友訊 (2332)-富邦-虎尾券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.90
漲跌
▲0.05
漲幅
+0.28%
成交量
1,683張
產業
上市通信網路類股
488人加入追蹤

立即追蹤
本地時間: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－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5	17.92	0	0.00	17.90	5	3,122	0.16%
2024/04/29	3	17.90	0	0.00	17.85	3	3,233	0.09%
2024/04/22	0	0.00	1	17.70	17.50	-1	3,312	-0.03%
2024/04/17	2	17.55	0	0.00	17.50	2	3,279	0.06%
2024/04/16	5	17.30	0	0.00	17.30	5	3,278	0.15%
2024/04/15	10	17.95	0	0.00	17.90	10	3,254	0.31%
2024/04/12	2	17.80	0	0.00	18.10	2	3,246	0.06%
2024/04/11	2	17.90	0	0.00	17.90	2	3,211	0.06%
2024/04/01	0	0.00	1	18.60	18.70	-1	3,228	-0.03%
2024/03/20	2	18.50	0	0.00	18.45	2	3,389	0.06%
2024/03/13	0	18.70	0	0.00	18.70	0	3,605	0.00%
2024/03/12	7	18.99	0	0.00	18.95	7	3,627	0.19%
2024/03/08	16	18.90	0	0.00	18.85	16	3,901	0.41%
2024/03/07	2	19.45	0	0.00	19.20	2	4,005	0.05%
2024/03/04	1	19.70	1	19.80	19.65	0	4,287	0.00%
2024/03/01	2	19.15	0	0.00	19.10	2	4,119	0.05%
2024/02/27	3	19.47	0	0.00	19.15	3	4,082	0.07%
2024/02/26	1	19.45	0	0.00	19.40	1	4,054	0.02%
2024/02/20	0	0.00	5	19.90	19.95	-5	3,996	-0.13%
2024/02/16	0	0.00	2.1	19.54	19.55	-2.1	3,839	-0.06%
2024/02/15	19	19.46	42	19.14	19.40	-23	3,810	-0.60%
2024/02/05	1	19.20	0	0.00	18.95	1	3,731	0.03%
2024/02/02	0	0.00	48	19.54	19.35	-48	3,719	-1.29%
2024/02/01	73	19.78	9	19.74	19.70	64	3,723	1.72%
2024/01/25	0.1	19.40	30	19.45	19.45	-29.9	3,756	-0.80%
2024/01/24	0	0.00	16	19.53	19.50	-16	3,761	-0.43%
2024/01/23	43	19.67	2	19.65	19.65	41	3,783	1.08%
2024/01/22	2	19.00	0	0.00	19.00	2	3,668	0.05%
2024/01/18	0	0.00	15	18.85	18.50	-15	3,690	-0.41%
2024/01/16	26	18.80	0	0.00	18.80	26	3,684	0.71%
2024/01/11	3	19.05	0	0.00	19.10	3	3,724	0.08%
2024/01/09	1	19.10	0	0.00	19.20	1	3,837	0.03%
2024/01/08	0	19.65	0	0.00	19.35	0	3,868	0.00%
2024/01/04	5	19.52	0	0.00	19.50	5	3,914	0.13%
2024/01/03	5	19.85	0	0.00	19.90	5	3,934	0.13%
2024/01/02	0	0.00	5	20.20	20.05	-5	3,931	-0.13%
2023/12/28	0	0.00	9	20.05	20.10	-9	3,908	-0.23%
2023/12/27	10	19.67	0	0.00	19.80	10	3,899	0.26%
2023/12/25	1	19.50	0	0.00	19.30	1	3,937	0.03%
2023/12/19	3	19.40	0	0.00	19.35	3	4,034	0.07%
2023/12/15	1	19.85	0	0.00	19.80	1	4,472	0.02%
2023/12/13	0	0.00	1	19.80	19.80	-1	4,622	-0.02%
2023/12/07	0	0.00	3	20.00	20.00	-3	4,822	-0.06%
2023/12/06	0	0.00	5	20.30	20.20	-5	4,889	-0.10%
2023/12/05	13	20.40	21	20.25	20.25	-8	4,902	-0.16%
2023/12/04	17	20.15	1	20.50	20.45	16	4,908	0.33%
2023/12/01	10	20.15	60	20.23	20.15	-50	4,873	-1.03%
2023/11/30	85	20.31	7	20.25	20.40	78	4,859	1.61%
2023/11/28	3	19.15	0	0.00	19.20	3	4,929	0.06%
2023/11/24	5	19.30	0	0.00	19.30	5	5,202	0.10%
2023/11/15	5	18.60	5	18.55	18.55	0	9,314	0.00%
2023/11/13	1	18.45	0	0.00	18.45	1	10,557	0.01%
2023/10/31	3	18.55	1	18.60	18.30	2	11,466	0.02%
2023/10/27	5	18.50	0	0.00	18.45	5	11,523	0.04%
2023/10/20	2	18.50	3	18.25	18.55	-1	11,654	-0.01%
2023/10/19	5	18.50	0	0.00	18.70	5	11,696	0.04%
2023/10/17	5	19.00	0	0.00	18.95	5	11,785	0.04%
2023/10/12	1	19.85	0	0.00	20.00	1	12,084	0.01%
2023/10/11	2	19.73	0	0.00	19.70	2	12,103	0.02%
2023/10/06	0	0.00	0	20.05	20.15	0	12,113	0.00%
2023/10/04	1	19.95	0	0.00	20.25	1	12,249	0.01%
2023/10/03	3	20.32	0	0.00	20.25	3	12,311	0.02%
2023/10/02	2	20.55	0	0.00	20.65	2	12,400	0.02%
2023/09/27	0	0.00	1	20.00	20.05	-1	12,566	-0.01%
2023/09/25	2	20.30	0	0.00	20.35	2	13,199	0.02%
2023/09/22	1	19.90	0	0.00	19.90	1	13,386	0.01%
2023/09/21	2	19.88	1	19.90	19.90	1	13,530	0.01%
2023/09/20	5	20.73	0	0.00	20.35	5	13,698	0.04%
2023/09/19	7	21.16	0	0.00	21.10	7	13,631	0.05%
2023/09/12	4	21.80	0	0.00	21.45	4	13,828	0.03%
2023/09/11	0	0.00	1	22.15	21.70	-1	14,095	-0.01%
2023/09/08	0	0.00	1	22.95	22.60	-1	14,002	-0.01%
2023/09/07	0	0.00	6	23.29	23.05	-6	13,929	-0.04%
2023/09/06	0	0.00	1	23.85	23.85	-1	13,788	-0.01%
2023/09/05	1	24.10	0	0.00	24.05	1	13,681	0.01%
2023/09/04	0	0.00	6	24.10	24.00	-6	13,625	-0.04%
2023/09/01	0	0.00	14.7	24.61	24.70	-14.7	13,482	-0.11%
2023/08/31	0	0.00	0.2	25.18	25.05	-0.2	13,413	0.00%
2023/08/30	36.1	25.49	24	25.18	25.10	12.1	13,465	0.09%
2023/08/29	7	25.32	19	25.32	25.05	-12	13,510	-0.09%
2023/08/28	7	26.58	5	25.80	25.55	2	13,347	0.01%
2023/08/25	7.5	25.89	8	26.44	25.85	-0.5	12,969	0.00%
2023/08/24	9.2	25.57	7	25.50	25.65	2.2	12,541	0.02%
2023/08/23	40	25.96	16.8	25.92	25.40	23.2	12,051	0.19%
2023/08/22	11.1	25.17	50.3	25.38	25.25	-39.3	11,505	-0.34%
2023/08/21	31.1	25.40	491.1	24.53	25.40	-460	10,725	-4.29%	大賣/鉅額交易
2023/08/18	13	23.82	30	23.65	23.50	-17	9,920	-0.17%
2023/08/17	7.5	21.12	4.2	21.97	22.95	3.3	9,282	0.04%
2023/08/16	37.2	21.62	6	21.54	21.40	31.2	8,851	0.35%
2023/08/15	0	0.00	6	20.88	21.15	-6	8,551	-0.07%
2023/08/10	0	0.00	1	19.50	19.50	-1	8,455	-0.01%
2023/08/07	1	20.30	1	20.55	20.30	0	8,593	0.00%
2023/08/04	2	20.05	0	0.00	19.95	2	8,556	0.02%
2023/07/28	1	20.00	0	0.00	20.00	1	8,417	0.01%
2023/07/26	3	20.30	0	0.00	20.00	3	8,338	0.04%
2023/07/24	8	20.41	0	0.00	20.25	8	8,262	0.10%
2023/07/20	1.2	20.69	0	0.00	20.65	1.2	8,173	0.01%
2023/07/19	1	21.75	13.2	21.66	21.50	-12.2	8,036	-0.15%
2023/07/18	1	22.15	0	0.00	21.90	1	7,922	0.01%
2023/07/17	3	22.10	1	22.45	22.45	2	7,832	0.03%
2023/07/14	0	0.00	1	21.55	21.80	-1	7,763	-0.01%
2023/07/13	71	21.60	1	22.05	21.45	70	7,781	0.90%
2023/07/12	401	21.60	2	21.55	21.45	399	7,805	5.11%	大買/鉅額交易
2023/07/11	2	21.98	0	0.00	21.95	2	7,776	0.03%
2023/07/10	1	22.15	2	22.40	22.50	-1	7,679	-0.01%
2023/07/06	1	22.20	2	22.35	22.45	-1	7,518	-0.01%
