友訊 (2332)-群益金鼎券商分點個股進出

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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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	1	17.85	0	0.00	17.90	1	3,122	0.03%
2024/04/24	1	17.65	0	0.00	17.75	1	3,258	0.03%
2024/04/23	0	0.00	5	17.70	17.55	-5	3,286	-0.15%
2024/04/19	0	0.00	14	17.39	17.20	-14	3,292	-0.43%
2024/04/18	5	17.55	0	0.00	17.60	5	3,263	0.15%
2024/04/17	11	17.50	11	17.48	17.50	0	3,279	0.00%
2024/04/16	15.1	17.57	2	17.55	17.30	13.1	3,278	0.40%
2024/04/15	15	17.92	15	17.98	17.90	0	3,254	0.00%
2024/04/12	7	18.06	7	17.85	18.10	0	3,246	0.00%
2024/04/11	3	17.95	2	17.83	17.90	1	3,211	0.03%
2024/04/10	2	18.40	2	18.45	18.35	0	3,160	0.00%
2024/04/09	2	18.30	0	0.00	18.30	2	3,157	0.06%
2024/04/03	0	0.00	165	18.45	18.40	-165	3,184	-5.18%	大賣/鉅額交易
2024/04/01	0	0.00	1	18.70	18.70	-1	3,228	-0.03%
2024/03/29	0	0.00	2	18.63	18.60	-2	3,243	-0.06%
2024/03/28	0	0.00	6	18.64	18.55	-6	3,246	-0.18%
2024/03/26	0	18.50	2	18.48	18.50	-2	3,265	-0.06%
2024/03/25	5	19.00	0	0.00	18.85	5	3,270	0.15%
2024/03/20	0	0.00	3	18.43	18.45	-3	3,389	-0.09%
2024/03/19	0	0.00	9	18.87	18.70	-9	3,423	-0.26%
2024/03/14	20	18.52	81	18.47	18.50	-61	3,575	-1.71%
2024/03/11	1	18.90	0	0.00	18.95	1	3,704	0.03%
2024/03/08	27	18.85	37	19.01	18.85	-10	3,901	-0.26%
2024/03/07	8	19.23	8	19.73	19.20	0	4,005	0.00%
2024/03/06	22	19.51	22	19.55	19.50	0	4,070	0.00%
2024/03/05	26	19.67	26	19.60	19.70	0	4,347	0.00%
2024/03/04	22	19.55	7	19.64	19.65	15	4,287	0.35%
2024/03/01	16	19.11	16	19.18	19.10	0	4,119	0.00%
2024/02/29	13	19.35	13	19.28	19.35	0	4,093	0.00%
2024/02/27	21	19.15	22	19.50	19.15	-1	4,082	-0.02%
2024/02/26	9	19.49	7	19.51	19.40	2	4,054	0.05%
2024/02/23	21	19.35	26	19.62	19.30	-5	4,030	-0.12%
2024/02/22	13	19.68	18	19.67	19.60	-5	4,046	-0.12%
2024/02/21	13	19.62	14	19.64	19.60	-1	4,036	-0.02%
2024/02/20	31	19.59	18	19.65	19.95	13	3,996	0.33%
2024/02/19	14	19.40	15	19.52	19.40	-1	3,815	-0.03%
2024/02/16	11	19.53	11	19.47	19.55	0	3,839	0.00%
2024/02/15	2	18.85	2	18.95	19.40	0	3,810	0.00%
2024/02/02	13	19.37	13	19.51	19.35	0	3,719	0.00%
2024/01/29	0	0.00	1	19.35	19.50	-1	3,717	-0.03%
2024/01/26	4	19.41	0	0.00	19.35	4	3,744	0.11%
2024/01/25	0	0.00	2	19.35	19.45	-2	3,756	-0.05%
2024/01/24	1	19.60	2	19.58	19.50	-1	3,761	-0.03%
2024/01/23	6	19.52	0	0.00	19.65	6	3,783	0.16%
2024/01/18	13	18.51	13	18.92	18.50	0	3,690	0.00%
2024/01/17	4	18.58	5	18.52	18.60	-1	3,681	-0.03%
2024/01/16	0	0.00	5	18.80	18.80	-5	3,684	-0.14%
2024/01/12	8	19.20	6	19.08	19.10	2	3,705	0.05%
2024/01/11	0	0.00	3	18.92	19.10	-3	3,724	-0.08%
