08/08	0	17.30	5	17.10	17.15	-5	3,205	-0.16%
2024/08/07	0	0.00	11	17.23	17.20	-11	3,208	-0.34%
2024/08/05	0	0.00	6	16.58	16.45	-6	3,133	-0.19%
2024/08/01	0	0.00	6	18.83	18.80	-6	3,033	-0.20%
2024/07/31	1	18.20	0.6	18.40	18.35	0.4	3,016	0.01%
2024/07/30	1.3	17.93	0	0.00	18.30	1.3	3,027	0.04%
2024/07/29	6.3	18.17	0	0.00	18.10	6.3	3,011	0.21%
2024/07/26	0	0.00	1.2	18.14	18.25	-1.2	3,005	-0.04%
2024/07/22	10	18.60	3	18.60	18.65	7	2,992	0.23%
2024/07/19	24	19.44	5	19.22	19.10	19	2,947	0.64%
2024/07/18	5	19.60	1	19.60	19.60	4	2,892	0.14%
2024/07/17	31	19.65	10	19.55	19.55	21	2,837	0.74%
2024/07/15	15	19.75	19	19.79	19.80	-4	2,759	-0.14%
2024/07/09	0.1	19.00	0	0.00	18.85	0.1	2,376	0.00%
2024/07/05	10	19.20	0	0.00	19.25	10	2,418	0.41%
2024/07/04	0	0.00	2	19.03	18.85	-2	2,374	-0.08%
2024/07/03	9	19.19	25	19.15	19.00	-16	2,348	-0.68%
2024/07/02	21	18.40	10	18.47	18.45	11	2,121	0.52%
2024/06/27	5	18.35	0	0.00	18.15	5	2,089	0.24%
2024/06/24	1.1	18.20	1	18.45	18.20	0.1	2,093	0.00%
2024/06/21	0	0.00	2	18.30	18.45	-2	2,119	-0.09%
2024/06/20	0	0.00	1	18.20	18.10	-1	2,077	-0.05%
2024/06/19	6	18.19	0	0.00	18.15	6	2,087	0.29%
2024/06/18	0.1	18.15	0	0.00	18.15	0.1	2,089	0.00%
2024/06/14	0	0.00	5	18.05	17.95	-5	2,111	-0.24%
2024/06/11	5	17.85	2	18.10	17.85	3	2,140	0.14%
2024/06/07	0	0.00	5	17.95	17.95	-5	2,168	-0.23%
2024/06/06	0	0.00	1	17.80	17.80	-1	2,179	-0.05%
2024/06/05	0	0.00	5	17.95	17.85	-5	2,187	-0.23%
2024/06/04	5	17.75	0	0.00	17.70	5	2,251	0.22%
2024/06/03	0	0.00	16	17.90	17.90	-16	2,332	-0.69%
2024/05/30	10	18.33	1	18.05	18.05	9	2,405	0.37%
2024/05/29	14	18.44	13	18.42	18.20	1	2,543	0.04%
2024/05/28	0	0.00	5.1	18.64	18.85	-5.1	2,520	-0.20%
2024/05/27	6	18.38	0	0.00	18.45	6	2,457	0.24%
2024/05/24	25	18.35	25.2	18.42	18.35	-0.2	2,517	-0.01%
2024/05/23	5	18.30	2	18.30	18.20	3	2,545	0.12%
2024/05/22	0	0.00	20	18.52	18.50	-20	2,581	-0.77%
2024/05/21	1	18.30	0	0.00	18.35	1	2,585	0.04%
2024/05/17	40	18.34	0	0.00	18.25	40	2,885	1.39%
2024/05/15	0.1	18.00	0	0.00	17.85	0.1	2,936	0.00%
2024/05/14	1.9	18.25	3	18.35	18.25	-1.1	2,987	-0.04%
2024/05/13	0	0.00	5	18.05	18.15	-5	2,982	-0.17%
2024/05/10	0	0.00	15	17.90	18.10	-15	2,996	-0.50%
2024/05/09	20	18.15	0	0.00	17.95	20	3,098	0.65%
2024/05/07	0	0.00	3	17.90	17.90	-3	3,101	-0.10%
2024/05/02	0	0.00	1	17.95	18.00	-1	3,102	-0.03%
2024/04/30	0	0.00	2	17.90	17.90	-2	3,122	-0.06%
2024/04/29	5	17.85	0	0.00	17.85	5	3,233	0.15%
2024/04/26	0	0.00	8	17.70	17.70	-8	3,231	-0.25%
2024/04/25	0.2	17.65	0	0.00	17.65	0.2	3,228	0.01%
2024/04/24	0	0.00	3	17.75	17.75	-3	3,258	-0.09%
2024/04/23	0	0.00	3	17.55	17.55	-3	3,286	-0.09%
2024/04/22	0	0.00	2	17.63	17.50	-2	3,312	-0.06%
2024/04/17	0	0.00	3	17.55	17.50	-3	3,279	-0.09%
2024/04/16	3	17.30	4	17.35	17.30	-1	3,278	-0.03%
2024/04/12	0	0.00	7	17.89	18.10	-7	3,246	-0.22%
2024/04/03	0	0.00	12	18.40	18.40	-12	3,184	-0.38%
2024/04/02	1	18.65	1	18.60	18.55	0	3,216	0.00%
2024/04/01	0	0.00	0	18.61	18.70	0	3,228	0.00%
2024/03/29	0	0.00	1	18.55	18.60	-1	3,243	-0.03%
2024/03/27	2.1	18.60	0	0.00	18.60	2.1	3,246	0.06%
2024/03/26	0	18.60	0	0.00	18.50	0	3,265	0.00%
2024/03/25	0	18.75	11.1	18.85	18.85	-11.1	3,270	-0.34%
2024/03/22	2	18.60	0	0.00	18.70	2	3,321	0.06%
2024/03/21	1	18.65	0	0.00	18.65	1	3,372	0.03%
2024/03/19	0	18.80	0	0.00	18.70	0	3,423	0.00%
2024/03/18	2	18.60	0	0.00	18.85	2	3,496	0.06%
2024/03/13	0	0.00	5	19.10	18.70	-5	3,605	-0.14%
2024/03/12	10	19.00	0	0.00	18.95	10	3,627	0.28%
2024/03/11	0	0.00	13	18.90	18.95	-13	3,704	-0.35%
2024/03/08	10	19.20	0	0.00	18.85	10	3,901	0.26%
2024/03/07	12	19.57	10	19.80	19.20	2	4,005	0.05%
2024/03/06	0	0.00	1	19.65	19.50	-1	4,070	-0.02%
2024/03/05	11	19.45	2	19.45	19.70	9	4,347	0.21%
2024/03/04	14	19.59	12	19.62	19.65	2	4,287	0.05%
2024/02/29	0	0.00	1	19.30	19.35	-1	4,093	-0.02%
2024/02/27	11	19.47	10	19.75	19.15	1	4,082	0.02%
2024/02/26	10	19.45	1	19.50	19.40	9	4,054	0.22%
2024/02/23	0	0.00	2	19.60	19.30	-2	4,030	-0.05%
2024/02/22	0	0.00	10	19.78	19.60	-10	4,046	-0.25%
2024/02/21	0	0.00	10	19.65	19.60	-10	4,036	-0.25%
2024/02/20	25	19.89	10	19.90	19.95	15	3,996	0.38%
2024/02/19	0	0.00	3	19.45	19.40	-3	3,815	-0.08%
2024/02/16	1	19.50	0	0.00	19.55	1	3,839	0.03%
2024/02/15	1	19.40	0	0.00	19.40	1	3,810	0.03%
2024/02/02	3	19.52	1	19.45	19.35	2	3,719	0.05%
2024/02/01	4	19.70	3	19.85	19.70	1	3,723	0.03%
2024/01/29	0	0.00	1	19.45	19.50	-1	3,717	-0.03%
2024/01/24	0	0.00	1	19.55	19.50	-1	3,761	-0.03%
2024/01/23	4	19.41	8	19.28	19.65	-4	3,783	-0.11%
2024/01/19	0	0.00	2	18.68	18.70	-2	3,666	-0.05%
2024/01/18	5	18.95	0	0.00	18.50	5	3,690	0.14%
2024/01/16	0.1	18.85	0	0.00	18.80	0.1	3,684	0.00%
2024/01/15	0	0.00	5	19.20	19.20	-5	3,671	-0.14%
2024/01/09	10	19.05	5	19.15	19.20	5	3,837	0.13%
2024/01/04	1	19.55	4	19.79	19.50	-3	3,914	-0.08%
2024/01/02	13	20.12	1	20.20	20.05	12	3,931	0.31%
2023/12/29	0	0.00	1	20.00	19.95	-1	3,884	-0.03%
2023/12/28	22	20.00	1	19.95	20.10	21	3,908	0.54%
2023/12/27	0	0.00	1	19.75	19.80	-1	3,899	-0.03%
2023/12/21	0.1	19.50	2	19.45	19.55	-1.9	4,001	-0.05%
2023/12/19	2	19.35	0	0.00	19.35	2	4,034	0.05%
2023/12/18	4	20.15	1	20.00	19.80	3	4,110	0.07%
2023/12/15	0	0.00	1	19.80	19.80	-1	4,472	-0.02%
2023/12/14	10	19.80	2	19.80	19.80	8	4,614	0.17%
2023/12/13	27	20.12	16	20.24	19.80	11	4,622	0.24%
2023/12/12	10.2	19.90	0	0.00	19.75	10.2	4,650	0.22%
2023/12/11	12	19.81	0	0.00	19.80	12	4,740	0.25%
2023/12/08	4.3	20.05	0	0.00	20.00	4.3	4,773	0.09%
2023/12/07	13	20.05	1	20.20	20.00	12	4,822	0.25%
2023/12/06	52	20.30	11	20.31	20.20	41	4,889	0.84%
2023/12/05	13	20.30	13	20.27	20.25	0	4,902	0.00%
2023/12/04	14	20.53	7	20.59	20.45	7	4,908	0.14%
2023/12/01	7	20.13	0	0.00	20.15	7	4,873	0.14%
2023/11/30	12	20.21	0	0.00	20.40	12	4,859	0.25%
2023/11/17	0	0.00	1	18.90	18.95	-1	7,665	-0.01%
2023/11/15	0	0.00	0.2	18.64	18.55	-0.2	9,314	0.00%
2023/11/14	1	18.65	0	0.00	18.70	1	9,980	0.01%
2023/11/13	0	0.00	0.1	18.50	18.45	-0.1	10,557	0.00%
2023/11/09	0	0.00	1	18.40	18.40	-1	11,493	-0.01%
2023/11/08	1	18.70	0	0.00	18.70	1	11,493	0.01%
2023/11/07	0	0.00	1	18.65	18.65	-1	11,485	-0.01%
2023/11/06	7	18.93	0	0.00	19.00	7	11,481	0.06%
2023/11/01	0.1	18.20	0	0.00	18.35	0.1	11,461	0.00%
2023/10/31	1.1	18.33	0.3	18.85	18.30	0.8	11,466	0.01%
2023/10/30	0.1	18.60	7	18.50	18.55	-6.9	11,500	-0.06%
2023/10/27	1.3	18.65	6	18.54	18.45	-4.7	11,523	-0.04%
2023/10/26	7	18.36	0	0.00	18.35	7	11,568	0.06%
2023/10/20	0	0.00	1	18.30	18.55	-1	11,654	-0.01%
2023/10/19	1.5	18.60	2	18.70	18.70	-0.5	11,696	0.00%
2023/10/18	2	18.45	10	18.50	18.55	-8	11,729	-0.07%
2023/10/16	0	0.00	2	19.40	19.25	-2	11,914	-0.02%
2023/10/13	2	19.70	0	0.00	19.65	2	12,001	0.02%
2023/10/11	18	19.85	2	19.93	19.70	16	12,103	0.13%
2023/10/06	32	20.14	0	0.00	20.15	32	12,113	0.26%
2023/10/04	0	0.00	1	20.05	20.25	-1	12,249	-0.01%
2023/10/03	1	20.45	0	0.00	20.25	1	12,311	0.01%
2023/10/02	6	20.57	3	20.50	20.65	3	12,400	0.02%
2023/09/28	0	0.00	2	20.20	20.10	-2	12,461	-0.02%