2023/07/05	0	0.00	1	22.25	22.25	-1	7,433	-0.01%
2023/07/04	1.3	22.89	40	22.82	22.55	-38.8	7,337	-0.53%
2023/07/03	37	23.08	303	23.02	23.15	-266	7,169	-3.71%	大賣/鉅額交易
2023/06/30	2	21.75	2	21.65	21.85	0	6,712	0.00%
2023/06/29	2	21.25	1	21.55	21.45	1	6,520	0.02%
2023/06/28	124	21.57	142	21.41	21.15	-18	6,379	-0.28%	大買/大賣/
2023/06/27	99	21.50	61	21.61	20.70	38	6,202	0.61%
2023/06/26	128	21.04	1.2	21.30	21.05	126.8	6,024	2.11%	大買/鉅額交易
2023/06/21	135	20.40	3	20.85	21.05	132	6,067	2.18%	大買/鉅額交易
2023/06/20	33	20.20	0.7	20.40	20.25	32.3	6,010	0.54%
2023/06/19	0	20.30	11	19.96	19.95	-11	6,005	-0.18%
2023/06/16	14	21.38	1	20.60	20.60	13	5,875	0.22%
2023/06/15	7	21.26	7	21.65	21.85	0	5,554	0.00%
2023/06/14	2	20.50	0	0.00	20.45	2	5,187	0.04%
2023/06/13	10.3	20.50	0	0.00	20.50	10.3	5,194	0.20%
2023/06/08	0	0.00	42.6	21.10	20.65	-42.6	5,146	-0.83%
2023/06/07	5	20.95	0	0.00	20.70	5	5,100	0.10%
2023/06/05	1	21.60	5	22.00	21.45	-4	4,996	-0.08%
2023/06/02	6	21.64	1	21.50	21.65	5	4,862	0.10%
2023/06/01	2	21.00	0	0.00	20.95	2	4,763	0.04%
2023/05/31	6	20.73	13	20.85	20.90	-7	4,730	-0.15%
2023/05/30	6	20.52	4	20.51	20.60	2	4,667	0.04%
2023/05/26	0	19.55	0	0.00	19.50	0	4,719	0.00%
2023/05/25	5	19.96	0	0.00	20.20	5	4,685	0.11%
2023/05/24	1	20.45	2	20.33	20.25	-1	4,643	-0.02%
2023/05/23	0	0.00	4	20.25	20.10	-4	4,580	-0.09%
2023/05/22	12	20.30	11	19.98	20.35	1	4,516	0.02%
2023/05/19	81	19.97	70	20.05	20.05	11	4,386	0.25%
2023/05/18	3	19.15	3	19.15	19.20	0	4,153	0.00%
2023/05/17	0	0.00	0.1	18.95	18.90	-0.1	4,090	0.00%
2023/05/16	1	19.35	1	19.20	19.05	0	4,108	0.00%
2023/05/15	8	18.90	6	18.88	19.25	2	4,194	0.05%
2023/05/12	6	17.70	12	17.58	18.55	-6	4,105	-0.15%
2023/05/11	6	17.70	12	17.58	17.50	-6	4,037	-0.15%
2023/05/09	0	0.00	2	18.20	18.10	-2	3,994	-0.05%
2023/05/05	0	0.00	2	18.10	18.00	-2	3,978	-0.05%
2023/05/04	1	18.00	5	18.00	18.00	-4	3,986	-0.10%
2023/04/27	1	17.20	0	0.00	17.55	1	4,001	0.02%
2023/04/26	1	17.20	0	0.00	17.40	1	4,001	0.02%
2023/04/25	5	17.48	0	0.00	17.40	5	3,995	0.13%
2023/04/24	3	18.00	0	0.00	17.85	3	3,961	0.08%
2023/04/19	0	0.00	3	19.15	18.95	-3	3,867	-0.08%
2023/04/18	0	0.00	1	19.00	19.00	-1	3,884	-0.03%
2023/04/17	7	19.34	8	19.30	19.30	-1	3,808	-0.03%
2023/04/07	3	18.75	1	18.60	18.75	2	3,704	0.05%
2023/04/06	0	0.00	1	18.70	18.85	-1	3,926	-0.03%
2023/03/31	1	18.40	0	0.00	18.20	1	3,907	0.03%
2023/03/30	1	18.30	0	0.00	18.35	1	3,963	0.03%
2023/03/28	1	19.15	4	18.79	18.60	-3	4,519	-0.07%
2023/03/27	0	0.00	5	18.53	18.85	-5	4,384	-0.11%
2023/03/24	9	18.07	4	18.01	18.15	5	4,212	0.12%
2023/03/23	1	17.40	1	17.30	17.35	0	3,994	0.00%
2023/03/20	1	16.50	0	0.00	16.55	1	3,911	0.03%
2023/03/17	0	16.43	0	0.00	16.45	0	3,900	0.00%
2023/03/15	0	16.90	0	0.00	16.65	0	3,842	0.00%
2023/03/09	5	17.39	0	0.00	17.35	5	3,739	0.13%
2023/03/08	0	17.50	0	0.00	17.65	0	3,715	0.00%
2023/03/07	10	17.53	0	0.00	17.50	10	3,682	0.27%
2023/02/24	67	17.30	67	17.37	17.20	0	3,224	0.00%
2023/02/23	10	17.17	12	16.81	16.80	-2	3,048	-0.07%
2023/02/21	0	0.00	1	16.70	16.85	-1	2,910	-0.03%
2023/02/17	4	16.68	0	0.00	16.65	4	2,861	0.14%
2023/02/16	10	16.88	5	16.71	16.60	5	2,839	0.18%
2023/02/14	5	16.37	24	16.23	16.35	-19	2,703	-0.70%
2023/02/13	40	16.10	22	16.12	16.25	18	2,643	0.68%
2023/01/30	0	0.00	0	15.20	15.25	0	2,387	0.00%
2023/01/12	0	0.00	3	15.30	15.30	-3	2,395	-0.13%
2023/01/06	1	15.60	0	0.00	15.60	1	2,400	0.04%
2023/01/04	0	15.25	0	0.00	15.10	0	2,431	0.00%
2022/12/30	0	0.00	1	14.90	14.85	-1	2,440	-0.04%
2022/12/26	6	15.98	4	15.86	15.80	2	2,385	0.08%
2022/12/23	3	15.72	2	15.75	15.60	1	2,128	0.05%
2022/12/22	10	15.75	1	15.80	15.60	9	2,091	0.43%
2022/12/21	5	16.04	40	16.17	15.80	-35	2,031	-1.72%
2022/12/20	147	16.11	119	16.15	16.15	28	1,621	1.73%	大買/大賣/
2022/11/30	0	0.00	3	15.05	15.00	-3	1,812	-0.17%
2022/11/15	0	0.00	1	14.90	14.85	-1	2,221	-0.05%
2022/11/04	0	15.00	11	15.00	15.05	-11	3,118	-0.35%
2022/10/25	3	14.85	3	14.75	14.75	0	3,749	0.00%
2022/10/17	3	14.40	0	0.00	14.85	3	3,952	0.08%
2022/10/11	3	15.00	3	14.85	14.70	0	3,917	0.00%
2022/10/07	0	15.40	0	0.00	15.45	0	3,905	0.00%
2022/10/03	1	14.65	0	0.00	14.55	1	3,863	0.03%
2022/09/28	3	14.60	0	0.00	14.25	3	3,868	0.08%
2022/09/26	1	14.95	0	0.00	15.00	1	3,835	0.03%
2022/09/21	0.1	16.46	0	0.00	16.25	0.1	3,826	0.00%
2022/09/19	4	16.55	0	0.00	16.75	4	3,791	0.11%
2022/09/16	5	17.10	0	0.00	17.10	5	3,756	0.13%
2022/09/14	0	0.00	1	17.25	17.30	-1	3,716	-0.03%
2022/09/13	3	17.55	1	17.75	17.50	2	3,700	0.05%
2022/09/12	0.5	17.54	0	0.00	17.75	0.5	3,649	0.01%
2022/09/08	1.3	17.36	0	0.00	17.40	1.3	3,622	0.04%
2022/09/07	0.2	17.28	9	17.27	17.40	-8.8	3,561	-0.25%
2022/09/06	0	0.00	2	17.30	16.95	-2	3,516	-0.06%
2022/08/29	1	16.45	0	0.00	16.40	1	3,276	0.03%
2022/08/26	6	17.18	0	0.00	17.10	6	3,414	0.18%
2022/08/22	0	0.00	2	17.00	16.85	-2	3,235	-0.06%
2022/08/16	26	17.52	24	17.60	17.20	2	3,011	0.07%
2022/08/11	0	16.95	0	0.00	16.85	0	2,287	0.00%
2022/08/09	1	16.95	0	0.00	17.05	1	2,240	0.04%
2022/08/08	0	0.00	4	17.45	17.40	-4	2,189	-0.18%
2022/08/04	4	16.85	4	16.70	16.75	0	2,026	0.00%
2022/08/02	6	17.87	4	18.20	17.25	2	1,876	0.11%
2022/07/28	0	0.00	16	16.79	16.55	-16	1,594	-1.00%
2022/07/27	6	16.65	0.3	16.50	16.90	5.7	1,578	0.36%
2022/07/25	0	0.00	0.1	16.40	16.50	-0.1	1,485	-0.01%
2022/07/21	0	0.00	0.1	16.30	16.30	-0.1	1,493	-0.01%
2022/07/20	0	0.00	0.3	16.28	16.10	-0.3	1,474	-0.02%
2022/07/19	0	16.15	0	0.00	16.15	0	1,481	0.00%
2022/07/18	0	0.00	2	16.00	16.25	-2	1,491	-0.13%