2024/01/10	0	0.00	7	19.01	19.05	-7	3,792	-0.18%
2024/01/09	4	19.08	17	19.14	19.20	-13	3,837	-0.34%
2024/01/05	7	19.55	5	19.45	19.40	2	3,889	0.05%
2024/01/04	2	19.55	0	0.00	19.50	2	3,914	0.05%
2024/01/03	16	19.90	18	19.96	19.90	-2	3,934	-0.05%
2024/01/02	0.1	20.13	2	19.95	20.05	-1.9	3,931	-0.05%
2023/12/29	6	19.95	7	20.00	19.95	-1	3,884	-0.03%
2023/12/28	5	20.10	0	0.00	20.10	5	3,908	0.13%
2023/12/27	1	19.75	0	0.00	19.80	1	3,899	0.03%
2023/12/22	2	19.65	0	0.00	19.45	2	3,963	0.05%
2023/12/21	0	0.00	4	19.60	19.55	-4	4,001	-0.10%
2023/12/20	11	19.75	9	19.73	19.65	2	4,019	0.05%
2023/12/19	46	19.37	48	19.49	19.35	-2	4,034	-0.05%
2023/12/18	22	19.82	22	19.96	19.80	0	4,110	0.00%
2023/12/15	2	19.80	2	19.85	19.80	0	4,472	0.00%
2023/12/14	28	19.78	28	19.78	19.80	0	4,614	0.00%
2023/12/13	8	19.86	10	20.08	19.80	-2	4,622	-0.04%
2023/12/12	32	19.77	30	19.83	19.75	2	4,650	0.04%
2023/12/11	28	19.79	28	19.89	19.80	0	4,740	0.00%
2023/12/08	12	20.01	14	19.98	20.00	-2	4,773	-0.04%
2023/12/07	32	20.00	37	20.06	20.00	-5	4,822	-0.10%
2023/12/06	19	20.23	19	20.28	20.20	0	4,889	0.00%
2023/12/05	45	20.27	32	20.28	20.25	13	4,902	0.27%
2023/12/04	25	20.47	30.7	20.13	20.45	-5.7	4,908	-0.12%
2023/12/01	21	20.18	18	20.16	20.15	3	4,873	0.06%
2023/11/30	3	20.18	12	19.41	20.40	-9	4,859	-0.19%
2023/11/24	13	19.31	11	19.26	19.30	2	5,202	0.04%
2023/11/22	0	0.00	8	19.25	19.30	-8	5,940	-0.13%
2023/11/21	20	19.37	9	19.33	19.30	11	6,510	0.17%
2023/11/17	5	18.87	9	18.91	18.95	-4	7,665	-0.05%
2023/11/16	2	18.75	2	18.75	18.85	0	8,482	0.00%
2023/11/15	4	18.88	14	18.61	18.55	-10	9,314	-0.11%
2023/11/08	3	18.75	3	18.72	18.70	0	11,493	0.00%
2023/11/07	19	18.65	19	18.77	18.65	0	11,485	0.00%
2023/11/06	12	18.93	12	18.90	19.00	0	11,481	0.00%
2023/11/01	18	18.33	18	18.24	18.35	0	11,461	0.00%
2023/10/31	0	0.00	3	18.95	18.30	-3	11,466	-0.03%
2023/10/30	0	0.00	2	18.60	18.55	-2	11,500	-0.02%
2023/10/27	9	18.47	7	18.49	18.45	2	11,523	0.02%
2023/10/25	11	18.86	12	18.89	18.85	-1	11,596	-0.01%
2023/10/24	0	0.00	8	18.51	18.85	-8	11,611	-0.07%
2023/10/23	17	18.60	10.6	18.53	18.50	6.4	11,634	0.05%
2023/10/20	0	0.00	5.2	18.62	18.55	-5.2	11,654	-0.04%
2023/10/19	14	18.69	17	18.59	18.70	-3	11,696	-0.03%
2023/10/18	42	18.53	227	18.54	18.55	-185	11,729	-1.58%	大賣/鉅額交易
2023/10/17	27	19.03	41	19.17	18.95	-14	11,785	-0.12%
2023/10/16	28	19.27	58	19.28	19.25	-30	11,914	-0.25%
2023/10/13	30	19.67	30	19.77	19.65	0	12,001	0.00%
2023/10/12	3	20.00	3	19.80	20.00	0	12,084	0.00%
2023/10/11	3	19.80	45	19.80	19.70	-42	12,103	-0.35%
2023/10/06	15	20.16	26	20.18	20.15	-11	12,113	-0.09%
2023/10/05	0	0.00	2	20.40	20.35	-2	12,157	-0.02%