2023/09/27	0	0.00	5	19.95	20.05	-5	12,566	-0.04%
2023/09/26	7	20.25	1	20.15	20.10	6	12,762	0.05%
2023/09/22	21	20.03	0	0.00	19.90	21	13,386	0.16%
2023/09/21	2	19.95	0	0.00	19.90	2	13,530	0.01%
2023/09/20	60	20.55	1	20.35	20.35	59	13,698	0.43%
2023/09/18	1	21.15	0	0.00	20.85	1	13,624	0.01%
2023/09/14	1	21.25	1	21.15	21.20	0	13,596	0.00%
2023/09/13	0	0.00	1	21.30	21.10	-1	13,585	-0.01%
2023/09/12	3	21.73	1	21.50	21.45	2	13,828	0.01%
2023/09/11	0.2	21.75	4	22.08	21.70	-3.9	14,095	-0.03%
2023/09/08	31.2	22.79	31	22.95	22.60	0.2	14,002	0.00%
2023/09/07	40.2	23.56	36	23.11	23.05	4.2	13,929	0.03%
2023/09/06	35	24.20	61	24.30	23.85	-26	13,788	-0.19%
2023/09/05	35	24.20	34.4	24.15	24.05	0.6	13,681	0.00%
2023/09/04	32	24.52	3	24.12	24.00	29	13,625	0.21%
2023/09/01	36	25.02	34	24.65	24.70	2	13,482	0.01%
2023/08/31	5	25.10	35	25.07	25.05	-30	13,413	-0.22%
2023/08/30	6	25.41	14	25.34	25.10	-8	13,465	-0.06%
2023/08/29	39	25.47	10	25.19	25.05	29	13,510	0.21%
2023/08/28	40	26.11	52	26.50	25.55	-12	13,347	-0.09%
2023/08/25	15.4	26.05	46.4	26.47	25.85	-31	12,969	-0.24%
2023/08/24	54.4	25.77	14.4	25.48	25.65	40	12,541	0.32%
2023/08/23	63	25.53	46.3	26.28	25.40	16.7	12,051	0.14%
2023/08/22	62.3	25.41	69.1	25.33	25.25	-6.8	11,505	-0.06%
2023/08/21	64.1	25.15	73.7	25.39	25.40	-9.6	10,725	-0.09%
2023/08/18	25	23.83	14.1	23.68	23.50	10.9	9,920	0.11%
2023/08/17	28	21.89	48	22.48	22.95	-20	9,282	-0.22%
2023/08/16	43	21.69	68	21.46	21.40	-25	8,851	-0.28%
2023/08/15	50	21.04	18.4	21.08	21.15	31.6	8,551	0.37%
2023/08/10	0	0.00	2	19.80	19.50	-2	8,455	-0.02%
2023/08/09	0.2	19.90	0	0.00	19.90	0.2	8,519	0.00%
2023/08/02	1	19.80	0	0.00	19.70	1	8,548	0.01%
2023/07/28	1	19.95	0	0.00	20.00	1	8,417	0.01%
2023/07/26	1	20.15	0	0.00	20.00	1	8,338	0.01%
2023/07/24	1	20.20	0	0.00	20.25	1	8,262	0.01%
2023/07/21	1	20.40	0	0.00	20.85	1	8,196	0.01%
2023/07/20	6	20.85	2	20.60	20.65	4	8,173	0.05%
2023/07/19	3	22.10	6	21.87	21.50	-3	8,036	-0.04%
2023/07/18	11	22.14	0	0.00	21.90	11	7,922	0.14%
2023/07/17	0	0.00	1	22.45	22.45	-1	7,832	-0.01%
2023/07/13	2	21.70	2	21.85	21.45	0	7,781	0.00%
2023/07/10	0	0.00	2	22.30	22.50	-2	7,679	-0.03%
2023/07/07	1	22.30	5	22.30	22.15	-4	7,624	-0.05%
2023/07/06	1	22.55	0	0.00	22.45	1	7,518	0.01%
2023/07/04	7	22.35	17	22.36	22.55	-10	7,337	-0.14%
2023/07/03	7	22.94	3	22.90	23.15	4	7,169	0.06%
2023/06/30	4	21.65	2	21.85	21.85	2	6,712	0.03%
2023/06/28	51.5	21.30	50	21.65	21.15	1.5	6,379	0.02%
2023/06/27	12	21.40	2	20.85	20.70	10	6,202	0.16%
2023/06/26	0	0.00	10	21.35	21.05	-10	6,024	-0.17%
2023/06/21	18	20.94	10	20.98	21.05	8	6,067	0.13%
2023/06/19	1	20.05	2.3	19.95	19.95	-1.3	6,005	-0.02%
2023/06/16	3.2	21.15	4	20.81	20.60	-0.8	5,875	-0.01%
2023/06/15	8	21.03	8	21.26	21.85	0	5,554	0.00%
2023/06/14	1.1	20.44	1	20.45	20.45	0.1	5,187	0.00%
2023/06/13	0	0.00	7	20.59	20.50	-7	5,194	-0.13%
2023/06/12	0	0.00	1	20.45	20.45	-1	5,178	-0.02%
2023/06/09	2	20.70	5	20.60	20.80	-3	5,123	-0.06%
2023/06/08	0	0.00	1	20.55	20.65	-1	5,146	-0.02%
2023/06/07	6	20.65	1	20.55	20.70	5	5,100	0.10%
2023/06/06	7	20.76	2	20.83	20.80	5	5,069	0.10%
2023/06/05	1	21.50	0	0.00	21.45	1	4,996	0.02%
2023/06/02	1.2	21.54	16	21.54	21.65	-14.8	4,862	-0.31%
2023/06/01	11	20.95	1	20.85	20.95	10	4,763	0.21%
2023/05/31	6	20.83	0	0.00	20.90	6	4,730	0.13%
2023/05/30	14	20.46	14	20.46	20.60	0	4,667	0.00%
2023/05/29	1	19.70	1	19.85	19.95	0	4,623	0.00%
2023/05/26	5	19.85	3	19.60	19.50	2	4,719	0.04%
2023/05/25	6	20.14	2	20.13	20.20	4	4,685	0.09%
2023/05/24	1	20.35	0	20.10	20.25	1	4,643	0.02%
2023/05/22	5	20.23	0	20.15	20.35	5	4,516	0.11%
2023/05/19	6	20.02	15.5	19.91	20.05	-9.5	4,386	-0.22%
2023/05/18	12	19.16	0	0.00	19.20	12	4,153	0.29%
2023/05/17	0	18.80	0	0.00	18.90	0	4,090	0.00%
2023/05/16	2	19.10	3	19.18	19.05	-1	4,108	-0.02%
2023/05/15	1.5	19.12	21	18.64	19.25	-19.5	4,194	-0.46%
2023/05/12	1	17.70	0	0.00	18.55	1	4,105	0.02%
2023/05/11	1	17.70	0	0.00	17.50	1	4,037	0.02%
2023/05/10	0.1	17.85	0	0.00	17.85	0.1	4,010	0.00%
2023/05/09	0.1	18.05	0	0.00	18.10	0.1	3,994	0.00%
2023/05/08	0.1	17.96	0	0.00	18.05	0.1	3,984	0.00%
2023/05/05	0	0.00	1	18.10	18.00	-1	3,978	-0.03%
2023/05/03	0	0.00	1	17.70	17.70	-1	3,983	-0.03%
2023/05/02	0	0.00	4	17.85	17.90	-4	3,985	-0.10%
2023/04/28	0.5	17.75	0	0.00	17.65	0.5	3,997	0.01%
2023/04/25	1.3	17.43	0	0.00	17.40	1.3	3,995	0.03%
2023/04/21	0	17.85	9	17.73	17.75	-9	3,969	-0.23%
2023/04/19	1.1	19.15	0	19.08	18.95	1.1	3,867	0.03%
2023/04/18	3.1	19.08	0	0.00	19.00	3.1	3,884	0.08%
2023/04/17	0	0.00	0	19.20	19.30	0	3,808	0.00%
2023/04/14	0	0.00	0	18.80	18.85	0	3,731	0.00%
2023/04/07	5	18.95	0	0.00	18.75	5	3,704	0.14%
2023/04/06	1	18.69	3	18.82	18.85	-2	3,926	-0.05%
2023/03/31	0	0.00	69	18.28	18.20	-69	3,907	-1.77%
2023/03/30	0	0.00	2	18.30	18.35	-2	3,963	-0.05%
2023/03/29	3	18.32	2	18.53	18.30	1	4,340	0.02%
2023/03/28	2	18.60	1	18.60	18.60	1	4,519	0.02%
2023/03/27	5	18.65	5	18.75	18.85	0	4,384	0.00%
2023/03/24	3	18.13	31	18.11	18.15	-28	4,212	-0.66%
2023/03/23	5	17.60	0	0.00	17.35	5	3,994	0.13%
2023/03/22	0	16.85	0	0.00	17.05	0	3,937	0.00%
2023/03/21	0	16.70	10	16.65	16.65	-10	3,908	-0.26%
2023/03/17	0	16.34	0	0.00	16.45	0	3,900	0.00%
2023/03/14	0	0.00	1	16.75	16.75	-1	3,824	-0.03%
2023/03/13	11	16.90	10	16.50	16.75	1	3,811	0.03%
2023/03/10	0	0.00	1	17.15	16.95	-1	3,757	-0.03%
2023/03/09	10	17.40	1	17.55	17.35	9	3,739	0.24%
2023/03/06	0	17.85	5	17.69	17.55	-5	3,634	-0.14%
2023/03/03	2	17.65	0	0.00	17.55	2	3,525	0.06%
2023/03/02	0	17.25	0	0.00	17.50	0	3,447	0.00%
2023/02/24	4	17.21	4	17.10	17.20	0	3,224	0.00%
2023/02/23	6	16.96	1	16.90	16.80	5	3,048	0.16%
2023/02/22	1	16.75	0	0.00	16.75	1	2,946	0.03%
2023/02/21	3	16.80	0	0.00	16.85	3	2,910	0.10%
2023/02/20	0	16.65	2	16.85	16.75	-2	2,906	-0.07%
2023/02/16	2	16.65	1	16.80	16.60	1	2,839	0.04%
2023/02/15	0	16.35	0	0.00	16.20	0	2,741	0.00%
2023/02/14	3	16.30	1	16.30	16.35	2	2,703	0.07%
2023/02/13	10	16.28	11	16.15	16.25	-1	2,643	-0.04%
2023/02/08	4	15.65	9	15.60	15.55	-5	2,458	-0.20%
2023/02/06	0	0.00	2	15.65	15.60	-2	2,451	-0.08%
2023/02/03	0	0.00	2	15.60	15.60	-2	2,442	-0.08%
2023/02/01	2	15.50	0	0.00	15.55	2	2,412	0.08%
2023/01/30	0	0.00	2	15.30	15.25	-2	2,387	-0.08%
2023/01/17	2	15.00	0	0.00	15.05	2	2,372	0.08%
2023/01/13	2	15.25	0	0.00	15.05	2	2,350	0.09%
2023/01/12	0	0.00	2	15.30	15.30	-2	2,395	-0.08%
2023/01/11	0	0.00	1	15.50	15.35	-1	2,395	-0.04%
2023/01/09	2	15.60	0	0.00	15.55	2	2,397	0.08%
2023/01/06	0	0.00	2	15.55	15.60	-2	2,400	-0.08%
2023/01/03	2	14.80	2	14.80	14.80	0	2,425	0.00%
2022/12/28	5	14.98	4	15.05	14.85	1	2,505	0.04%
2022/12/26	0	0.00	2	15.95	15.80	-2	2,385	-0.08%
2022/12/23	2	15.65	0	0.00	15.60	2	2,128	0.09%
2022/12/21	18	16.20	12	16.03	15.80	6	2,031	0.30%
2022/12/20	0	0.00	28	16.15	16.15	-28	1,621	-1.73%
2022/12/15	0	15.05	20	15.05	15.05	-20	1,430	-1.40%
2022/12/13	0	0.00	13	15.02	15.05	-13	1,460	-0.89%
2022/12/12	0	0.00	2	14.95	14.95	-2	1,485	-0.13%