2022/07/15	1	15.55	0	0.00	15.65	1	1,477	0.07%
2022/07/14	0	0.00	1	15.55	15.60	-1	1,522	-0.07%
2022/07/13	1	15.20	0	0.00	15.20	1	1,523	0.07%
2022/07/07	0	0.00	4	14.90	15.05	-4	1,472	-0.27%
2022/07/06	0	0.00	2	14.80	14.60	-2	1,468	-0.14%
2022/07/05	1	14.50	1	14.80	14.60	0	1,480	0.00%
2022/07/04	1	14.30	1	14.40	14.60	0	1,491	0.00%
2022/06/28	1	15.05	0	0.00	15.00	1	1,481	0.07%
2022/06/27	0	0.00	1	15.05	15.10	-1	1,527	-0.07%
2022/06/24	1	14.85	1	15.10	14.75	0	1,529	0.00%
2022/06/16	1	15.30	1	15.45	15.10	0	1,521	0.00%
2022/06/15	1	15.30	1	15.40	15.25	0	1,521	0.00%
2022/06/13	1	15.25	0	0.00	15.25	1	1,536	0.07%
2022/06/10	1	15.70	0	0.00	15.70	1	1,515	0.07%
2022/06/09	0	0.00	6	15.77	15.85	-6	1,525	-0.39%
2022/06/08	0	0.00	2	15.80	15.70	-2	1,524	-0.13%
2022/06/07	4	15.73	0	0.00	15.70	4	1,541	0.26%
2022/06/06	0	0.00	4	16.04	16.05	-4	1,533	-0.26%
2022/06/02	0	0.00	2	15.73	15.60	-2	1,410	-0.14%
2022/06/01	2	15.60	1	15.70	15.60	1	1,445	0.07%
2022/05/31	0	0.00	3	15.65	15.55	-3	1,445	-0.21%
2022/05/24	1	15.40	1	15.65	15.30	0	1,493	0.00%
2022/05/23	0	0.00	2	15.48	15.50	-2	1,490	-0.13%
2022/05/20	0	0.00	1	15.20	15.20	-1	1,492	-0.07%
2022/05/19	1	14.95	0	0.00	15.15	1	1,489	0.07%
2022/05/18	0	0.00	1	15.25	15.20	-1	1,497	-0.07%
2022/05/16	1	15.05	0	0.00	15.05	1	1,493	0.07%
2022/05/12	1	15.15	0	0.00	15.15	1	1,498	0.07%
2022/05/11	1	15.35	0	0.00	15.50	1	1,481	0.07%
2022/05/09	1	15.85	1	15.45	15.40	0	1,485	0.00%
2022/05/06	1	15.95	3	15.98	16.00	-2	1,459	-0.14%
2022/05/04	9	16.34	0	0.00	16.10	9	1,460	0.62%
2022/04/29	0	0.00	1	17.05	16.95	-1	1,415	-0.07%
2022/04/28	0	0.00	3	16.72	16.80	-3	1,441	-0.21%
2022/04/27	1	16.15	1	16.40	16.40	0	1,436	0.00%
2022/04/26	2	16.65	2	16.85	16.65	0	1,427	0.00%
2022/04/25	5	16.78	0	0.00	16.55	5	1,433	0.35%
2022/04/22	1	17.05	3	17.42	17.60	-2	1,411	-0.14%
2022/04/21	2	17.35	21	17.60	17.25	-19	1,411	-1.35%
2022/04/20	0	0.00	6	17.27	17.60	-6	1,393	-0.43%
2022/04/19	0	0.00	6	17.03	17.10	-6	1,346	-0.45%
2022/04/18	0	0.00	11	16.74	16.65	-11	1,347	-0.82%
2022/04/15	0	0.00	5	16.61	16.55	-5	1,460	-0.34%
2022/04/14	0	0.00	2	16.55	16.60	-2	1,519	-0.13%
2022/04/13	0	0.00	9	16.54	16.50	-9	1,548	-0.58%
2022/04/11	1	16.35	1	16.50	16.25	0	1,596	0.00%
2022/04/08	2	16.23	0	0.00	16.25	2	1,621	0.12%
2022/04/07	1	16.30	0	0.00	16.35	1	1,647	0.06%
2022/04/06	2	16.53	0	0.00	16.60	2	1,672	0.12%
2022/04/01	3	16.72	0	0.00	16.70	3	1,848	0.16%
2022/03/31	7	16.99	0	0.00	16.85	7	1,869	0.37%
2022/03/29	1	17.25	1	17.40	17.10	0	1,897	0.00%
2022/03/28	2	17.00	3	17.23	17.30	-1	1,902	-0.05%
2022/03/25	0.2	17.25	2	17.35	17.30	-1.8	1,906	-0.10%
2022/03/24	0	0.00	1	17.25	17.25	-1	1,900	-0.05%
2022/03/23	0	0.00	1	17.10	17.15	-1	1,929	-0.05%
2022/03/22	1	16.85	1	16.95	16.80	0	1,938	0.00%
2022/03/21	0	0.00	3	16.87	16.85	-3	1,946	-0.15%
2022/03/18	0	0.00	2	16.63	16.65	-2	1,937	-0.10%
2022/03/17	0	16.45	6	16.47	16.50	-6	1,946	-0.31%
2022/03/16	0	0.00	2	16.13	16.05	-2	2,020	-0.10%
2022/03/15	1	15.95	0	0.00	15.90	1	2,038	0.05%
2022/03/14	0.1	16.05	1	16.15	16.15	-1	2,061	-0.05%
2022/03/11	2	15.93	0	0.00	15.95	2	2,074	0.10%
2022/03/04	1	16.55	1	16.75	16.65	0	2,041	0.00%
2022/03/03	1	16.65	0	0.00	16.70	1	2,081	0.05%
2022/03/02	1	16.65	0	0.00	16.65	1	2,130	0.05%
2022/03/01	0	0.00	1	16.75	16.85	-1	2,175	-0.05%
2022/02/25	1	16.40	0	0.00	16.40	1	2,211	0.05%
2022/02/24	1	16.65	0	0.00	16.45	1	2,329	0.04%
2022/02/23	0	0.00	1	16.95	16.85	-1	2,631	-0.04%
2022/02/22	1	16.75	0	0.00	16.85	1	2,662	0.04%
2022/02/18	0	0.00	1	17.10	17.15	-1	2,804	-0.04%
2022/02/14	1	16.90	0	0.00	16.75	1	3,115	0.03%
2022/02/10	1	17.05	0	0.00	17.10	1	3,315	0.03%
2022/02/09	4	17.14	1	17.25	17.25	3	3,432	0.09%
2022/02/08	0	0.00	3	17.00	17.20	-3	3,549	-0.08%
2022/02/07	0	0.00	3	16.82	16.80	-3	3,654	-0.08%
2022/01/24	1	16.55	0	0.00	16.55	1	4,105	0.02%
2022/01/21	1	17.05	0	0.00	16.85	1	4,128	0.02%
2022/01/20	2	17.18	0	0.00	17.20	2	4,161	0.05%
2022/01/19	0	0.00	3	17.20	17.25	-3	4,193	-0.07%
2022/01/18	1	17.35	2	17.30	17.30	-1	4,241	-0.02%
2022/01/17	0	0.00	9.2	17.25	17.45	-9.2	4,292	-0.21%
2022/01/07	1	17.85	0	0.00	17.65	1	4,468	0.02%
2022/01/06	1	18.15	0	0.00	18.05	1	4,432	0.02%
2022/01/05	1	18.45	0	0.00	18.30	1	4,439	0.02%
2022/01/03	5.1	18.81	3	19.08	18.70	2.1	4,470	0.05%
2021/12/30	0	0.00	5	18.90	19.00	-5	4,460	-0.11%
2021/12/29	0	0.00	1	18.80	18.75	-1	4,462	-0.02%
2021/12/28	2	18.60	2	19.00	18.65	0	4,484	0.00%
2021/12/27	1	18.70	3	18.82	18.70	-2	4,343	-0.05%
2021/12/24	15	18.77	13	18.95	18.60	2	4,372	0.05%
2021/12/23	18	19.05	13	18.95	19.00	5	4,412	0.11%
2021/12/22	1	18.35	1	18.40	18.35	0	4,364	0.00%
2021/12/21	0	0.00	5	18.45	18.45	-5	4,365	-0.11%
2021/12/17	8	18.65	0	0.00	18.35	8	4,350	0.18%
2021/12/16	1	18.95	7	18.93	18.90	-6	4,316	-0.14%
2021/12/15	1	18.35	1	18.40	18.35	0	4,269	0.00%
2021/12/14	6	18.48	0	0.00	18.30	6	4,281	0.14%
2021/12/13	33	18.85	18	19.00	18.90	15	4,277	0.35%
2021/12/10	18	19.10	4	19.09	19.05	14	4,282	0.33%
2021/12/09	5	18.83	1	19.00	18.65	4	4,212	0.09%
2021/12/08	1	18.60	0.1	18.60	18.70	0.9	4,197	0.02%
2021/12/06	1	18.15	0	0.00	18.15	1	4,192	0.02%
2021/11/30	4	18.43	0	0.00	18.35	4	4,244	0.09%
2021/11/29	0	0.00	1	18.50	18.35	-1	4,246	-0.02%
2021/11/26	2	19.20	2	18.90	18.85	0	4,214	0.00%
2021/11/25	10.2	19.88	0	0.00	19.50	10.2	4,179	0.25%
2021/11/24	8	20.09	0	0.00	20.00	8	4,163	0.19%
2021/11/23	5	20.57	0	0.00	20.20	5	4,171	0.12%
2021/11/22	6.8	22.15	2	21.83	21.45	4.8	4,095	0.12%
2021/11/10	1	19.20	0	0.00	19.45	1	3,891	0.03%