2022/12/09	10	14.60	0	0.00	14.60	10	1,491	0.67%
2022/12/06	0	0.00	1	14.90	14.80	-1	1,619	-0.06%
2022/12/01	4	15.19	0	0.00	15.15	4	1,801	0.22%
2022/11/30	0	0.00	5	15.00	15.00	-5	1,812	-0.28%
2022/11/29	6	14.56	0	0.00	14.85	6	1,891	0.32%
2022/11/28	15	14.47	0	0.00	14.45	15	1,964	0.76%
2022/11/25	20	14.68	2	14.80	14.55	18	1,991	0.90%
2022/11/21	2	14.40	0	14.70	14.30	2	2,145	0.09%
2022/11/18	2	14.50	0	0.00	14.50	2	2,168	0.09%
2022/11/17	0.4	14.65	0	0.00	14.65	0.4	2,170	0.02%
2022/11/16	3	14.50	0	0.00	14.50	3	2,186	0.14%
2022/11/09	2	15.05	0	0.00	15.05	2	3,088	0.06%
2022/11/08	0	0.00	2	15.20	14.95	-2	3,093	-0.06%
2022/11/07	2	14.90	0	0.00	14.95	2	3,093	0.06%
2022/11/01	0	14.60	0	0.00	14.70	0	3,283	0.00%
2022/10/18	1	15.15	3	15.20	15.10	-2	3,955	-0.05%
2022/10/13	10	14.90	0	0.00	14.20	10	3,960	0.25%
2022/10/12	0	0.00	1	14.70	15.25	-1	3,901	-0.03%
2022/10/11	1	14.90	0	0.00	14.70	1	3,917	0.03%
2022/10/07	0	0.00	3	15.32	15.45	-3	3,905	-0.08%
2022/10/06	1	15.30	0	0.00	15.15	1	3,901	0.03%
2022/10/05	0.2	15.20	0	0.00	15.30	0.2	3,852	0.00%
2022/10/04	2	14.85	0	0.00	14.90	2	3,863	0.05%
2022/09/30	1	14.55	0	0.00	14.70	1	3,877	0.03%
2022/09/19	0	0.00	1	16.70	16.75	-1	3,791	-0.03%
2022/09/15	0	0.00	10	17.55	17.45	-10	3,742	-0.27%
2022/09/14	2	17.30	0	0.00	17.30	2	3,716	0.05%
2022/09/13	8	17.78	5	17.92	17.50	3	3,700	0.08%
2022/09/08	5	17.43	0	0.00	17.40	5	3,622	0.14%
2022/09/07	0	0.00	2	17.30	17.40	-2	3,561	-0.06%
2022/09/06	0	0.00	11	17.31	16.95	-11	3,516	-0.31%
2022/09/05	1	17.60	5	17.48	17.10	-4	3,477	-0.12%
2022/09/02	10	17.25	0	0.00	17.30	10	3,402	0.29%
2022/09/01	4	16.93	1	16.95	17.00	3	3,311	0.09%
2022/08/30	2	16.58	0	0.00	16.65	2	3,260	0.06%
2022/08/29	11	16.45	0	0.00	16.40	11	3,276	0.34%
2022/08/26	2	17.48	5	17.32	17.10	-3	3,414	-0.09%
2022/08/25	0	0.00	30	16.90	17.10	-30	3,289	-0.91%
2022/08/23	19	16.88	0	0.00	16.70	19	3,258	0.58%
2022/08/22	30	16.50	2	17.00	16.85	28	3,235	0.87%
2022/08/19	1	16.45	0	0.00	16.50	1	3,179	0.03%
2022/08/18	30	16.30	0	0.00	16.40	30	3,157	0.95%
2022/08/17	2	16.70	0	0.00	16.60	2	3,109	0.06%
2022/08/16	2	17.18	3	17.50	17.20	-1	3,011	-0.03%
2022/08/15	0	0.00	2	16.70	16.75	-2	2,293	-0.09%
2022/08/12	0	0.00	8	16.85	16.85	-8	2,290	-0.35%
2022/08/09	5	17.04	0	0.00	17.05	5	2,240	0.22%
2022/08/08	2	17.50	2	17.43	17.40	0	2,189	0.00%
2022/08/05	2	17.20	0	0.00	17.30	2	2,083	0.10%
2022/08/04	13	16.58	0	0.00	16.75	13	2,026	0.64%
2022/08/03	0	0.00	3	16.85	16.60	-3	1,952	-0.15%
2022/08/02	0	0.00	1	17.25	17.25	-1	1,876	-0.05%
2022/08/01	6	17.42	0	0.00	17.40	6	1,731	0.35%
2022/07/29	3	17.30	30	17.15	17.20	-27	1,682	-1.61%
2022/07/28	30.2	16.50	0	0.00	16.55	30.2	1,594	1.89%
2022/07/26	0	0.00	12	16.25	16.30	-12	1,488	-0.81%
2022/07/20	0	0.00	1	16.25	16.10	-1	1,474	-0.07%
2022/07/18	0	0.00	71	16.05	16.25	-71	1,491	-4.76%
2022/07/15	2	15.63	10	15.73	15.65	-8	1,477	-0.54%
2022/07/14	0	0.00	115	15.52	15.60	-115	1,522	-7.55%	大賣/鉅額交易
2022/07/13	1	15.20	0	0.00	15.20	1	1,523	0.07%
2022/07/12	1	15.40	0	0.00	15.20	1	1,527	0.07%
2022/07/11	0	0.00	3	15.30	15.40	-3	1,485	-0.20%
2022/07/04	0	0.00	0.1	14.35	14.60	-0.1	1,491	-0.01%
2022/06/30	50	14.60	0	0.00	14.50	50	1,446	3.46%
2022/06/29	10	14.90	0	0.00	14.95	10	1,444	0.69%
2022/06/28	10	15.00	0	0.00	15.00	10	1,481	0.68%
2022/06/17	0.1	15.00	0	0.00	14.85	0.1	1,555	0.01%
2022/06/16	40	15.14	0	0.00	15.10	40	1,521	2.63%
2022/06/15	40	15.26	0	0.00	15.25	40	1,521	2.63%
2022/06/14	5	15.20	0	0.00	15.25	5	1,528	0.33%
2022/06/13	20	15.30	0	0.00	15.25	20	1,536	1.30%
2022/06/09	2	15.75	0	0.00	15.85	2	1,525	0.13%
2022/06/07	5	15.80	0	0.00	15.70	5	1,541	0.32%
2022/06/02	2	15.70	0	0.00	15.60	2	1,410	0.14%
2022/05/30	0	0.00	7	15.55	15.60	-7	1,444	-0.48%
2022/05/11	0	0.00	2	15.35	15.50	-2	1,481	-0.13%
2022/04/18	0	0.00	2	16.90	16.65	-2	1,347	-0.15%
2022/04/13	0	0.00	0.2	16.45	16.50	-0.2	1,548	-0.01%
2022/04/08	0	16.15	0	0.00	16.25	0	1,621	0.00%
2022/04/07	2	16.50	0	0.00	16.35	2	1,647	0.12%
2022/04/01	0	16.65	0	0.00	16.70	0	1,848	0.00%
2022/03/25	0	0.00	2	17.30	17.30	-2	1,906	-0.10%
2022/03/24	0	17.25	0	0.00	17.25	0	1,900	0.00%
2022/03/23	0	0.00	2	17.10	17.15	-2	1,929	-0.10%
2022/03/21	2	16.95	0	0.00	16.85	2	1,946	0.10%
2022/03/16	0	0.00	1	16.10	16.05	-1	2,020	-0.05%
2022/03/08	0	0.00	11	15.70	15.35	-11	2,089	-0.53%
2022/03/01	0	16.45	8	16.70	16.85	-8	2,175	-0.37%
2022/02/24	2	16.70	11	16.50	16.45	-9	2,329	-0.39%
2022/02/17	0	0.00	20	16.85	16.75	-20	2,835	-0.71%
2022/02/15	2	16.65	0	0.00	16.60	2	2,991	0.07%
2022/02/11	0	0.00	0	17.10	17.05	0	3,226	0.00%
2022/02/10	0	17.15	0	0.00	17.10	0	3,315	0.00%
2022/02/09	0	0.00	2	17.18	17.25	-2	3,432	-0.06%
2022/02/08	3	17.12	0	0.00	17.20	3	3,549	0.08%
2022/01/24	0.8	16.55	0	0.00	16.55	0.8	4,105	0.02%
2022/01/21	1	17.00	2	16.88	16.85	-1	4,128	-0.02%
2022/01/14	2	17.10	0.9	17.05	17.10	1.1	4,309	0.02%
2022/01/13	0	17.40	4	17.55	17.40	-4	4,331	-0.09%
2022/01/10	9	17.92	0	0.00	17.55	9	4,560	0.20%
2022/01/07	5	17.80	11	17.55	17.65	-6	4,468	-0.13%
2022/01/03	0	0.00	1	18.70	18.70	-1	4,470	-0.02%
2021/12/30	0	18.95	23	18.81	19.00	-23	4,460	-0.52%
2021/12/29	10.4	18.75	0	0.00	18.75	10.4	4,462	0.23%
2021/12/28	15	18.77	0	0.00	18.65	15	4,484	0.33%
2021/12/27	0.1	18.60	0	0.00	18.70	0.1	4,343	0.00%
2021/12/24	0	18.60	0	0.00	18.60	0	4,372	0.00%
2021/12/23	0	0.00	1	18.60	19.00	-1	4,412	-0.02%
2021/12/17	1	18.35	3	18.55	18.35	-2	4,350	-0.05%
2021/12/16	3	19.05	0	0.00	18.90	3	4,316	0.07%
2021/12/14	5	18.73	0	0.00	18.30	5	4,281	0.12%
2021/12/10	1	18.85	0	0.00	19.05	1	4,282	0.02%
2021/11/29	0	0.00	2	18.40	18.35	-2	4,246	-0.05%
2021/11/26	2	19.20	0	0.00	18.85	2	4,214	0.05%
2021/11/25	1	19.55	0	0.00	19.50	1	4,179	0.02%
2021/11/24	0.2	20.10	2	19.90	20.00	-1.8	4,163	-0.04%
2021/11/23	11	20.43	0	0.00	20.20	11	4,171	0.26%
2021/11/22	36.2	21.82	15	21.86	21.45	21.2	4,095	0.52%
2021/11/09	0	0.00	1	19.75	19.35	-1	3,899	-0.03%
2021/11/08	2	19.65	2	20.00	19.40	0	3,946	0.00%
2021/11/05	1	20.90	1	20.65	20.65	0	3,870	0.00%
2021/11/04	3	20.90	2.3	21.08	21.00	0.7	3,878	0.02%
2021/11/03	0.7	20.90	0	0.00	20.80	0.7	3,873	0.02%
2021/11/02	10	21.45	0	0.00	20.80	10	3,869	0.26%
2021/11/01	1	21.25	10	21.10	21.20	-9	3,777	-0.24%
2021/10/27	2	20.58	2	20.75	21.00	0	3,530	0.00%
2021/10/26	0	0.00	1	20.50	20.80	-1	3,468	-0.03%
2021/10/25	5	20.80	31	20.75	20.65	-26	3,480	-0.75%
2021/10/22	3	20.73	9.2	20.64	20.50	-6.2	3,424	-0.18%
2021/10/21	12	20.13	3	20.50	20.50	9	3,439	0.26%
2021/10/20	1.3	19.60	0	0.00	19.65	1.3	3,366	0.04%
2021/10/18	0	0.00	0	19.45	19.40	0	4,373	0.00%
2021/10/15	0	0.00	6	19.60	19.60	-6	4,389	-0.14%
2021/10/13	0	0.00	1	19.10	18.80	-1	4,333	-0.02%
2021/10/12	0	0.00	10	19.20	19.20	-10	4,351	-0.23%
2021/10/08	0	0.00	10	18.90	18.90	-10	4,537	-0.22%
2021/10/07	0	0.00	1	19.00	19.20	-1	4,439	-0.02%
2021/10/05	0	0.00	1	18.30	18.40	-1	4,462	-0.02%
2021/09/30	101	18.85	105	18.77	18.75	-4	4,558	-0.09%	大買/大賣/
2021/09/29	5	18.55	20	18.10	18.45	-15	4,688	-0.32%
2021/09/28	0	0.00	10	18.20	18.45	-10	5,006	-0.20%
2021/09/24	0	0.00	3	18.65	18.30	-3	5,024	-0.06%
2021/09/22	0	0.00	35	18.12	18.25	-35	4,984	-0.70%
2021/09/17	10	17.85	1	18.00	18.15	9	4,971	0.18%
2021/09/09	0.2	16.90	0	0.00	16.95	0.2	5,164	0.00%
2021/09/01	1	17.60	0.1	17.35	17.75	0.9	5,267	0.02%
2021/08/31	1	17.20	0	0.00	17.20	1	5,350	0.02%
2021/08/25	0	0.00	10	17.60	17.75	-10	5,417	-0.18%
2021/08/24	1	17.20	10	17.15	17.15	-9	5,428	-0.17%
2021/08/23	11	16.70	0	0.00	16.85	11	5,493	0.20%
2021/08/19	2	16.50	0	0.00	16.45	2	5,520	0.04%
2021/08/18	0	0.00	3	16.35	16.80	-3	5,511	-0.05%
2021/08/17	1	16.30	1	16.45	16.45	0	5,516	0.00%
2021/08/16	14	16.91	0	0.00	16.50	14	5,489	0.26%
2021/08/13	0	0.00	2	17.70	17.70	-2	5,407	-0.04%
2021/08/12	3	18.08	0	0.00	18.05	3	5,421	0.06%
2021/08/10	12	18.40	0	0.00	18.35	12	5,674	0.21%
2021/08/09	1	19.00	0	0.00	18.70	1	5,716	0.02%
2021/08/05	2	19.10	5	19.15	19.10	-3	5,794	-0.05%
2021/08/04	0	0.00	5	19.30	19.15	-5	5,978	-0.08%
2021/08/02	1	19.35	0	0.00	19.40	1	6,110	0.02%
2021/07/30	12	19.38	2	19.50	19.35	10	6,168	0.16%
2021/07/29	2	20.00	1	19.85	20.00	1	6,186	0.02%
2021/07/28	11	19.21	0	0.00	19.35	11	6,150	0.18%
2021/07/26	0	0.00	1	20.30	20.15	-1	6,289	-0.02%
2021/07/23	13	20.54	17	21.03	20.60	-4	6,215	-0.06%
2021/07/22	1	20.45	6	20.34	20.45	-5	5,744	-0.09%
2021/07/15	20	19.40	14	19.13	19.45	6	6,085	0.10%
2021/07/13	0	0.00	1	19.15	18.75	-1	6,038	-0.02%
2021/07/12	2	18.55	7	18.80	18.55	-5	6,027	-0.08%
2021/07/08	4	18.83	0	0.00	18.80	4	6,295	0.06%
2021/07/07	1	19.00	0	0.00	18.95	1	6,468	0.02%
2021/07/06	25	19.99	1	19.40	19.35	24	6,849	0.35%
2021/07/05	2	20.20	0	0.00	20.15	2	6,920	0.03%
2021/07/02	0	0.00	6	19.12	19.30	-6	6,741	-0.09%
2021/06/30	0	0.00	10	19.00	19.05	-10	6,839	-0.15%
2021/06/29	5	19.05	0	0.00	19.05	5	6,873	0.07%
2021/06/28	1	19.60	0	0.00	19.30	1	6,907	0.01%
2021/06/24	5	19.00	0	0.00	18.95	5	6,986	0.07%
2021/06/16	0	0.00	1	19.00	18.85	-1	7,241	-0.01%
2021/06/10	1	19.75	1	19.75	19.75	0	7,454	0.00%
2021/06/08	1	19.55	0.4	19.60	19.45	0.6	7,485	0.01%
2021/06/07	0	0.00	15	19.60	19.70	-15	7,430	-0.20%
2021/06/04	2	19.60	0	0.00	19.50	2	7,427	0.03%
2021/05/28	0	0.00	1	19.40	19.35	-1	7,466	-0.01%
2021/05/25	0	0.00	1	19.50	19.20	-1	7,579	-0.01%
2021/05/24	1	18.80	0	0.00	18.90	1	7,582	0.01%
2021/05/20	6	18.63	1	18.70	18.35	5	7,723	0.06%
2021/05/19	2	18.83	0.6	19.15	18.85	1.4	7,749	0.02%
2021/05/17	1	16.90	0.3	17.50	17.05	0.7	7,551	0.01%
2021/05/13	0	0.00	4	17.40	18.60	-4	7,498	-0.05%
2021/05/12	2	18.80	6	18.00	17.85	-4	7,476	-0.05%
2021/05/11	1	19.60	0	0.00	19.30	1	7,309	0.01%
2021/05/10	0	0.00	4	20.73	20.70	-4	7,241	-0.06%
2021/05/07	0	0.00	1	21.00	21.25	-1	7,273	-0.01%
2021/05/06	2	20.40	3	20.00	20.00	-1	7,257	-0.01%
2021/05/05	1	20.50	3	20.65	20.30	-2	7,216	-0.03%
2021/05/04	0	0.00	27.1	20.44	20.40	-27.1	7,273	-0.37%
2021/05/03	19	21.88	15	21.70	21.25	4	7,374	0.05%
2021/04/29	8	22.87	0	0.00	22.85	8	7,364	0.11%
2021/04/28	2	23.20	2.1	23.15	23.20	-0.1	7,494	0.00%
2021/04/27	12	23.43	11	23.43	23.60	1	7,501	0.01%
2021/04/26	23	22.64	9	22.60	22.70	14	7,364	0.19%
2021/04/23	53	22.88	1	23.25	22.80	52	7,366	0.71%
2021/04/22	25	23.61	23	23.53	23.15	2	7,341	0.03%
2021/04/21	2	23.40	0	23.20	23.35	2	6,992	0.03%
2021/04/20	16	23.64	2	23.70	23.70	14	6,993	0.20%
2021/04/19	15	23.68	5	23.80	23.65	10	7,106	0.14%
2021/04/16	5	23.85	0	0.00	23.85	5	7,109	0.07%
2021/04/15	0	24.15	3	23.93	24.15	-3	7,356	-0.04%
2021/04/14	14	23.68	0	0.00	23.70	14	7,381	0.19%
2021/04/13	7	25.77	0	0.00	24.95	7	7,423	0.09%
2021/04/12	9	26.10	4	26.23	26.10	5	7,719	0.06%
2021/04/09	0	0.00	1	25.50	25.25	-1	7,419	-0.01%
2021/04/08	14	24.59	10	24.95	25.05	4	7,311	0.05%
2021/04/07	1	24.40	5	24.30	24.30	-4	7,251	-0.06%
2021/04/06	0	0.00	10	24.16	24.25	-10	7,414	-0.13%
2021/04/01	2	24.28	0	0.00	24.10	2	7,472	0.03%
2021/03/31	0	0.00	4	24.58	24.40	-4	7,565	-0.05%
2021/03/29	15.1	24.07	1	24.10	24.10	14.1	8,294	0.17%
2021/03/26	9	24.62	0	0.00	24.35	9	8,355	0.11%
2021/03/25	0.2	24.65	1	25.20	24.70	-0.8	8,476	-0.01%
2021/03/23	8	24.86	2	24.95	24.65	6	8,756	0.07%
2021/03/22	0	0.00	5	25.00	24.90	-5	8,859	-0.06%
2021/03/19	0	0.00	5	24.45	24.20	-5	8,967	-0.06%
2021/03/18	1	25.00	6	25.06	24.40	-5	9,205	-0.05%
2021/03/17	0	0.00	11	24.43	24.30	-11	9,666	-0.11%
2021/03/16	7	24.10	0	0.00	24.05	7	10,214	0.07%
2021/03/15	10	24.09	0.2	23.95	24.10	9.8	10,930	0.09%
2021/03/12	10	24.40	0	0.00	24.30	10	11,261	0.09%
2021/03/09	7	22.90	0	0.00	23.05	7	12,599	0.06%
2021/03/08	5	23.45	13	23.52	23.30	-8	12,988	-0.06%
2021/03/05	2	23.60	4	23.50	23.60	-2	13,490	-0.01%
2021/03/04	3	23.92	0	0.00	23.80	3	13,934	0.02%
2021/03/03	2	24.05	0	0.00	24.55	2	14,290	0.01%
2021/02/26	5	24.46	1	24.50	24.45	4	15,123	0.03%
2021/02/25	3	24.95	5	24.95	24.90	-2	16,307	-0.01%
2021/02/24	3	25.10	0	0.00	24.95	3	16,690	0.02%
2021/02/23	0	0.00	10.4	25.15	25.40	-10.4	16,965	-0.06%
2021/02/22	4	25.29	1	25.45	25.45	3	17,300	0.02%
2021/02/19	7	24.96	4	24.88	25.20	3	17,315	0.02%
2021/02/18	2	24.70	0.1	24.90	25.00	1.9	17,352	0.01%
2021/02/17	2	24.90	1	24.30	24.80	1	17,488	0.01%
2021/02/05	3	24.02	4	24.26	23.85	-1	17,636	-0.01%
2021/02/04	1	24.40	5	24.30	24.25	-4	18,862	-0.02%
2021/02/03	3	24.73	1	24.65	24.00	2	20,297	0.01%
2021/02/02	0	24.00	13	23.90	23.90	-13	20,268	-0.06%
2021/02/01	7	23.66	0	0.00	23.70	7	20,298	0.03%
2021/01/29	1	23.85	10	23.85	24.15	-9	20,338	-0.04%
2021/01/28	5	24.20	11	24.48	24.10	-6	20,288	-0.03%
2021/01/26	13	24.48	5	24.50	24.45	8	20,419	0.04%
2021/01/25	2	23.65	3	24.30	25.25	-1	20,443	0.00%
2021/01/22	11	23.82	1	23.85	23.80	10	20,225	0.05%
2021/01/21	12	24.25	12	23.80	23.85	0	20,153	0.00%
2021/01/20	6	24.98	21	24.86	24.75	-15	19,974	-0.08%
2021/01/19	8.5	25.52	0	0.00	25.50	8.5	19,904	0.04%
2021/01/18	22	25.24	30	25.28	25.90	-8	19,888	-0.04%
2021/01/15	16	25.90	11	25.79	25.80	5	19,807	0.03%
2021/01/14	8	26.56	8	26.75	26.70	0	19,694	0.00%
2021/01/13	2	26.50	18	26.46	26.40	-16	19,635	-0.08%
2021/01/12	14	26.15	22	26.11	26.10	-8	19,627	-0.04%
2021/01/11	5	27.57	3	27.60	27.35	2	19,445	0.01%
2021/01/08	24	27.42	30	26.89	26.90	-6	19,396	-0.03%
2021/01/07	16	27.99	44	27.82	27.90	-28	19,146	-0.15%
2021/01/06	20	28.01	22	28.18	28.00	-2	19,138	-0.01%
2021/01/05	23	29.87	11	29.12	28.85	12	18,887	0.06%
2021/01/04	4	29.10	7	29.26	29.25	-3	18,481	-0.02%
2020/12/31	2	28.68	3	28.73	28.70	-1	18,409	-0.01%
2020/12/30	0.1	29.04	2	29.35	29.05	-1.9	18,389	-0.01%
2020/12/29	31	29.04	5	28.94	29.05	26	18,366	0.14%
2020/12/28	0	0.00	2	28.35	28.55	-2	18,193	-0.01%
2020/12/25	0	0.00	8	28.23	28.20	-8	18,123	-0.04%
2020/12/24	56	29.02	65	28.53	28.30	-9	18,075	-0.05%
2020/12/23	7	28.36	1	28.35	28.40	6	17,531	0.03%
2020/12/22	30	28.00	5	28.34	27.55	25	17,525	0.14%
2020/12/21	9	28.06	33	28.29	28.05	-24	17,375	-0.14%
2020/12/18	2	28.98	1.1	28.99	28.85	0.9	17,222	0.01%
2020/12/17	5	29.25	12	28.58	29.15	-7	17,114	-0.04%
2020/12/16	3	29.00	2	28.55	28.55	1	16,949	0.01%