2021/11/09	31	19.50	0	0.00	19.35	31	3,899	0.80%
2021/11/08	2	19.70	0	0.00	19.40	2	3,946	0.05%
2021/11/03	3	20.80	0	0.00	20.80	3	3,873	0.08%
2021/11/02	0	0.00	6	21.35	20.80	-6	3,869	-0.16%
2021/11/01	6	21.28	2	21.05	21.20	4	3,777	0.11%
2021/10/27	0	0.00	3	20.75	21.00	-3	3,530	-0.08%
2021/10/25	13	20.94	3	20.82	20.65	10	3,480	0.29%
2021/10/22	4	20.35	1	20.65	20.50	3	3,424	0.09%
2021/10/21	0	0.00	5	20.60	20.50	-5	3,439	-0.15%
2021/10/19	0	0.00	1	19.65	19.80	-1	3,913	-0.03%
2021/10/18	0	0.00	20	19.30	19.40	-20	4,373	-0.46%
2021/10/15	1	19.30	1	19.80	19.60	0	4,389	0.00%
2021/10/14	0	0.00	7	19.25	19.35	-7	4,367	-0.16%
2021/10/13	2	18.98	0	0.00	18.80	2	4,333	0.05%
2021/10/12	1	18.85	24	19.10	19.20	-23	4,351	-0.53%
2021/10/08	3	19.00	5	19.13	18.90	-2	4,537	-0.04%
2021/10/07	3	19.15	2	18.93	19.20	1	4,439	0.02%
2021/10/06	1	18.35	1	18.70	18.15	0	4,452	0.00%
2021/10/05	0	0.00	12	18.38	18.40	-12	4,462	-0.27%
2021/10/01	2	18.30	0	0.00	18.10	2	4,517	0.04%
2021/09/29	2	18.50	2	18.68	18.45	0	4,688	0.00%
2021/09/27	1	18.25	0	0.00	18.25	1	5,008	0.02%
2021/09/22	0	0.00	27	17.73	18.25	-27	4,984	-0.54%
2021/09/17	26	18.07	0	0.00	18.15	26	4,971	0.52%
2021/09/16	0	0.00	1	17.40	17.25	-1	4,993	-0.02%
2021/09/09	8	17.00	0	0.00	16.95	8	5,164	0.15%
2021/09/08	1	16.85	8	17.00	16.75	-7	5,189	-0.13%
2021/08/31	10	17.35	0	17.20	17.20	10	5,350	0.19%
2021/08/26	2	17.65	0	0.00	17.45	2	5,389	0.04%
2021/08/16	4	16.55	0	0.00	16.50	4	5,489	0.07%
2021/08/13	2	17.85	0	0.00	17.70	2	5,407	0.04%
2021/08/12	2	17.85	1	18.15	18.05	1	5,421	0.02%
2021/08/11	0	0.00	45	18.00	18.10	-45	5,628	-0.80%
2021/08/06	2	19.35	1	19.10	19.50	1	5,713	0.02%
2021/08/04	2	19.25	0	0.00	19.15	2	5,978	0.03%
2021/08/02	0	0.00	1	19.40	19.40	-1	6,110	-0.02%
2021/07/30	1	19.60	0	0.00	19.35	1	6,168	0.02%
2021/07/28	0	0.00	10	19.30	19.35	-10	6,150	-0.16%
2021/07/26	8	20.36	0	0.00	20.15	8	6,289	0.13%
2021/07/23	48	20.37	43	20.52	20.60	5	6,215	0.08%
2021/07/22	38	20.26	19	20.18	20.45	19	5,744	0.33%
2021/07/21	1	18.70	1	18.75	18.60	0	5,427	0.00%
2021/07/20	2	18.95	2	19.23	18.85	0	5,491	0.00%
2021/07/19	1	19.05	2	19.20	19.10	-1	5,613	-0.02%
2021/07/16	0	0.00	1	19.20	19.20	-1	6,024	-0.02%
2021/07/15	1	19.45	2	19.35	19.45	-1	6,085	-0.02%
2021/07/13	0	0.00	2	19.15	18.75	-2	6,038	-0.03%
2021/07/07	1	18.95	0	0.00	18.95	1	6,468	0.02%
2021/07/06	3	19.33	39	20.07	19.35	-36	6,849	-0.53%
2021/07/05	44	19.96	5	20.15	20.15	39	6,920	0.56%
2021/06/30	0	0.00	0	19.05	19.05	0	6,839	0.00%
2021/06/28	2	19.45	0	0.00	19.30	2	6,907	0.03%
2021/06/24	1	19.00	1	19.15	18.95	0	6,986	0.00%
2021/06/21	1	18.45	0	0.00	18.40	1	7,088	0.01%
2021/06/18	1	18.95	0	0.00	18.80	1	7,116	0.01%
2021/06/17	0	0.00	1	19.05	19.15	-1	7,205	-0.01%
2021/06/16	1	18.95	0	0.00	18.85	1	7,241	0.01%
2021/06/15	7	19.25	0	0.00	19.20	7	7,455	0.09%
2021/06/10	1	19.75	1	19.95	19.75	0	7,454	0.00%
2021/06/09	6	19.44	0	0.00	19.35	6	7,465	0.08%
2021/06/03	1	19.80	0	0.00	19.75	1	7,463	0.01%
2021/06/02	12	20.00	0	0.00	19.80	12	7,505	0.16%
2021/06/01	4	20.15	0	0.00	20.20	4	7,488	0.05%
2021/05/31	0	0.00	16.1	19.65	20.05	-16.1	7,504	-0.22%
2021/05/28	15	19.45	6.1	19.35	19.35	8.9	7,466	0.12%
2021/05/27	21	19.24	1	19.20	19.05	20	7,495	0.27%
2021/05/19	1	18.25	31	19.34	18.85	-30	7,749	-0.39%
2021/05/18	0	0.00	1	17.85	18.40	-1	7,543	-0.01%
2021/05/17	1	17.10	0	0.00	17.05	1	7,551	0.01%
2021/05/14	1	18.05	11	18.93	18.20	-10	7,535	-0.13%
2021/05/13	12	18.87	4	18.56	18.60	8	7,498	0.11%
2021/05/12	0	0.00	2	18.75	17.85	-2	7,476	-0.03%
2021/05/10	10	20.85	0	0.00	20.70	10	7,241	0.14%
2021/05/05	6	20.77	0	0.00	20.30	6	7,216	0.08%
2021/05/04	10	20.50	60	20.14	20.40	-50	7,273	-0.69%
2021/05/03	21	21.75	6	21.40	21.25	15	7,374	0.20%
2021/04/29	0	0.00	1	23.00	22.85	-1	7,364	-0.01%
2021/04/28	0	0.00	18	23.41	23.20	-18	7,494	-0.24%
2021/04/27	11	23.41	1	23.45	23.60	10	7,501	0.13%
2021/04/26	1	22.55	1	22.75	22.70	0	7,364	0.00%
2021/04/23	4	22.90	0	0.00	22.80	4	7,366	0.05%
2021/04/22	1	23.15	0	0.00	23.15	1	7,341	0.01%
2021/04/21	2	23.43	0	0.00	23.35	2	6,992	0.03%
2021/04/20	2	23.70	0	0.00	23.70	2	6,993	0.03%
2021/04/16	12	23.91	0	0.00	23.85	12	7,109	0.17%
2021/04/15	10	24.15	0	0.00	24.15	10	7,356	0.14%
2021/04/14	2	23.40	0	0.00	23.70	2	7,381	0.03%
2021/04/13	2	25.28	10	25.74	24.95	-8	7,423	-0.11%
2021/04/12	0	0.00	6	26.03	26.10	-6	7,719	-0.08%
2021/04/09	1	24.80	12	25.19	25.25	-11	7,419	-0.15%
2021/04/08	11	25.00	6	24.93	25.05	5	7,311	0.07%
2021/04/06	0	0.00	6	24.19	24.25	-6	7,414	-0.08%
2021/03/31	1	24.30	1	24.70	24.40	0	7,565	0.00%
2021/03/29	11	24.41	0	0.00	24.10	11	8,294	0.13%
2021/03/26	5	24.51	0	0.00	24.35	5	8,355	0.06%
2021/03/25	2	24.78	2	24.93	24.70	0	8,476	0.00%
2021/03/24	3	24.78	2	24.95	24.65	1	8,573	0.01%
2021/03/23	6	24.89	1	25.20	24.65	5	8,756	0.06%
2021/03/22	1	24.85	4	25.00	24.90	-3	8,859	-0.03%
2021/03/15	1	24.10	0	0.00	24.10	1	10,930	0.01%
2021/03/11	10	23.90	0	0.00	24.15	10	11,671	0.09%
2021/03/04	5	24.10	0	0.00	23.80	5	13,934	0.04%
2021/03/03	1	24.15	6	24.23	24.55	-5	14,290	-0.03%
2021/03/02	1	24.35	0	0.00	24.30	1	14,512	0.01%
2021/02/25	1	24.85	0	0.00	24.90	1	16,307	0.01%
2021/02/22	30	25.30	0	0.00	25.45	30	17,300	0.17%
2021/02/19	1	24.95	1.4	25.20	25.20	-0.4	17,315	0.00%
2021/02/18	6	24.64	1	24.85	25.00	5	17,352	0.03%
2021/02/05	6	24.32	1	24.40	23.85	5	17,636	0.03%
2021/02/04	2	24.23	2	24.45	24.25	0	18,862	0.00%
2021/02/02	1	23.90	4	24.04	23.90	-3	20,268	-0.01%
2021/02/01	5	23.60	0	0.00	23.70	5	20,298	0.02%