2020/12/15	15	28.70	16	28.06	28.35	-1	16,987	-0.01%
2020/12/14	16	28.66	33	28.72	28.15	-17	16,817	-0.10%
2020/12/11	14	28.44	41	28.89	28.35	-27	16,622	-0.16%
2020/12/10	3	29.65	39.7	29.43	29.50	-36.7	15,975	-0.23%
2020/12/09	81	29.37	39	28.90	28.95	42	15,487	0.27%
2020/12/08	4	28.16	14	27.97	28.85	-10	14,869	-0.07%
2020/12/07	32	27.54	9.3	27.78	28.00	22.7	14,591	0.16%
2020/12/04	10	26.85	25.4	27.27	27.25	-15.4	14,306	-0.11%
2020/12/03	36	25.34	4.4	25.36	25.40	31.6	13,790	0.23%
2020/12/02	24	25.09	22	25.05	25.25	2	13,659	0.01%
2020/12/01	27	24.79	37	24.31	24.45	-10	13,459	-0.07%
2020/11/30	13	23.35	24	23.69	24.05	-11	13,389	-0.08%
2020/11/27	43	23.22	6	23.13	23.05	37	13,684	0.27%
2020/11/26	25	22.75	4	22.75	22.75	21	13,364	0.16%
2020/11/25	82	22.72	26	22.49	22.80	56	13,205	0.42%
2020/11/24	52	22.31	44	22.71	22.80	8	12,683	0.06%
2020/11/23	10	21.00	60	21.00	21.05	-50	11,589	-0.43%
2020/11/20	9	20.74	17	21.27	21.40	-8	11,229	-0.07%
2020/11/19	4	20.55	5	20.87	20.55	-1	11,119	-0.01%
2020/11/18	40	20.39	25	20.30	20.20	15	11,100	0.14%
2020/11/17	20	20.15	0	0.00	20.05	20	11,224	0.18%
2020/11/16	18	20.05	0	0.00	20.30	18	11,432	0.16%
2020/11/13	15	19.93	0	0.00	20.15	15	11,555	0.13%
2020/11/12	3	20.63	1	20.90	20.10	2	11,497	0.02%
2020/11/11	16	20.78	24	19.73	20.90	-8	10,545	-0.08%
2020/11/10	0	0.00	1	19.15	19.00	-1	9,431	-0.01%
2020/11/09	0	0.00	5	19.10	19.10	-5	9,448	-0.05%
2020/11/06	0	0.00	34	18.96	19.00	-34	9,507	-0.36%
2020/11/02	1	18.90	1	18.85	18.80	0	9,764	0.00%
2020/10/29	0	0.00	2	18.40	18.45	-2	9,859	-0.02%
2020/10/26	3	18.20	1	18.50	18.20	2	9,994	0.02%
2020/10/23	1	18.40	0	0.00	18.50	1	10,095	0.01%
2020/10/21	3	18.50	0	0.00	18.45	3	10,489	0.03%
2020/10/20	1	18.75	0	0.00	18.40	1	10,813	0.01%
2020/10/16	0	0.00	3	18.30	18.30	-3	12,284	-0.02%
2020/10/15	3	19.00	5	18.79	18.55	-2	12,340	-0.02%
2020/10/14	10	19.35	0	0.00	19.15	10	12,525	0.08%
2020/10/13	3	19.07	0	0.00	19.10	3	12,750	0.02%
2020/10/08	0	0.00	5	19.00	18.95	-5	13,027	-0.04%
2020/10/07	0	0.00	20	19.00	18.95	-20	13,121	-0.15%
2020/10/05	0	0.00	6	18.79	18.80	-6	13,421	-0.04%
2020/09/30	0	0.00	5	18.15	18.45	-5	13,652	-0.04%
2020/09/29	0	0.00	1	18.35	18.25	-1	13,912	-0.01%
2020/09/28	0	0.00	30	17.81	18.05	-30	14,264	-0.21%
2020/09/25	10	17.05	0	0.00	17.25	10	14,628	0.07%
2020/09/24	0	0.00	2	17.85	17.85	-2	14,986	-0.01%
2020/09/18	0	0.00	12	18.73	18.45	-12	18,724	-0.06%
2020/09/17	0	0.00	1	18.50	18.55	-1	19,978	-0.01%
2020/09/16	0	0.00	2	18.70	18.30	-2	20,093	-0.01%
2020/09/14	0	0.00	7	18.37	18.35	-7	20,427	-0.03%
2020/09/11	1	17.70	0	0.00	17.95	1	20,533	0.00%
2020/09/10	17	17.99	0	0.00	17.95	17	20,750	0.08%
2020/09/09	5	17.50	5	17.65	18.25	0	20,927	0.00%
2020/09/08	7	17.90	0	0.00	17.95	7	20,932	0.03%
2020/09/07	0	0.00	1	18.55	18.10	-1	20,986	0.00%
2020/09/04	21	18.47	0	0.00	18.50	21	21,137	0.10%
2020/09/03	42	19.19	0	0.00	19.05	42	21,304	0.20%
2020/09/02	0	0.00	26	19.42	19.70	-26	21,339	-0.12%
2020/08/28	5	19.10	22	19.04	18.90	-17	22,792	-0.07%
2020/08/27	1	18.80	0	0.00	18.85	1	22,718	0.00%
2020/08/26	0	0.00	1	18.85	18.80	-1	22,626	0.00%
2020/08/25	7	19.31	2	18.90	18.90	5	22,715	0.02%
2020/08/24	5	19.30	5	18.95	19.10	0	22,502	0.00%
2020/08/21	1	18.40	2	18.30	18.60	-1	22,231	0.00%
2020/08/20	4	17.40	12	17.49	17.70	-8	21,981	-0.04%
2020/08/19	11	19.20	11	19.28	18.60	0	21,774	0.00%
2020/08/18	0	0.00	5	18.97	18.85	-5	21,484	-0.02%
2020/08/17	3	18.72	0	0.00	18.60	3	21,357	0.01%
2020/08/14	3	18.60	9	18.57	18.60	-6	21,046	-0.03%
2020/08/13	5	17.95	0	0.00	17.90	5	20,727	0.02%
2020/08/12	0	0.00	3	18.20	17.95	-3	20,700	-0.01%
2020/08/11	2	17.65	2	17.75	17.75	0	20,652	0.00%
2020/08/10	15	18.60	2	18.50	18.20	13	20,700	0.06%
2020/08/07	0	0.00	5	18.00	17.95	-5	21,026	-0.02%
2020/08/06	3	17.85	0	0.00	17.85	3	21,102	0.01%
2020/08/05	2	18.00	2	18.00	18.00	0	21,000	0.00%
2020/08/04	1	17.80	13	18.01	17.90	-12	20,933	-0.06%
2020/08/03	0.1	17.50	2	17.50	17.50	-1.9	20,795	-0.01%
2020/07/31	0	0.00	1	17.40	17.55	-1	20,793	0.00%
2020/07/30	1	17.20	20	17.54	17.70	-19	20,785	-0.09%
2020/07/29	2	17.30	1	17.60	17.15	1	20,785	0.00%
2020/07/28	5	16.97	2	17.10	16.90	3	20,938	0.01%
2020/07/27	1	17.30	15	17.65	17.30	-14	20,843	-0.07%
2020/07/24	17	17.68	3	18.02	17.80	14	20,692	0.07%
2020/07/23	19	18.46	17	18.91	18.25	2	20,435	0.01%
2020/07/22	40	18.83	48	18.84	19.05	-8	20,038	-0.04%
2020/07/21	9	17.57	0	0.00	17.55	9	18,941	0.05%
2020/07/20	4	17.53	0	0.00	17.70	4	18,845	0.02%
2020/07/17	2	18.15	38	17.68	17.50	-36	18,634	-0.19%
2020/07/16	1	18.30	11	18.33	18.30	-10	18,373	-0.05%
2020/07/15	37	18.89	0	0.00	18.25	37	18,286	0.20%
2020/07/14	20	18.88	15	18.93	18.90	5	18,136	0.03%
2020/07/13	2	19.40	8	19.33	19.25	-6	18,054	-0.03%
2020/07/10	22	18.90	30	19.30	19.20	-8	17,983	-0.04%
2020/07/09	8	19.38	25	19.51	19.20	-17	17,778	-0.10%
2020/07/08	24	19.01	45	19.14	19.20	-21	17,559	-0.12%
2020/07/07	19	19.36	9	19.46	19.15	10	17,323	0.06%
2020/07/06	75	19.71	73	19.77	19.90	2	16,951	0.01%
2020/07/03	23	19.24	26	19.38	19.00	-3	16,535	-0.02%
2020/07/02	22	19.91	30	19.85	19.95	-8	16,073	-0.05%
2020/07/01	63	19.22	55	19.38	19.40	8	15,487	0.05%
2020/06/30	58	19.48	120	19.25	19.10	-62	14,947	-0.41%	大賣/
2020/06/29	135	18.05	81	18.10	18.60	54	13,696	0.39%	大買/
2020/06/24	128	17.14	15	17.03	16.95	113	12,431	0.91%	大買/鉅額交易
2020/06/23	17	16.75	2	16.75	16.75	15	11,004	0.14%
2020/06/22	20	14.85	9	14.92	15.25	11	10,870	0.10%
2020/06/19	15	14.43	7	14.35	13.90	8	10,806	0.07%
2020/06/18	7	14.74	0	0.00	14.60	7	10,561	0.07%
2020/06/17	11	14.88	10	14.60	15.00	1	10,446	0.01%
2020/06/16	10	14.60	10	15.00	14.60	0	10,201	0.00%
2020/06/15	10	14.25	18.6	14.38	14.00	-8.6	10,081	-0.09%
2020/06/12	11	14.15	31	13.80	14.10	-20	9,988	-0.20%
2020/06/11	6	14.70	24	14.76	14.45	-18	9,849	-0.18%
2020/06/10	30	14.72	8	14.43	14.55	22	9,647	0.23%
2020/06/09	27	15.63	4	15.74	15.50	23	9,516	0.24%
2020/06/08	28	15.77	19	15.94	16.15	9	9,108	0.10%
2020/06/05	16	14.52	36	14.79	15.05	-20	8,245	-0.24%
2020/06/04	1	13.45	15	13.69	14.15	-14	7,140	-0.20%
2020/06/03	2	12.90	0	0.00	12.90	2	6,831	0.03%
2020/06/02	2	12.80	0	0.00	12.75	2	6,776	0.03%
2020/06/01	12	12.99	1	12.50	12.85	11	6,864	0.16%
2020/05/29	0	0.00	0	12.20	12.25	0	6,781	0.00%
2020/05/28	1	12.30	0	0.00	12.25	1	6,794	0.01%
2020/05/27	0	0.00	1	12.30	12.30	-1	6,749	-0.01%
2020/05/25	0	0.00	0	12.45	12.55	0	6,754	0.00%
2020/05/22	1	12.35	0	0.00	12.25	1	6,734	0.01%
2020/05/21	0	0.00	2	12.65	12.65	-2	6,755	-0.03%
2020/05/20	2	12.55	1	12.65	12.55	1	6,743	0.01%
2020/05/19	2	12.65	1	12.60	12.55	1	6,732	0.01%
2020/05/18	1	12.85	5	12.72	12.55	-4	6,728	-0.06%
2020/05/15	0	0.00	5	13.07	12.50	-5	6,722	-0.07%
2020/05/14	28	13.63	31	13.46	13.10	-3	6,607	-0.05%
2020/05/12	0	0.00	1	12.65	12.55	-1	6,559	-0.02%
2020/05/11	0	0.00	3	12.58	12.65	-3	6,565	-0.05%
2020/05/07	3	12.90	2	13.00	12.70	1	6,518	0.02%
2020/05/06	0	0.00	10	12.55	12.60	-10	6,486	-0.15%