2021/01/29	1	23.70	0	0.00	24.15	1	20,338	0.00%
2021/01/26	10	24.55	0	0.00	24.45	10	20,419	0.05%
2021/01/25	5	25.02	1	25.05	25.25	4	20,443	0.02%
2021/01/21	1	23.90	0	0.00	23.85	1	20,153	0.00%
2021/01/20	0	0.00	1	25.30	24.75	-1	19,974	-0.01%
2021/01/19	1	25.80	2	26.08	25.50	-1	19,904	-0.01%
2021/01/18	0	0.00	1	25.95	25.90	-1	19,888	-0.01%
2021/01/15	3	26.10	1	25.90	25.80	2	19,807	0.01%
2021/01/14	11	26.53	1	26.55	26.70	10	19,694	0.05%
2021/01/12	10	26.40	1	26.10	26.10	9	19,627	0.05%
2021/01/11	7	27.64	25	27.30	27.35	-18	19,445	-0.09%
2021/01/08	2	26.48	1	26.85	26.90	1	19,396	0.01%
2021/01/07	1	27.85	9	27.89	27.90	-8	19,146	-0.04%
2021/01/06	9	28.62	5	27.75	28.00	4	19,138	0.02%
2021/01/05	21	29.89	30	29.41	28.85	-9	18,887	-0.05%
2021/01/04	0	0.00	1	29.20	29.25	-1	18,481	-0.01%
2020/12/31	1	28.85	6	29.05	28.70	-5	18,409	-0.03%
2020/12/30	1	28.90	8	29.08	29.05	-7	18,389	-0.04%
2020/12/29	377	29.40	380	29.04	29.05	-3	18,366	-0.02%	大買/大賣/
2020/12/28	22	28.54	0	0.00	28.55	22	18,193	0.12%
2020/12/25	4	28.25	0	0.00	28.20	4	18,123	0.02%
2020/12/24	22	28.83	4	29.00	28.30	18	18,075	0.10%
2020/12/23	4	28.30	4.1	27.85	28.40	-0.1	17,531	0.00%
2020/12/22	4	28.80	0	0.00	27.55	4	17,525	0.02%
2020/12/21	2	28.00	3	28.05	28.05	-1	17,375	-0.01%
2020/12/18	0	0.00	1	28.90	28.85	-1	17,222	-0.01%
2020/12/17	0	0.00	1	28.85	29.15	-1	17,114	-0.01%
2020/12/16	0	0.00	2	28.50	28.55	-2	16,949	-0.01%
2020/12/15	1	28.25	2.3	28.16	28.35	-1.3	16,987	-0.01%
2020/12/14	0	0.00	0.3	28.10	28.15	-0.3	16,817	0.00%
2020/12/11	26	28.86	10	29.08	28.35	16	16,622	0.10%
2020/12/10	78.3	29.97	105	29.68	29.50	-26.7	15,975	-0.17%	大賣/
2020/12/09	15	29.11	53.4	28.83	28.95	-38.4	15,487	-0.25%
2020/12/08	10	28.39	107.4	28.31	28.85	-97.4	14,869	-0.65%	大賣/
2020/12/07	68	27.95	27	27.83	28.00	41	14,591	0.28%
2020/12/04	36	26.64	3	26.33	27.25	33	14,306	0.23%
2020/12/03	2	25.50	60	25.28	25.40	-58	13,790	-0.42%
2020/12/02	7	25.41	4	24.64	25.25	3	13,659	0.02%
2020/12/01	35	24.21	84	24.10	24.45	-49	13,459	-0.36%
2020/11/30	106	24.05	30	24.00	24.05	76	13,389	0.57%	大買/
2020/11/27	14.4	23.14	1	23.15	23.05	13.4	13,684	0.10%
2020/11/26	15	22.81	16	22.84	22.75	-1	13,364	-0.01%
2020/11/25	36	22.68	92	22.81	22.80	-56	13,205	-0.42%
2020/11/24	335	22.88	268	22.79	22.80	67	12,683	0.53%	大買/大賣/
2020/11/23	7	21.04	13	20.88	21.05	-6	11,589	-0.05%
2020/11/20	52	21.10	52	21.05	21.40	0	11,229	0.00%
2020/11/19	6	20.68	2	20.88	20.55	4	11,119	0.04%
2020/11/18	0	0.00	1.2	20.25	20.20	-1.2	11,100	-0.01%
2020/11/16	43	20.27	0	0.00	20.30	43	11,432	0.38%
2020/11/13	1	19.95	6	20.09	20.15	-5	11,555	-0.04%
2020/11/12	45	20.63	68	20.53	20.10	-23	11,497	-0.20%
2020/11/11	233	20.74	653	20.78	20.90	-420	10,545	-3.98%	大買/大賣/鉅額交易
2020/11/09	2	19.15	2	19.00	19.10	0	9,448	0.00%
2020/11/05	0	0.00	8	18.75	18.75	-8	9,529	-0.08%
2020/11/04	0	0.00	1	19.10	18.80	-1	9,792	-0.01%
2020/11/03	10	18.80	19	19.09	18.90	-9	9,779	-0.09%
2020/11/02	8	18.97	14	18.69	18.80	-6	9,764	-0.06%
2020/10/30	6	18.39	0	0.00	18.10	6	9,710	0.06%
2020/10/29	2	18.20	6	18.45	18.45	-4	9,859	-0.04%
2020/10/27	7	18.30	0	0.00	18.30	7	9,899	0.07%
2020/10/20	1	18.75	3	18.65	18.40	-2	10,813	-0.02%
2020/10/16	3	18.50	0	0.00	18.30	3	12,284	0.02%
2020/10/15	10	19.00	0	0.00	18.55	10	12,340	0.08%
2020/10/12	0	0.00	1	19.15	19.05	-1	12,835	-0.01%
2020/10/08	0	0.00	3	19.03	18.95	-3	13,027	-0.02%
2020/10/07	1	19.00	1	19.00	18.95	0	13,121	0.00%
2020/10/06	11	18.91	14	18.89	18.75	-3	13,190	-0.02%
2020/10/05	8	18.78	1	18.50	18.80	7	13,421	0.05%
2020/09/30	0	0.00	12	18.20	18.45	-12	13,652	-0.09%
2020/09/29	12	18.53	8	18.05	18.25	4	13,912	0.03%
2020/09/28	8	18.10	9	18.27	18.05	-1	14,264	-0.01%
2020/09/25	0	0.00	2.9	17.20	17.25	-2.9	14,628	-0.02%
2020/09/24	1	17.85	0	0.00	17.85	1	14,986	0.01%
2020/09/22	0	0.00	1	18.00	18.10	-1	16,114	-0.01%
2020/09/21	2	18.70	0	0.00	18.40	2	17,453	0.01%
2020/09/18	811	18.96	816	18.67	18.45	-5	18,724	-0.03%	大買/大賣/
2020/09/17	0	0.00	8	18.51	18.55	-8	19,978	-0.04%
2020/09/16	6	18.70	0	0.00	18.30	6	20,093	0.03%
2020/09/15	0	0.00	6	18.42	18.35	-6	20,160	-0.03%
2020/09/14	5	18.30	0	0.00	18.35	5	20,427	0.02%
2020/09/10	0	0.00	2	18.05	17.95	-2	20,750	-0.01%
2020/09/09	1	17.50	2	17.50	18.25	-1	20,927	0.00%
2020/09/08	8	18.15	0	0.00	17.95	8	20,932	0.04%
2020/09/07	0	0.00	15	18.07	18.10	-15	20,986	-0.07%
2020/09/04	2	18.55	6	18.44	18.50	-4	21,137	-0.02%
2020/09/03	56	19.50	299	19.75	19.05	-243	21,304	-1.14%	大賣/鉅額交易
2020/09/02	704	19.51	506	19.76	19.70	198	21,339	0.93%	大買/大賣/鉅額交易
2020/09/01	3	18.60	0	0.00	18.55	3	21,468	0.01%
2020/08/31	0	0.00	3	18.90	18.90	-3	22,529	-0.01%
2020/08/28	6	19.07	5	19.24	18.90	1	22,792	0.00%
2020/08/27	5	19.05	0	0.00	18.85	5	22,718	0.02%
2020/08/26	10	18.95	16	18.86	18.80	-6	22,626	-0.03%
2020/08/25	13	19.31	416	19.18	18.90	-403	22,715	-1.77%	大賣/鉅額交易
2020/08/24	395	19.32	16	18.80	19.10	379	22,502	1.68%	大買/鉅額交易
2020/08/21	17	18.26	2	18.05	18.60	15	22,231	0.07%
2020/08/20	10	17.25	8	17.76	17.70	2	21,981	0.01%
2020/08/19	20	18.88	156	19.05	18.60	-136	21,774	-0.62%	大賣/鉅額交易
2020/08/18	159	18.91	1	18.65	18.85	158	21,484	0.74%	大買/鉅額交易
2020/08/17	13	18.95	284	18.80	18.60	-271	21,357	-1.27%	大賣/鉅額交易
2020/08/14	298	18.68	10	18.38	18.60	288	21,046	1.37%	大買/鉅額交易
2020/08/13	1	18.05	2	17.93	17.90	-1	20,727	0.00%
2020/08/12	2	18.10	0	0.00	17.95	2	20,700	0.01%
2020/08/11	0	0.00	1	17.65	17.75	-1	20,652	0.00%
2020/08/10	1	18.50	0	0.00	18.20	1	20,700	0.00%
2020/08/06	0	0.00	2	18.00	17.85	-2	21,102	-0.01%
2020/08/05	38	17.91	0	0.00	18.00	38	21,000	0.18%
2020/08/03	0	0.00	3	17.55	17.50	-3	20,795	-0.01%
2020/07/31	1	17.55	3	17.48	17.55	-2	20,793	-0.01%
2020/07/30	5	17.55	2	17.50	17.70	3	20,785	0.01%
2020/07/29	3	17.22	2	17.30	17.15	1	20,785	0.00%
2020/07/28	2	17.48	2	16.93	16.90	0	20,938	0.00%
2020/07/27	10	17.30	1	17.35	17.30	9	20,843	0.04%
2020/07/24	6	18.10	6	17.90	17.80	0	20,692	0.00%
2020/07/23	9	18.51	178	18.50	18.25	-169	20,435	-0.83%	大賣/鉅額交易
2020/07/22	725	19.23	544	19.18	19.05	181	20,038	0.90%	大買/大賣/鉅額交易
2020/07/21	2	17.73	1	17.55	17.55	1	18,941	0.01%
2020/07/20	165	17.76	159	17.27	17.70	6	18,845	0.03%	大買/大賣/
2020/07/17	3	17.65	5	17.73	17.50	-2	18,634	-0.01%
2020/07/16	3	18.40	0	0.00	18.30	3	18,373	0.02%
2020/07/15	2	18.90	9	18.70	18.25	-7	18,286	-0.04%
2020/07/14	0	0.00	4	18.98	18.90	-4	18,136	-0.02%
2020/07/13	55	19.35	2	19.38	19.25	53	18,054	0.29%
2020/07/09	329	19.48	14	19.27	19.20	315	17,778	1.77%	大買/鉅額交易
2020/07/08	9	19.07	12.1	19.25	19.20	-3.1	17,559	-0.02%
2020/07/07	14	19.46	209	19.66	19.15	-195	17,323	-1.13%	大賣/鉅額交易
2020/07/06	224	19.71	25	19.41	19.90	199	16,951	1.17%	大買/鉅額交易
2020/07/03	26	19.60	37.9	19.38	19.00	-11.9	16,535	-0.07%
2020/07/02	377	19.82	374.1	19.88	19.95	2.9	16,073	0.02%	大買/大賣/
2020/07/01	695	19.22	692	19.32	19.40	3	15,487	0.02%	大買/大賣/
2020/06/30	1,331	19.91	1,673	19.82	19.10	-342	14,947	-2.29%	大買/大賣/鉅額交易
2020/06/29	2,483	18.27	2,195	18.48	18.60	288	13,696	2.10%	大買/大賣/鉅額交易
2020/06/24	146	16.86	1,242	17.12	16.95	-1,096	12,431	-8.82%	大買/大賣/鉅額交易
2020/06/23	0	0.00	1	16.75	16.75	-1	11,004	-0.01%
2020/06/22	1,068	15.24	1	14.95	15.25	1,067	10,870	9.82%	大買/鉅額交易
2020/06/19	0	0.00	8	14.44	13.90	-8	10,806	-0.07%
2020/06/18	4	14.70	8	14.70	14.60	-4	10,561	-0.04%
2020/06/17	11	15.11	4	15.16	15.00	7	10,446	0.07%
2020/06/16	53	14.61	26	14.73	14.60	27	10,201	0.26%
2020/06/15	1	14.25	1	14.60	14.00	0	10,081	0.00%
2020/06/12	5	14.08	1	14.20	14.10	4	9,988	0.04%
2020/06/11	41	14.71	1	14.65	14.45	40	9,849	0.41%
2020/06/10	0	0.00	54	14.62	14.55	-54	9,647	-0.56%
2020/06/09	3	15.63	6	15.88	15.50	-3	9,516	-0.03%
2020/06/08	56	15.58	56	15.55	16.15	0	9,108	0.00%
2020/06/05	6	14.33	27	14.51	15.05	-21	8,245	-0.25%
2020/06/04	95	13.96	80.4	14.15	14.15	14.6	7,140	0.21%
2020/06/03	0	0.00	1	12.75	12.90	-1	6,831	-0.01%
2020/06/02	0	0.00	5	12.74	12.75	-5	6,776	-0.07%
2020/06/01	21	12.84	10	12.95	12.85	11	6,864	0.16%
2020/05/28	2	12.30	0	0.00	12.25	2	6,794	0.03%
2020/05/27	3	12.40	0	0.00	12.30	3	6,749	0.04%
2020/05/22	3	12.50	10	12.25	12.25	-7	6,734	-0.10%
2020/05/21	0	0.00	2	12.70	12.65	-2	6,755	-0.03%
2020/05/20	10	12.65	1	12.60	12.55	9	6,743	0.13%
2020/05/18	2	12.58	2	12.88	12.55	0	6,728	0.00%
2020/05/15	4	12.68	0	0.00	12.50	4	6,722	0.06%
2020/05/14	54	13.41	55	13.62	13.10	-1	6,607	-0.02%
2020/05/13	35	12.95	4	12.85	13.20	31	6,223	0.50%
2020/05/08	20	12.70	0	0.00	12.55	20	6,537	0.31%
2020/05/07	4	12.75	0	0.00	12.70	4	6,518	0.06%
2020/05/04	2	13.20	1	13.00	12.85	1	6,360	0.02%
2020/04/28	2	12.30	1	12.05	12.05	1	6,094	0.02%
2020/04/27	0	0.00	37	12.20	12.20	-37	6,213	-0.60%
2020/04/24	37	12.10	0	0.00	12.15	37	6,255	0.59%
2020/04/23	0	0.00	1	11.70	11.75	-1	6,239	-0.02%
2020/04/17	3	11.90	1	11.70	11.65	2	6,396	0.03%
2020/04/16	1	12.40	0	0.00	12.30	1	6,288	0.02%
2020/04/14	0	12.45	4	12.65	12.45	-4	6,240	-0.06%
2020/04/13	1	12.55	1	12.20	12.15	0	6,138	0.00%
2020/04/10	0	0.00	4	12.30	12.30	-4	6,114	-0.07%
2020/04/09	2	11.80	0	0.00	11.85	2	6,179	0.03%
2020/04/08	2	12.15	0	0.00	12.05	2	6,266	0.03%
2020/04/06	0	0.00	150	11.60	11.60	-150	6,251	-2.40%	大賣/鉅額交易
2020/03/31	0	0.00	1	11.55	11.70	-1	6,182	-0.02%
2020/03/27	0	0.00	3.1	10.33	10.30	-3.1	5,987	-0.05%
2020/03/25	0	10.50	0	0.00	10.50	0	6,039	0.00%
2020/03/24	0	0.00	1	9.70	10.00	-1	5,977	-0.02%
2020/03/23	0	9.48	5	8.72	9.48	-5	5,916	-0.08%
2020/03/20	5	8.88	0	0.00	8.88	5	5,850	0.09%
2020/03/17	0	0.00	5	9.18	9.17	-5	5,669	-0.09%
2020/03/13	50	10.00	0	0.00	10.30	50	5,604	0.89%
2020/03/12	50	11.20	0	0.00	11.10	50	5,349	0.93%
2020/03/11	1	12.30	1	12.00	11.95	0	5,250	0.00%
2020/03/09	50	12.45	0	0.00	12.25	50	5,203	0.96%
2020/03/06	1	13.00	0	0.00	12.90	1	5,145	0.02%
2020/03/05	1	13.35	1	13.20	13.15	0	5,204	0.00%
2020/03/04	1	12.80	1	12.80	13.00	0	5,094	0.00%
2020/02/19	0	0.00	1	14.15	14.15	-1	5,561	-0.02%
2020/02/18	0	14.00	0	0.00	14.05	0	5,497	0.00%
2020/02/17	0	0.00	10	14.00	14.05	-10	5,418	-0.18%
2020/02/14	1	14.45	11	14.43	14.15	-10	5,363	-0.19%
2020/02/13	92	14.43	73	14.53	14.55	19	5,129	0.37%
2020/02/07	0	0.00	8	13.65	13.55	-8	4,611	-0.17%
2020/02/06	16	13.75	8	13.65	13.65	8	4,629	0.17%
2020/01/31	0	0.00	3	13.95	13.85	-3	4,398	-0.07%
2020/01/30	0	0.00	14	13.90	13.65	-14	4,365	-0.32%
2020/01/16	1	14.00	7	14.21	14.20	-6	4,057	-0.15%
2020/01/14	0	0.00	5	14.00	14.00	-5	3,881	-0.13%
2020/01/09	0	0.00	6	13.52	13.65	-6	3,725	-0.16%
2020/01/06	5	13.40	0	0.00	13.45	5	3,616	0.14%
2020/01/03	9	13.72	0	0.00	13.70	9	3,537	0.25%
2020/01/02	5	13.40	5	13.65	13.65	0	3,406	0.00%
2019/12/31	0	13.20	0.1	13.20	13.30	-0.1	3,260	0.00%
2019/12/24	0	0.00	5	12.90	12.90	-5	3,440	-0.15%
2019/12/17	0	0.00	2	12.85	12.90	-2	3,357	-0.06%
2019/12/16	1	13.05	1	12.90	12.90	0	3,358	0.00%
2019/12/12	0	0.00	8	12.81	12.70	-8	3,258	-0.25%
2019/12/05	3	12.70	0	0.00	12.70	3	3,147	0.10%
2019/12/04	0	0.00	38	12.55	12.55	-38	3,158	-1.20%
2019/12/02	2	12.85	0	0.00	12.50	2	3,191	0.06%
2019/11/29	0	0.00	20	12.65	12.70	-20	3,138	-0.64%
2019/11/27	1	12.95	1	12.95	12.95	0	3,090	0.00%