2020/05/05	22	13.01	1	12.75	12.65	21	6,448	0.33%
2020/05/04	0	0.00	3	12.97	12.85	-3	6,360	-0.05%
2020/04/30	2	12.35	0	0.00	12.20	2	6,091	0.03%
2020/04/29	0	0.00	1	12.35	12.30	-1	6,058	-0.02%
2020/04/28	1	12.05	0	0.00	12.05	1	6,094	0.02%
2020/04/27	0	0.00	2	12.25	12.20	-2	6,213	-0.03%
2020/04/24	0	0.00	4	12.08	12.15	-4	6,255	-0.06%
2020/04/21	2	11.70	0	0.00	11.20	2	6,346	0.03%
2020/04/20	0	0.00	10	11.80	11.55	-10	6,395	-0.16%
2020/04/17	6	11.94	0	0.00	11.65	6	6,396	0.09%
2020/04/16	1	12.30	0	0.00	12.30	1	6,288	0.02%
2020/04/15	0	0.00	1	12.60	12.50	-1	6,255	-0.02%
2020/04/14	1	12.75	3	12.70	12.45	-2	6,240	-0.03%
2020/04/13	0	12.15	2	12.33	12.15	-2	6,138	-0.03%
2020/04/08	5	12.18	1	12.00	12.05	4	6,266	0.06%
2020/04/01	0	0.00	1	11.45	11.50	-1	6,229	-0.02%
2020/03/31	1	11.65	0	0.00	11.70	1	6,182	0.02%
2020/03/27	0	0.00	4	10.45	10.30	-4	5,987	-0.07%
2020/03/26	0	0.00	1	10.50	10.50	-1	6,044	-0.02%
2020/03/25	0	10.50	1	10.35	10.50	-1	6,039	-0.02%
2020/03/24	2	9.93	4	9.98	10.00	-2	5,977	-0.03%
2020/03/23	0	0.00	5	9.20	9.48	-5	5,916	-0.08%
2020/03/20	4	8.76	6	8.76	8.88	-2	5,850	-0.03%
2020/03/19	3	8.23	1	8.08	8.08	2	5,853	0.03%
2020/03/18	5	9.22	1	8.97	8.97	4	5,718	0.07%
2020/03/17	2	9.35	0	0.00	9.17	2	5,669	0.04%
2020/03/16	1	9.99	0	0.00	9.89	1	5,615	0.02%
2020/03/13	1	9.99	1	10.30	10.30	0	5,604	0.00%
2020/03/11	2	12.05	1	12.40	11.95	1	5,250	0.02%
2020/03/09	2	12.38	3.1	12.46	12.25	-1.1	5,203	-0.02%
2020/03/06	0	0.00	25	12.85	12.90	-25	5,145	-0.49%
2020/03/05	38	13.37	1	13.25	13.15	37	5,204	0.71%
2020/03/04	1	12.50	4	12.75	13.00	-3	5,094	-0.06%
2020/02/27	1	13.00	0	0.00	12.80	1	5,504	0.02%
2020/02/26	3	13.70	3	13.63	13.55	0	5,659	0.00%
2020/02/25	0	0.00	33	13.51	13.60	-33	5,629	-0.59%
2020/02/24	1	13.70	0	0.00	13.70	1	5,608	0.02%
2020/02/17	0	0.00	5	13.90	14.05	-5	5,418	-0.09%
2020/02/14	4	14.40	9	14.34	14.15	-5	5,363	-0.09%
2020/02/13	12.1	14.42	12.2	14.74	14.55	-0.1	5,129	0.00%
2020/02/12	0	0.00	5	13.68	13.60	-5	4,669	-0.11%
2020/02/06	0	0.00	2	13.70	13.65	-2	4,629	-0.04%
2020/02/05	7	13.53	18	13.57	13.35	-11	4,577	-0.24%
2020/02/03	0	0.00	1	13.45	13.35	-1	4,505	-0.02%
2020/01/31	0	0.00	1	13.90	13.85	-1	4,398	-0.02%
2020/01/30	1	13.60	31	13.80	13.65	-30	4,365	-0.69%
2020/01/17	0	0.00	50	14.29	14.30	-50	4,082	-1.22%
2020/01/16	0	0.00	1	14.20	14.20	-1	4,057	-0.02%
2020/01/15	3	13.90	1	13.95	13.90	2	3,930	0.05%
2020/01/14	1	14.00	0	0.00	14.00	1	3,881	0.03%
2020/01/13	0	0.00	7	13.71	13.80	-7	3,806	-0.18%
2020/01/10	1	13.55	8	13.60	13.60	-7	3,748	-0.19%
2020/01/09	0	0.00	2	13.55	13.65	-2	3,725	-0.05%
2020/01/08	22	13.66	5	13.48	13.30	17	3,694	0.46%
2020/01/07	0	0.00	2	13.50	13.45	-2	3,619	-0.06%
2020/01/06	1	13.55	0	0.00	13.45	1	3,616	0.03%
2020/01/03	1	13.65	15	13.65	13.70	-14	3,537	-0.40%
2020/01/02	35	13.57	18	13.60	13.65	17	3,406	0.50%
2019/12/31	0	0.00	3	13.20	13.30	-3	3,260	-0.09%
2019/12/30	4	13.10	0	0.00	13.00	4	3,167	0.13%
2019/12/27	0	0.00	1	13.00	13.00	-1	3,153	-0.03%
2019/12/26	1	13.00	1	12.95	12.95	0	3,161	0.00%
2019/12/25	51	12.95	1	12.95	12.95	50	3,265	1.53%
2019/12/24	2	12.83	2	12.90	12.90	0	3,440	0.00%
2019/12/23	1	13.00	1	13.10	13.00	0	3,432	0.00%
2019/12/20	0	0.00	2	13.00	13.05	-2	3,363	-0.06%
2019/12/18	0	0.00	2	13.00	12.90	-2	3,357	-0.06%
2019/12/17	2	12.95	4	12.93	12.90	-2	3,357	-0.06%
2019/12/13	2	12.70	0	0.00	12.70	2	3,271	0.06%
2019/12/12	0	0.00	5	12.75	12.70	-5	3,258	-0.15%
2019/12/10	10	13.00	5	12.95	12.85	5	3,222	0.16%
2019/12/09	0	0.00	2	12.70	12.65	-2	3,156	-0.06%
2019/12/06	2	12.50	32	12.60	12.55	-30	3,142	-0.95%
2019/12/05	18	12.74	4	12.69	12.70	14	3,147	0.44%
2019/12/03	4	12.55	0	0.00	12.55	4	3,175	0.13%
2019/12/02	3	12.90	0	0.00	12.50	3	3,191	0.09%
2019/11/28	0	0.00	2	12.95	12.90	-2	3,132	-0.06%
2019/11/27	8	13.01	8	12.96	12.95	0	3,090	0.00%
2019/11/26	25	13.14	25	12.85	12.90	0	3,041	0.00%
2019/11/25	26	12.62	9	13.04	13.25	17	2,711	0.63%
2019/11/22	0	0.00	3	12.00	12.05	-3	2,461	-0.12%
2019/11/21	5	12.10	0	0.00	12.00	5	2,492	0.20%
2019/11/19	1	12.15	5	12.15	12.15	-4	2,523	-0.16%
2019/11/18	42	12.29	4	12.23	12.20	38	2,715	1.40%
2019/11/13	0	0.00	9	12.00	12.05	-9	2,682	-0.34%
2019/11/11	7	11.76	5	11.75	11.80	2	2,741	0.07%
2019/11/08	0	0.00	1	11.90	11.90	-1	2,740	-0.04%
2019/11/07	0	0.00	1	12.00	12.00	-1	2,769	-0.04%
2019/11/06	6	11.86	0	0.00	11.85	6	2,781	0.22%
2019/11/05	3	12.08	3	12.03	12.00	0	2,783	0.00%
2019/11/04	1	11.85	1	11.90	11.90	0	2,765	0.00%
2019/11/01	3	11.87	5	11.85	11.90	-2	2,798	-0.07%
2019/10/31	0	0.00	3	12.20	11.95	-3	2,851	-0.11%
2019/10/29	0	0.00	2	12.15	12.10	-2	2,909	-0.07%
2019/10/25	0	0.00	6	12.00	12.10	-6	2,983	-0.20%
2019/10/24	4	12.00	2	12.20	12.00	2	3,040	0.07%
2019/10/21	0	0.00	1	12.05	12.15	-1	3,264	-0.03%
2019/10/18	2	12.10	0	0.00	12.10	2	3,265	0.06%
2019/10/17	1	12.10	0	0.00	12.20	1	3,291	0.03%
2019/10/16	1	12.15	2	12.10	12.15	-1	3,383	-0.03%
2019/10/15	2	11.90	3	11.85	11.95	-1	3,390	-0.03%
2019/10/14	1	11.80	6	11.83	11.80	-5	3,399	-0.15%
2019/10/09	2	11.65	3	11.75	11.70	-1	3,415	-0.03%
2019/10/07	3	11.60	34	11.60	11.60	-31	3,439	-0.90%
2019/10/04	4	11.80	2	11.80	11.70	2	3,446	0.06%
2019/10/03	10	11.70	4	11.70	11.70	6	3,465	0.17%
2019/10/02	7	11.71	3	11.77	11.80	4	3,500	0.11%
2019/10/01	29	11.69	8	11.68	11.75	21	3,686	0.57%
2019/09/27	19	12.31	2	12.55	12.15	17	3,575	0.48%
2019/09/25	1	12.10	0	0.00	12.10	1	3,391	0.03%
2019/09/24	2	12.35	0	0.00	12.30	2	3,400	0.06%
2019/09/23	0	0.00	2	12.40	12.45	-2	3,399	-0.06%
2019/09/20	2	12.13	0	0.00	12.15	2	3,368	0.06%
2019/09/18	0	0.00	1	12.25	12.25	-1	3,375	-0.03%
2019/09/17	2	12.25	0	0.00	12.15	2	3,382	0.06%
2019/09/12	2	12.40	0	0.00	12.45	2	3,439	0.06%
2019/09/11	3	12.40	7	12.45	12.35	-4	3,490	-0.11%
2019/09/09	5	13.05	5	13.00	12.90	0	3,519	0.00%
2019/09/06	2	13.00	3	12.92	12.90	-1	3,534	-0.03%
2019/09/04	0	0.00	1	12.90	12.85	-1	3,894	-0.03%
2019/09/03	1	12.80	0	0.00	12.85	1	3,932	0.03%
2019/09/02	1	12.80	5	12.76	12.80	-4	3,917	-0.10%
2019/08/30	0	0.00	7	12.59	12.65	-7	3,891	-0.18%
2019/08/29	5	12.35	5	12.40	12.35	0	3,850	0.00%
2019/08/28	3	12.05	2	12.25	12.25	1	3,788	0.03%
2019/08/27	2	12.10	2	12.20	12.15	0	3,777	0.00%
2019/08/26	5	12.00	0	0.00	11.95	5	3,792	0.13%
2019/08/23	5	12.36	0	0.00	12.35	5	3,789	0.13%
2019/08/22	2	12.50	10	12.50	12.40	-8	3,871	-0.21%
2019/08/21	15	12.70	1	12.70	12.70	14	3,854	0.36%
2019/08/20	3	12.35	5	12.35	12.30	-2	3,713	-0.05%
2019/08/19	1	12.40	1	12.30	12.40	0	3,717	0.00%
2019/08/14	0	0.00	1	12.35	12.30	-1	3,863	-0.03%
2019/08/06	15	11.78	10	12.05	12.20	5	4,258	0.12%
2019/08/05	1	12.10	0	0.00	12.00	1	4,550	0.02%
2019/08/02	2	12.60	0	0.00	12.65	2	4,635	0.04%
2019/07/31	2	13.15	0	0.00	13.20	2	4,987	0.04%
2019/07/30	1	13.55	4	13.25	13.15	-3	5,084	-0.06%
2019/07/26	3	13.35	1	13.40	13.30	2	5,509	0.04%
2019/07/25	3	13.30	6	13.31	13.35	-3	6,143	-0.05%
2019/07/23	3	13.35	0	0.00	12.90	3	6,202	0.05%
2019/07/19	1	12.80	1	12.90	12.90	0	6,437	0.00%
2019/07/18	10	13.00	10	12.90	12.70	0	6,607	0.00%