2019/11/26	338	13.02	345	13.03	12.90	-7	3,041	-0.23%	大買/大賣/
2019/11/25	25	13.05	6	12.92	13.25	19	2,711	0.70%
2019/11/18	0	0.00	2	12.30	12.20	-2	2,715	-0.07%
2019/11/07	2	12.00	0	0.00	12.00	2	2,769	0.07%
2019/11/06	0	0.00	1	11.95	11.85	-1	2,781	-0.04%
2019/10/29	2	12.20	1	12.15	12.10	1	2,909	0.03%
2019/10/28	0	0.00	0.1	11.90	11.95	-0.1	2,941	0.00%
2019/10/22	0	0.00	3	12.20	12.15	-3	3,122	-0.10%
2019/10/09	0	0.00	50	11.70	11.70	-50	3,415	-1.46%
2019/10/04	3	11.60	0	0.00	11.70	3	3,446	0.09%
2019/10/03	0	0.00	2	11.70	11.70	-2	3,465	-0.06%
2019/10/01	13	11.85	10	11.75	11.75	3	3,686	0.08%
2019/09/27	70	12.46	20	12.30	12.15	50	3,575	1.40%
2019/09/25	0	0.00	1	12.10	12.10	-1	3,391	-0.03%
2019/09/20	0	0.00	2	12.15	12.15	-2	3,368	-0.06%
2019/09/02	1	12.80	0	0.00	12.80	1	3,917	0.03%
2019/08/22	0	0.00	5	12.75	12.40	-5	3,871	-0.13%
2019/08/21	5	12.70	0	0.00	12.70	5	3,854	0.13%
2019/08/16	2	12.25	0	0.00	12.25	2	3,749	0.05%
2019/08/15	20	12.20	0	0.00	12.15	20	3,791	0.53%
2019/08/06	5	12.05	0	0.00	12.20	5	4,258	0.12%
2019/08/02	5	12.55	0	0.00	12.65	5	4,635	0.11%
2019/08/01	0	13.00	0	0.00	13.00	0	4,841	0.00%
2019/07/30	0	0.00	10	13.25	13.15	-10	5,084	-0.20%
2019/07/29	10	13.35	0	0.00	13.30	10	5,217	0.19%
2019/07/25	0	0.00	11	13.26	13.35	-11	6,143	-0.18%
2019/07/23	0	0.00	10	13.20	12.90	-10	6,202	-0.16%
2019/07/22	10	13.05	0	0.00	13.00	10	6,357	0.16%
2019/07/18	1	13.00	0	0.00	12.70	1	6,607	0.02%
2019/07/05	3	13.45	3	13.25	13.20	0	7,475	0.00%
2019/07/02	0	0.00	5	12.80	12.75	-5	7,403	-0.07%
2019/06/17	5	12.70	0	0.00	12.50	5	8,592	0.06%
2019/06/13	4	12.75	1	12.65	12.55	3	8,966	0.03%
2019/05/29	0	0.00	11	11.40	11.40	-11	9,085	-0.12%
2019/05/28	0	0.00	10	11.50	11.50	-10	9,030	-0.11%
2019/05/27	1	11.50	0	0.00	11.40	1	9,048	0.01%
2019/05/22	1	11.60	0	0.00	11.60	1	9,199	0.01%
2019/05/17	10	11.80	0	0.00	11.75	10	9,199	0.11%
2019/05/16	5	11.90	0	0.00	11.85	5	9,242	0.05%
2019/05/15	2	12.40	0	0.00	12.35	2	9,614	0.02%
2019/05/13	0	0.00	6	12.76	12.30	-6	9,585	-0.06%
2019/05/10	5	13.50	5	13.90	13.55	0	9,281	0.00%
2019/05/09	2	14.25	20	14.13	13.70	-18	9,211	-0.20%
2019/05/08	1	14.30	0	0.00	14.35	1	8,996	0.01%
2019/05/06	6	15.21	0	0.00	14.90	6	8,966	0.07%
2019/05/03	32	15.16	4	14.96	15.40	28	8,773	0.32%
2019/05/02	24	15.13	31	15.02	15.05	-7	8,496	-0.08%
2019/04/30	23	14.30	17	14.30	14.40	6	7,845	0.08%
2019/04/29	0	0.00	1	14.25	13.95	-1	7,805	-0.01%
2019/04/26	9	14.54	20	14.56	14.40	-11	7,745	-0.14%
2019/04/25	1	14.35	0	0.00	14.35	1	7,529	0.01%
2019/04/23	0	0.00	23	14.30	14.20	-23	7,833	-0.29%
2019/04/22	24	14.15	0	0.00	14.20	24	7,773	0.31%
2019/04/19	0	0.00	30	13.75	13.80	-30	7,779	-0.39%
2019/04/18	25	14.25	0	0.00	13.55	25	8,125	0.31%
2019/04/17	1	13.90	24	13.80	13.85	-23	8,543	-0.27%
2019/04/16	36	13.81	12	13.80	13.70	24	8,497	0.28%
2019/04/15	12	13.42	5	13.50	13.40	7	8,485	0.08%
2019/04/11	0	0.00	5	13.75	13.65	-5	8,640	-0.06%
2019/04/03	15	13.50	4	13.50	13.50	11	10,128	0.11%
2019/04/01	14	13.60	0	0.00	13.60	14	10,052	0.14%
2019/03/29	0	0.00	5	13.45	13.45	-5	9,835	-0.05%
2019/03/27	15	13.65	1	13.55	13.50	14	9,776	0.14%
2019/03/26	2	13.65	2	13.70	13.60	0	9,659	0.00%
2019/03/25	8	13.50	3	13.45	13.45	5	9,617	0.05%
2019/03/22	0	0.00	2	13.80	13.80	-2	9,594	-0.02%
2019/03/21	16	14.08	0	0.00	14.00	16	9,456	0.17%
2019/03/20	0	0.00	5	13.40	13.50	-5	9,009	-0.06%
2019/03/19	5	13.50	0	0.00	13.40	5	9,052	0.06%
2019/03/18	3	13.25	0	0.00	13.35	3	8,815	0.03%
2019/03/14	0	13.05	0	0.00	13.10	0	9,366	0.00%
2019/03/11	0	0.00	2	12.95	12.90	-2	9,108	-0.02%
2019/03/05	0	13.10	25	13.36	13.15	-25	9,057	-0.28%
2019/02/27	6	12.90	20	12.90	13.00	-14	8,894	-0.16%
2019/02/25	0	0.00	11	13.14	13.00	-11	8,859	-0.12%
2019/02/22	5	12.90	0	0.00	13.15	5	8,853	0.06%
2019/02/21	1	13.20	26	13.16	12.90	-25	8,753	-0.29%
2019/02/20	0	0.00	6	12.98	12.90	-6	8,629	-0.07%
2019/02/19	25	12.98	0	0.00	12.85	25	8,593	0.29%
2019/02/18	5	12.95	1	12.85	12.85	4	8,521	0.05%
2019/02/15	8	13.20	0	0.00	13.10	8	8,447	0.09%
2019/02/14	35	13.44	15	13.52	13.20	20	8,325	0.24%
2019/02/13	0	0.00	8	12.81	13.00	-8	7,857	-0.10%
2019/02/12	1	12.65	0	0.00	12.70	1	7,717	0.01%
2019/02/11	0	0.00	5	12.30	12.25	-5	7,616	-0.07%
2019/01/30	6	12.40	0	0.00	12.20	6	7,617	0.08%
2019/01/29	2	12.35	10	12.40	12.30	-8	7,570	-0.11%
2019/01/28	10	12.50	0	0.00	12.50	10	7,513	0.13%
2019/01/25	21	12.63	5	12.65	12.65	16	7,461	0.21%
2019/01/22	0	0.00	5	12.40	12.30	-5	7,167	-0.07%
2019/01/18	5	12.50	0	0.00	12.30	5	7,118	0.07%
2019/01/17	0	0.00	5	12.70	12.45	-5	7,081	-0.07%
2019/01/16	6	12.33	0	0.00	12.50	6	7,001	0.09%
2019/01/15	27	12.96	30	12.96	12.55	-3	6,863	-0.04%
2019/01/14	2	12.65	1	12.75	12.70	1	6,417	0.02%
2019/01/11	3	12.75	0	0.00	12.60	3	6,353	0.05%
2019/01/10	155	12.96	164	12.93	12.95	-9	6,139	-0.15%	大買/大賣/
2019/01/09	406	13.12	416	13.12	13.10	-10	5,724	-0.17%	大買/大賣/
2019/01/08	0	0.00	1	11.90	12.00	-1	4,922	-0.02%
2019/01/07	1	12.15	1	12.05	11.95	0	4,858	0.00%
2019/01/02	11	12.20	1	12.20	12.05	10	4,712	0.21%
2018/12/28	111	11.99	433	12.16	12.05	-322	4,475	-7.19%	大買/大賣/鉅額交易
2018/12/27	340	12.10	31	11.73	12.20	309	3,741	8.26%	大買/鉅額交易
2018/12/25	0	0.00	5	11.05	10.90	-5	3,041	-0.16%
2018/12/21	5	10.90	4	10.70	10.85	1	3,065	0.03%
2018/12/20	5	11.30	0	0.00	11.00	5	3,120	0.16%
2018/12/17	15	11.62	5	11.70	11.50	10	3,041	0.33%
2018/12/13	2	11.85	0	0.00	11.70	2	3,009	0.07%
2018/12/12	5	11.80	5	12.20	11.95	0	2,954	0.00%
2018/12/11	7	11.87	1	12.05	11.80	6	2,826	0.21%
2018/12/10	4	12.11	16	12.33	11.80	-12	2,730	-0.44%