2019/07/15	3	13.00	1	12.95	12.90	2	6,835	0.03%
2019/07/12	0	0.00	5	13.10	13.00	-5	7,181	-0.07%
2019/07/09	0	0.00	1	12.95	12.90	-1	7,391	-0.01%
2019/07/05	1	13.45	0	0.00	13.20	1	7,475	0.01%
2019/07/03	0	0.00	1	12.70	12.65	-1	7,308	-0.01%
2019/06/28	0	0.00	1	12.70	12.70	-1	7,461	-0.01%
2019/06/27	0	0.00	2	12.60	12.60	-2	7,655	-0.03%
2019/06/26	1	12.50	0	0.00	12.50	1	7,682	0.01%
2019/06/25	2	12.53	0	0.00	12.50	2	7,759	0.03%
2019/06/20	0	0.00	2	12.65	12.70	-2	7,947	-0.03%
2019/06/19	2	12.45	4	12.35	12.55	-2	8,085	-0.02%
2019/06/18	0	0.00	1	12.20	12.15	-1	8,539	-0.01%
2019/06/17	4	12.60	44	12.55	12.50	-40	8,592	-0.47%
2019/06/14	3	12.50	0	0.00	12.55	3	8,886	0.03%
2019/06/13	9	12.72	6	12.70	12.55	3	8,966	0.03%
2019/06/12	7	12.21	6	12.11	12.40	1	8,724	0.01%
2019/06/11	6	11.94	0	0.00	11.90	6	8,702	0.07%
2019/06/10	0	0.00	5	11.80	11.75	-5	8,839	-0.06%
2019/05/30	5	11.60	5	11.60	11.70	0	9,090	0.00%
2019/05/29	2	11.43	3	11.60	11.40	-1	9,085	-0.01%
2019/05/27	2	11.43	0	0.00	11.40	2	9,048	0.02%
2019/05/24	0.1	11.60	0	0.00	11.50	0.1	9,051	0.00%
2019/05/21	1	11.20	1	11.80	11.80	0	9,195	0.00%
2019/05/20	6	11.64	1	11.50	11.50	5	9,185	0.05%
2019/05/17	2	11.93	0	0.00	11.75	2	9,199	0.02%
2019/05/16	1	12.00	0	0.00	11.85	1	9,242	0.01%
2019/05/15	2	12.35	3	12.42	12.35	-1	9,614	-0.01%
2019/05/14	0	0.00	1	11.90	12.15	-1	9,640	-0.01%
2019/05/13	5	12.56	24	13.29	12.30	-19	9,585	-0.20%
2019/05/10	10	13.90	1	13.55	13.55	9	9,281	0.10%
2019/05/09	2	13.73	3	14.20	13.70	-1	9,211	-0.01%
2019/05/08	0	0.00	10	14.30	14.35	-10	8,996	-0.11%
2019/05/07	5	14.90	2	14.95	14.75	3	8,883	0.03%
2019/05/06	3	15.13	1	15.30	14.90	2	8,966	0.02%
2019/05/03	15	15.30	14	15.06	15.40	1	8,773	0.01%
2019/05/02	27	15.07	31.8	15.09	15.05	-4.8	8,496	-0.06%
2019/04/26	12	14.62	5	14.53	14.40	7	7,745	0.09%
2019/04/25	2	14.30	2	14.35	14.35	0	7,529	0.00%
2019/04/24	12	14.46	1	14.45	14.10	11	7,564	0.15%
2019/04/23	30	14.27	0	0.00	14.20	30	7,833	0.38%
2019/04/22	1	14.15	3	14.10	14.20	-2	7,773	-0.03%
2019/04/18	4	13.88	22	14.17	13.55	-18	8,125	-0.22%
2019/04/17	0	0.00	8	13.80	13.85	-8	8,543	-0.09%
2019/04/16	4	13.45	1	13.85	13.70	3	8,497	0.04%
2019/04/15	5	13.45	5	13.50	13.40	0	8,485	0.00%
2019/04/12	0	0.00	3	13.70	13.40	-3	8,563	-0.04%
2019/04/11	0	0.00	3	13.65	13.65	-3	8,640	-0.03%
2019/04/10	2	13.55	1	13.55	13.65	1	8,791	0.01%
2019/04/09	5	13.65	0	0.00	13.60	5	9,551	0.05%
2019/04/08	0	0.00	2	13.80	13.65	-2	10,077	-0.02%
2019/04/02	6	13.51	2	13.70	13.50	4	10,095	0.04%
2019/04/01	2	13.80	0	0.00	13.60	2	10,052	0.02%
2019/03/27	1	13.70	0	0.00	13.50	1	9,776	0.01%
2019/03/25	3	13.50	0	0.00	13.45	3	9,617	0.03%
2019/03/22	0	0.00	2	13.90	13.80	-2	9,594	-0.02%
2019/03/21	5	14.24	18	14.13	14.00	-13	9,456	-0.14%
2019/03/20	0	0.00	2	13.35	13.50	-2	9,009	-0.02%
2019/03/19	2	13.50	14	13.69	13.40	-12	9,052	-0.13%
2019/03/18	2	13.25	0	0.00	13.35	2	8,815	0.02%
2019/03/15	0	0.00	30	13.08	13.00	-30	9,164	-0.33%
2019/03/14	1	13.35	9	13.30	13.10	-8	9,366	-0.09%
2019/03/13	35	13.13	2	13.15	13.15	33	9,268	0.36%
2019/03/12	0	12.95	0	0.00	13.00	0	9,091	0.00%
2019/03/11	0	12.85	0	0.00	12.90	0	9,108	0.00%
2019/03/08	0	12.80	0	0.00	12.80	0	9,112	0.00%
2019/03/07	8	12.86	0	0.00	12.85	8	9,079	0.09%
2019/03/06	5	13.10	0	0.00	13.05	5	9,066	0.06%
2019/03/05	3	13.37	5	13.33	13.15	-2	9,057	-0.02%
2019/02/27	0	0.00	5	12.85	13.00	-5	8,894	-0.06%
2019/02/26	1	12.85	0	0.00	12.85	1	8,866	0.01%
2019/02/25	1	13.10	1	13.05	13.00	0	8,859	0.00%
2019/02/22	1	13.25	4	13.15	13.15	-3	8,853	-0.03%
2019/02/21	5	13.15	0	0.00	12.90	5	8,753	0.06%
2019/02/20	0	0.00	7	12.90	12.90	-7	8,629	-0.08%
2019/02/19	2	13.20	5	12.85	12.85	-3	8,593	-0.03%
2019/02/18	2	12.85	10	12.98	12.85	-8	8,521	-0.09%
2019/02/15	0	0.00	27	13.34	13.10	-27	8,447	-0.32%
2019/02/14	57	13.41	27	13.40	13.20	30	8,325	0.36%
2019/02/13	1	12.90	10	12.85	13.00	-9	7,857	-0.11%
2019/02/12	15	12.69	5	12.66	12.70	10	7,717	0.13%
2019/01/29	4	12.31	0	0.00	12.30	4	7,570	0.05%
2019/01/28	21	12.74	30	12.55	12.50	-9	7,513	-0.12%
2019/01/25	3	12.65	3	12.60	12.65	0	7,461	0.00%
2019/01/24	0	0.00	2	12.50	12.50	-2	7,251	-0.03%
2019/01/23	0	0.00	1	12.30	12.40	-1	7,226	-0.01%
2019/01/22	4	12.26	1	12.40	12.30	3	7,167	0.04%
2019/01/21	0	0.00	5	12.30	12.35	-5	7,129	-0.07%
2019/01/16	1	12.20	5	12.40	12.50	-4	7,001	-0.06%
2019/01/15	22	12.95	6	12.80	12.55	16	6,863	0.23%
2019/01/11	3	12.70	1	12.70	12.60	2	6,353	0.03%
2019/01/10	9	13.10	1	13.15	12.95	8	6,139	0.13%
2019/01/09	4	13.01	39	12.71	13.10	-35	5,724	-0.61%
2019/01/08	22	12.06	0	0.00	12.00	22	4,922	0.45%
2019/01/07	1	11.95	0	0.00	11.95	1	4,858	0.02%
2019/01/04	0	0.00	1	12.15	12.00	-1	4,802	-0.02%
2019/01/03	1	11.80	0	0.00	11.90	1	4,804	0.02%
2019/01/02	36	12.06	46	12.11	12.05	-10	4,712	-0.21%
2018/12/28	57	12.13	45	12.04	12.05	12	4,475	0.27%
2018/12/27	6	12.05	73	12.08	12.20	-67	3,741	-1.79%
2018/12/26	1	10.90	8	11.10	11.10	-7	3,178	-0.22%
2018/12/25	1	10.90	0	0.00	10.90	1	3,041	0.03%
2018/12/24	5	11.20	2	11.20	11.20	3	3,024	0.10%
2018/12/20	2	11.00	0	0.00	11.00	2	3,120	0.06%
2018/12/19	1	11.35	0	0.00	11.35	1	3,087	0.03%
2018/12/17	0	0.00	1	11.70	11.50	-1	3,041	-0.03%
2018/12/14	4	11.51	0	0.00	11.50	4	3,015	0.13%
2018/12/13	10	11.83	3	11.85	11.70	7	3,009	0.23%
2018/12/12	53	12.01	8	11.93	11.95	45	2,954	1.52%
2018/12/11	0	0.00	53	11.89	11.80	-53	2,826	-1.88%
2018/12/10	32	11.89	52	11.92	11.80	-20	2,730	-0.73%
2018/12/07	13	11.48	3	11.45	11.80	10	2,268	0.44%
2018/12/06	0	0.00	32	11.10	10.75	-32	2,024	-1.58%
2018/12/03	0	0.00	10	11.34	11.30	-10	2,027	-0.49%
2018/11/30	12	11.15	1	11.10	11.10	11	2,019	0.54%
2018/11/29	1	11.20	0	0.00	11.00	1	2,028	0.05%
2018/11/28	40	11.15	0	0.00	11.05	40	2,019	1.98%
2018/11/27	0	0.00	6	10.90	10.95	-6	2,022	-0.30%
2018/11/26	10	11.00	2	10.85	10.90	8	2,032	0.39%
2018/11/23	26	10.79	3	10.75	10.60	23	2,007	1.15%
2018/11/22	2	10.95	2	10.90	10.80	0	2,011	0.00%
2018/11/21	5	10.90	0	0.00	10.80	5	2,009	0.25%
2018/11/16	10	10.53	2	10.55	10.55	8	2,013	0.40%
2018/11/15	0	0.00	5	10.30	10.40	-5	2,020	-0.25%
2018/11/09	0	0.00	1	10.45	10.30	-1	2,083	-0.05%
2018/11/08	0	0.00	1	10.45	10.45	-1	2,119	-0.05%
2018/11/01	0	0.00	2	10.20	10.20	-2	2,425	-0.08%
2018/10/26	5	9.68	0	0.00	9.68	5	2,677	0.19%
2018/10/25	5	9.79	5	9.76	9.72	0	2,684	0.00%
2018/10/24	10	10.00	9	10.00	10.00	1	2,704	0.04%
2018/10/19	3	9.91	0	0.00	9.97	3	3,194	0.09%
2018/10/18	0	0.00	17	9.99	10.00	-17	3,234	-0.53%
2018/10/16	1	10.00	0	0.00	10.00	1	3,302	0.03%
2018/10/15	10	9.90	0	0.00	10.00	10	3,510	0.28%
2018/10/12	0	0.00	22	10.00	10.00	-22	3,625	-0.61%
2018/10/11	1	9.50	6	9.51	9.51	-5	3,709	-0.13%
2018/10/09	3	10.53	0	0.00	10.55	3	3,635	0.08%
2018/10/08	0	0.00	1	10.70	10.65	-1	3,621	-0.03%
2018/10/05	1	10.90	0	0.00	10.85	1	3,693	0.03%
2018/10/04	1	11.30	0	0.00	11.35	1	3,676	0.03%
2018/10/03	1	11.65	2	11.55	11.45	-1	3,705	-0.03%
2018/10/02	5	11.65	0	0.00	11.55	5	3,775	0.13%
2018/09/27	2	11.65	1	11.80	11.65	1	3,936	0.03%
2018/09/20	3	11.10	0	0.00	11.15	3	4,146	0.07%
2018/09/19	1	11.40	1	11.30	11.25	0	4,176	0.00%
2018/09/12	0	0.00	5	11.05	11.10	-5	5,387	-0.09%
2018/09/11	2	11.15	0	0.00	11.15	2	5,616	0.04%
2018/09/07	17	11.42	4	11.48	11.45	13	5,922	0.22%
2018/09/06	0	0.00	2	11.90	11.85	-2	6,068	-0.03%
2018/09/05	0	0.00	3	11.85	11.85	-3	6,233	-0.05%
2018/09/04	1	11.80	0.5	11.90	11.90	0.5	6,372	0.01%
2018/09/03	3	12.10	0	0.00	11.80	3	6,623	0.05%
2018/08/31	0	0.00	4	12.05	12.15	-4	6,757	-0.06%
2018/08/30	0	0.00	1	12.10	12.05	-1	7,089	-0.01%
2018/08/29	10.5	12.09	0	0.00	12.00	10.5	7,542	0.14%
2018/08/28	2	12.13	0	0.00	12.05	2	7,856	0.03%
2018/08/24	2	11.73	1	11.65	11.75	1	8,472	0.01%
2018/08/23	0	0.00	1	11.75	11.80	-1	9,256	-0.01%
2018/08/22	6	11.57	14	11.60	11.60	-8	9,644	-0.08%
2018/08/21	3	11.35	5	11.65	11.70	-2	10,707	-0.02%
2018/08/20	10	11.30	1	11.35	11.30	9	11,423	0.08%
2018/08/17	1	11.60	0	0.00	11.60	1	11,446	0.01%
2018/08/16	7	11.31	2	11.30	11.55	5	11,452	0.04%
2018/08/15	6	11.50	10	11.55	11.50	-4	11,468	-0.03%
2018/08/14	3	11.75	2	11.80	11.85	1	11,496	0.01%
2018/08/13	4	11.70	2	11.70	11.70	2	11,519	0.02%
2018/08/10	5	12.66	3	12.67	12.40	2	11,489	0.02%
2018/08/09	3	12.70	0	0.00	12.65	3	11,474	0.03%
2018/08/08	7.3	12.87	3	12.85	12.65	4.3	11,517	0.04%
2018/08/07	14	13.09	4	13.05	12.90	10	11,535	0.09%
2018/08/03	2	13.65	3	13.58	13.70	-1	11,680	-0.01%
2018/08/01	2	13.80	0	0.00	13.80	2	11,702	0.02%
2018/07/31	3	13.88	1	14.00	13.85	2	11,793	0.02%
2018/07/30	0	0.00	2	14.10	13.90	-2	11,765	-0.02%
2018/07/27	6	14.00	1	14.05	13.95	5	11,709	0.04%
2018/07/26	14	14.15	28	14.25	14.15	-14	11,777	-0.12%
2018/07/25	1	13.55	1	13.50	13.75	0	11,423	0.00%
2018/07/24	0	0.00	3	13.50	13.55	-3	11,391	-0.03%
2018/07/23	2	13.60	1	13.40	13.45	1	11,384	0.01%
2018/07/20	1	13.90	1	13.90	13.80	0	11,348	0.00%
2018/07/19	0	0.00	3	13.92	14.10	-3	11,148	-0.03%
2018/07/18	9	13.47	12	13.41	13.55	-3	11,136	-0.03%
2018/07/17	6	13.20	2	13.35	13.20	4	11,029	0.04%
2018/07/16	4	13.45	4	13.44	13.45	0	10,985	0.00%
2018/07/13	2	13.50	0	0.00	13.45	2	10,974	0.02%
2018/07/12	5	13.15	5	13.30	13.20	0	10,896	0.00%
2018/07/11	33	13.33	0	0.00	13.15	33	10,897	0.30%
2018/07/10	17	13.61	7	13.56	13.55	10	10,881	0.09%
2018/07/06	7	13.23	4	13.25	13.40	3	10,787	0.03%
2018/07/05	10	13.02	20	13.19	13.05	-10	10,751	-0.09%
2018/07/04	21	13.80	20	13.55	13.55	1	10,676	0.01%
2018/07/03	3	13.70	12	13.51	13.50	-9	10,551	-0.09%
2018/07/02	15	13.85	0	0.00	13.65	15	10,540	0.14%
2018/06/29	2	13.90	1	14.00	13.90	1	10,606	0.01%
2018/06/28	3	13.60	5	13.75	13.65	-2	10,542	-0.02%
2018/06/27	23	13.64	16	13.78	13.85	7	10,492	0.07%
2018/06/26	13	13.70	0	0.00	13.70	13	10,414	0.12%
2018/06/25	14	13.41	5	13.21	13.30	9	9,758	0.09%
2018/06/22	2	14.30	1	14.35	14.25	1	9,550	0.01%
2018/06/21	8	14.84	1	14.70	14.70	7	9,443	0.07%
2018/06/20	1	14.55	1	14.70	14.90	0	9,372	0.00%
2018/06/19	1	15.10	53	15.06	14.95	-52	9,163	-0.57%
2018/06/15	0	0.00	35	14.69	14.95	-35	9,080	-0.39%
2018/06/14	8	14.73	4	14.68	14.65	4	8,974	0.04%
2018/06/13	25	14.88	2.2	14.39	14.35	22.9	8,788	0.26%
2018/06/12	1	14.75	3	14.93	14.80	-2	8,634	-0.02%
2018/06/11	6	15.27	5	15.08	15.20	1	8,501	0.01%
2018/06/08	1	14.85	16	14.99	14.95	-15	8,273	-0.18%
2018/06/07	15	15.43	5	14.90	15.05	10	8,130	0.12%
2018/06/06	40	15.37	49	15.40	15.40	-9	7,829	-0.11%
2018/06/05	10	14.77	2	14.95	14.70	8	7,543	0.11%
2018/06/04	0	0.00	9	15.24	15.35	-9	7,316	-0.12%
2018/06/01	2	15.00	0	0.00	14.60	2	6,950	0.03%
2018/05/31	14	15.51	16	15.74	15.10	-2	6,711	-0.03%
2018/05/30	2	14.70	7	14.62	14.80	-5	5,943	-0.08%
2018/05/29	24	14.58	139	14.92	14.70	-115	5,542	-2.07%	大賣/鉅額交易
2018/05/28	57	13.47	30.1	13.66	13.75	26.9	4,475	0.60%
2018/05/25	0	0.00	5	12.30	12.50	-5	3,834	-0.13%
2018/05/24	0	0.00	1	12.35	12.40	-1	3,834	-0.03%
2018/05/22	6	12.51	11	12.62	12.35	-5	3,857	-0.13%
2018/05/21	4	12.35	5	12.35	12.50	-1	3,949	-0.03%
2018/05/18	0	0.00	10	12.49	12.25	-10	3,959	-0.25%
2018/05/17	0	0.00	1	12.40	12.40	-1	3,962	-0.03%
2018/05/16	10	12.40	0	0.00	12.25	10	3,909	0.26%
2018/05/15	0	0.00	3	12.20	12.20	-3	3,879	-0.08%
2018/05/11	0	0.00	6	12.18	11.95	-6	3,894	-0.15%
2018/05/10	2	11.80	2	11.70	11.80	0	3,763	0.00%
2018/05/08	16	11.63	14	11.63	11.65	2	3,953	0.05%
2018/04/30	0	0.00	10	10.95	11.00	-10	3,926	-0.25%
2018/04/27	1	10.90	0	0.00	10.95	1	4,028	0.02%
2018/04/24	0	0.00	2	11.25	11.25	-2	4,402	-0.05%
2018/04/23	2	11.15	1	10.95	11.10	1	4,370	0.02%
2018/04/20	5	11.00	0	0.00	11.00	5	4,433	0.11%
2018/04/17	2	10.95	0	0.00	10.95	2	4,980	0.04%
2018/04/16	1	11.25	0	0.00	11.20	1	5,326	0.02%
2018/04/13	0	0.00	11	11.40	11.40	-11	5,556	-0.20%
2018/04/12	0	0.00	5	11.30	11.30	-5	6,408	-0.08%
2018/04/09	1	11.40	0	0.00	11.40	1	7,521	0.01%
2018/04/02	10	11.60	0	0.00	11.50	10	7,518	0.13%
2018/03/30	4	11.43	2	11.40	11.40	2	7,397	0.03%
2018/03/29	7	11.45	5	11.40	11.45	2	7,401	0.03%
2018/03/22	1	11.70	0	0.00	11.55	1	7,359	0.01%
2018/03/21	0	0.00	3	11.60	11.60	-3	7,332	-0.04%
2018/03/20	1	11.40	19	11.45	11.40	-18	7,201	-0.25%
2018/03/13	3	11.92	3	11.95	11.85	0	7,252	0.00%
2018/03/12	10	12.00	2	11.80	11.90	8	7,235	0.11%
2018/03/08	0	0.00	8	11.72	11.65	-8	7,025	-0.11%
2018/03/07	8	11.34	0	0.00	11.30	8	6,963	0.11%
2018/03/06	4	11.54	10	11.57	11.45	-6	6,981	-0.09%
2018/03/05	4	11.43	2	11.50	11.25	2	7,105	0.03%
2018/03/02	16	11.31	0	0.00	11.40	16	7,130	0.22%
2018/02/27	1	11.70	0	0.00	11.40	1	7,166	0.01%
2018/02/23	2	11.50	3	11.50	11.40	-1	7,145	-0.01%
2018/02/22	0	0.00	1	11.20	11.20	-1	7,097	-0.01%
2018/02/21	7	11.25	2	11.35	11.30	5	7,163	0.07%
2018/02/12	0	0.00	1	10.65	10.60	-1	7,023	-0.01%
2018/02/09	0	0.00	2	10.30	10.75	-2	6,977	-0.03%
2018/02/08	2	10.75	2	10.85	10.85	0	6,910	0.00%
2018/02/07	3	11.18	0	0.00	11.05	3	6,926	0.04%
2018/02/05	12	11.88	0	0.00	11.85	12	6,866	0.17%
2018/02/02	0	0.00	1	12.55	12.45	-1	6,799	-0.01%
2018/02/01	12	13.11	0	0.00	12.85	12	6,761	0.18%
2018/01/31	1	12.90	0	0.00	13.05	1	6,776	0.01%
2018/01/30	1	12.70	0	0.00	12.65	1	6,614	0.02%
2018/01/29	2	12.90	2	12.60	12.60	0	6,553	0.00%
2018/01/25	0	0.00	17	12.77	12.60	-17	6,466	-0.26%
2018/01/24	75	12.63	11	12.69	12.55	64	6,401	1.00%
2018/01/23	0	0.00	1	12.70	12.55	-1	6,370	-0.02%
2018/01/22	9	12.37	2	12.35	12.60	7	6,293	0.11%
2018/01/19	4	12.50	5	12.45	12.40	-1	6,280	-0.02%
2018/01/18	15	12.83	16	12.77	12.50	-1	6,271	-0.02%
2018/01/17	1	12.30	0	0.00	12.45	1	6,067	0.02%
2018/01/16	6	12.50	0	0.00	12.40	6	5,996	0.10%
2018/01/15	5	12.50	17	12.57	12.20	-12	5,924	-0.20%
2018/01/12	8	13.06	22	13.03	12.80	-14	5,731	-0.24%
2018/01/11	3	12.95	5	13.00	12.95	-2	5,662	-0.04%
2018/01/10	9	13.37	20	13.08	13.05	-11	5,506	-0.20%
2018/01/09	6	12.78	3	12.80	12.80	3	5,365	0.06%
2018/01/08	5	13.13	69	13.42	13.15	-64	5,139	-1.25%
2018/01/05	14	12.67	56	12.36	12.80	-42	4,280	-0.98%
2018/01/04	26	11.62	3	11.25	11.65	23	3,617	0.64%
2018/01/03	11	11.04	9	11.04	10.95	2	3,259	0.06%
2018/01/02	2	10.70	0	0.00	10.70	2	3,125	0.06%