2018/12/07	10	11.50	0	0.00	11.80	10	2,268	0.44%
2018/12/03	0	0.00	10	11.30	11.30	-10	2,027	-0.49%
2018/11/21	10	10.90	1	10.85	10.80	9	2,009	0.45%
2018/11/02	0	0.00	10	10.30	10.15	-10	2,363	-0.42%
2018/10/31	0	0.00	20	10.10	10.05	-20	2,551	-0.78%
2018/10/01	0	0.00	2	11.68	11.65	-2	3,821	-0.05%
2018/09/10	0	0.00	1	11.10	11.10	-1	5,833	-0.02%
2018/09/05	5	11.95	0	0.00	11.85	5	6,233	0.08%
2018/09/04	1	11.75	0	0.00	11.90	1	6,372	0.02%
2018/08/14	3	11.80	0	0.00	11.85	3	11,496	0.03%
2018/08/10	5	12.70	1	12.55	12.40	4	11,489	0.03%
2018/08/07	14	13.15	10	13.25	12.90	4	11,535	0.03%
2018/08/03	5	13.70	18	13.65	13.70	-13	11,680	-0.11%
2018/08/02	18	13.95	0	0.00	13.55	18	11,713	0.15%
2018/07/30	27	14.13	21	14.09	13.90	6	11,765	0.05%
2018/07/27	1	14.00	20	14.05	13.95	-19	11,709	-0.16%
2018/07/26	5	14.28	19	14.25	14.15	-14	11,777	-0.12%
2018/07/24	25	13.53	20	13.50	13.55	5	11,391	0.04%
2018/07/23	0	0.00	3	13.53	13.45	-3	11,384	-0.03%
2018/07/20	38	13.96	0	0.00	13.80	38	11,348	0.33%
2018/07/19	1	13.70	0	0.00	14.10	1	11,148	0.01%
2018/07/18	5	13.55	0	0.00	13.55	5	11,136	0.04%
2018/07/16	0	0.00	16	13.45	13.45	-16	10,985	-0.15%
2018/07/13	16	13.60	0	0.00	13.45	16	10,974	0.15%
2018/07/09	0	0.00	10	13.40	13.40	-10	10,827	-0.09%
2018/07/06	0	0.00	1	13.05	13.40	-1	10,787	-0.01%
2018/07/03	0	0.00	1	13.55	13.50	-1	10,551	-0.01%
2018/07/02	10	13.85	0	0.00	13.65	10	10,540	0.09%
2018/06/29	1	13.70	0	0.00	13.90	1	10,606	0.01%
2018/06/28	19	13.60	0	0.00	13.65	19	10,542	0.18%
2018/06/27	11	13.63	18	13.45	13.85	-7	10,492	-0.07%
2018/06/26	19	13.42	11	13.70	13.70	8	10,414	0.08%
2018/06/25	7	13.42	24	13.56	13.30	-17	9,758	-0.17%
2018/06/22	0	0.00	13	14.30	14.25	-13	9,550	-0.14%
2018/06/20	0	0.00	11	15.10	14.90	-11	9,372	-0.12%
2018/06/19	16	15.25	16	15.23	14.95	0	9,163	0.00%
2018/06/14	2	14.45	0	0.00	14.65	2	8,974	0.02%
2018/06/11	20	15.10	0	0.00	15.20	20	8,501	0.24%
2018/06/08	22	14.86	36	15.02	14.95	-14	8,273	-0.17%
2018/06/07	26	15.51	30	15.07	15.05	-4	8,130	-0.05%
2018/06/06	6	15.49	29	15.44	15.40	-23	7,829	-0.29%
2018/06/05	24	14.75	12	15.28	14.70	12	7,543	0.16%
2018/06/04	21	15.15	50	15.27	15.35	-29	7,316	-0.40%
2018/06/01	4	14.75	2	14.95	14.60	2	6,950	0.03%
2018/05/31	45	15.58	54	15.48	15.10	-9	6,711	-0.13%
2018/05/30	61	14.54	26	14.70	14.80	35	5,943	0.59%
2018/05/29	62	14.56	56.1	14.65	14.70	5.9	5,542	0.11%
2018/05/28	50	13.40	66	13.52	13.75	-16	4,475	-0.36%
2018/05/22	19	12.65	20	12.59	12.35	-1	3,857	-0.03%
2018/05/21	0	0.00	16	12.40	12.50	-16	3,949	-0.41%
2018/05/17	20	12.40	20	12.35	12.40	0	3,962	0.00%
2018/05/15	0	0.00	30	12.40	12.20	-30	3,879	-0.77%
2018/05/14	19	12.15	21	12.16	12.25	-2	3,949	-0.05%
2018/05/11	28	12.02	18	12.20	11.95	10	3,894	0.26%
2018/05/10	6	11.75	3	11.65	11.80	3	3,763	0.08%
2018/05/09	18	11.75	28	11.59	11.65	-10	3,801	-0.26%
2018/05/08	29	11.51	21	11.46	11.65	8	3,953	0.20%
2018/05/03	30	11.27	31	11.20	11.15	-1	3,972	-0.03%
2018/05/02	5	11.05	0	0.00	10.95	5	3,881	0.13%
2018/04/26	1	10.90	1	11.05	10.90	0	4,139	0.00%
2018/04/25	1	11.15	1	11.15	11.15	0	4,195	0.00%
2018/04/24	2	11.35	4	11.30	11.25	-2	4,402	-0.05%
2018/04/19	3	11.00	2	11.00	11.00	1	4,676	0.02%
2018/04/18	2	11.10	0	0.00	10.90	2	4,791	0.04%
2018/04/17	0	0.00	10	11.00	10.95	-10	4,980	-0.20%
2018/04/13	10	11.50	0	0.00	11.40	10	5,556	0.18%
2018/04/02	15	11.70	16	11.65	11.50	-1	7,518	-0.01%
2018/03/31	1	11.45	1	11.45	11.40	0	7,419	0.00%
2018/03/28	30	11.30	0	0.00	11.25	30	7,342	0.41%
2018/03/23	1	11.15	2	11.15	11.15	-1	7,383	-0.01%
2018/03/22	1	11.65	4	11.55	11.55	-3	7,359	-0.04%
2018/03/21	5	11.80	0	0.00	11.60	5	7,332	0.07%
2018/03/20	0	0.00	1	11.40	11.40	-1	7,201	-0.01%
2018/03/19	0	0.00	3	11.70	11.70	-3	7,168	-0.04%
2018/03/16	16	11.90	0	0.00	11.75	16	7,160	0.22%
2018/03/15	0	0.00	32	11.93	11.90	-32	7,164	-0.45%
2018/03/14	0	0.00	1	11.95	12.00	-1	7,265	-0.01%
2018/03/13	0	0.00	6	11.91	11.85	-6	7,252	-0.08%
2018/03/12	1	12.00	0	0.00	11.90	1	7,235	0.01%
2018/03/09	33	11.95	0	0.00	11.80	33	7,196	0.46%
2018/03/08	19	11.75	25	11.64	11.65	-6	7,025	-0.09%
2018/03/05	30	11.50	10	11.40	11.25	20	7,105	0.28%
2018/02/27	53	11.64	44	11.61	11.40	9	7,166	0.13%
2018/02/23	6	11.47	0	0.00	11.40	6	7,145	0.08%
2018/02/21	28	11.35	18	11.25	11.30	10	7,163	0.14%
2018/02/12	16	10.75	33	10.75	10.60	-17	7,023	-0.24%
2018/02/09	1	10.20	0	0.00	10.75	1	6,977	0.01%
2018/02/08	16	10.78	0	0.00	10.85	16	6,910	0.23%
2018/02/05	5	11.90	0	0.00	11.85	5	6,866	0.07%
2018/02/02	10	12.65	23	12.69	12.45	-13	6,799	-0.19%
2018/02/01	22	12.91	0	0.00	12.85	22	6,761	0.33%
2018/01/31	10	12.85	10	13.02	13.05	0	6,776	0.00%
2018/01/29	23	12.90	28	12.78	12.60	-5	6,553	-0.08%
2018/01/24	6	12.53	0	0.00	12.55	6	6,401	0.09%
2018/01/23	5	12.55	5	12.95	12.55	0	6,370	0.00%
2018/01/22	1	12.35	21	12.46	12.60	-20	6,293	-0.32%
2018/01/19	5	12.55	1	12.45	12.40	4	6,280	0.06%
2018/01/18	22	12.81	19	12.87	12.50	3	6,271	0.05%
2018/01/17	3	12.45	22	12.45	12.45	-19	6,067	-0.31%
2018/01/16	22	12.45	1	12.60	12.40	21	5,996	0.35%
2018/01/15	18	12.68	0	0.00	12.20	18	5,924	0.30%
2018/01/12	2	13.15	4	12.91	12.80	-2	5,731	-0.03%
2018/01/11	6	12.80	72	12.78	12.95	-66	5,662	-1.17%
2018/01/10	88	13.25	9	13.21	13.05	79	5,506	1.43%
2018/01/09	0	0.00	10	12.70	12.80	-10	5,365	-0.19%
2018/01/08	23	13.22	24.1	13.37	13.15	-1.1	5,139	-0.02%
2018/01/05	12	12.05	28	12.24	12.80	-16	4,280	-0.37%
2018/01/04	26	11.58	20	11.68	11.65	6	3,617	0.17%
2018/01/03	4	11.00	5	11.00	10.95	-1	3,259	-0.03%