2023/10/04	27	20.18	24	19.98	20.25	3	12,249	0.02%
2023/10/03	37	20.29	36.3	20.40	20.25	0.7	12,311	0.01%
2023/10/02	4.3	20.60	14	20.50	20.65	-9.7	12,400	-0.08%
2023/09/28	5	20.10	5	20.10	20.10	0	12,461	0.00%
2023/09/27	14	20.03	20	19.95	20.05	-6	12,566	-0.05%
2023/09/26	29	20.13	29	20.15	20.10	0	12,762	0.00%
2023/09/25	2	20.20	0	0.00	20.35	2	13,199	0.02%
2023/09/22	6	19.93	2	20.15	19.90	4	13,386	0.03%
2023/09/21	101	19.93	101	20.02	19.90	0	13,530	0.00%	大買/大賣/
2023/09/20	192.1	20.42	175.2	20.88	20.35	16.9	13,698	0.12%	大買/大賣/
2023/09/19	97.2	21.13	129	21.15	21.10	-31.8	13,631	-0.23%	大賣/
2023/09/18	30	20.87	40	20.96	20.85	-10	13,624	-0.07%
2023/09/15	40	20.98	48.4	20.96	21.00	-8.4	13,665	-0.06%
2023/09/14	39.4	21.21	39.2	21.32	21.20	0.3	13,596	0.00%
2023/09/13	27.2	21.13	25.9	21.25	21.10	1.2	13,585	0.01%
2023/09/12	72.1	21.45	75.3	21.67	21.45	-3.3	13,828	-0.02%
2023/09/11	15.8	21.79	90	21.92	21.70	-74.2	14,095	-0.53%
2023/09/08	11.2	22.66	14	22.78	22.60	-2.8	14,002	-0.02%
2023/09/07	20	23.17	18	23.25	23.05	2	13,929	0.01%
2023/09/06	35.2	24.07	3.2	24.22	23.85	32	13,788	0.23%
2023/09/05	43.2	24.19	1	24.15	24.05	42.2	13,681	0.31%
2023/09/04	16	24.37	26	24.10	24.00	-10	13,625	-0.07%
2023/09/01	0	0.00	13.1	24.68	24.70	-13.1	13,482	-0.10%
2023/08/31	42.1	25.19	3.3	25.29	25.05	38.8	13,413	0.29%
2023/08/30	2.3	25.13	4	25.33	25.10	-1.7	13,465	-0.01%
2023/08/29	7	25.12	5	25.20	25.05	2	13,510	0.01%
2023/08/28	26	26.00	20	26.18	25.55	6	13,347	0.04%
2023/08/25	4.2	26.23	19.2	26.04	25.85	-15	12,969	-0.12%
2023/08/24	40.2	25.56	46.1	25.72	25.65	-5.9	12,541	-0.05%
2023/08/23	101.1	26.15	22	25.71	25.40	79.1	12,051	0.66%	大買/
2023/08/22	59	25.27	70	25.46	25.25	-11	11,505	-0.10%
2023/08/21	127	25.18	39.1	24.97	25.40	88	10,725	0.82%	大買/
2023/08/18	88	23.49	58.2	23.69	23.50	29.8	9,920	0.30%
2023/08/17	103.2	22.78	126.7	21.58	22.95	-23.5	9,282	-0.25%	大買/大賣/
2023/08/16	130.4	21.50	365.2	21.54	21.40	-234.8	8,851	-2.65%	大買/大賣/鉅額交易
2023/08/15	308	21.13	18.6	20.82	21.15	289.4	8,551	3.38%	大買/鉅額交易
2023/08/14	5	19.37	13	19.29	19.25	-8	8,335	-0.10%
2023/08/11	1	19.60	2	19.50	19.45	-1	8,357	-0.01%
2023/08/09	10	19.98	2	20.15	19.90	8	8,519	0.09%
2023/08/08	2	19.95	34	19.98	19.95	-32	8,578	-0.37%
2023/08/07	2	20.35	0	0.00	20.30	2	8,593	0.02%
2023/08/04	2	20.00	6	19.68	19.95	-4	8,556	-0.05%
2023/08/02	4	19.55	30	19.63	19.70	-26	8,548	-0.30%
2023/08/01	0	0.00	8	20.03	20.10	-8	8,481	-0.09%
2023/07/31	2	20.55	96	20.15	20.15	-94	8,456	-1.11%
2023/07/27	0	0.00	1	20.20	20.20	-1	8,365	-0.01%
2023/07/25	0	0.00	1	20.60	20.60	-1	8,283	-0.01%
2023/07/24	2	20.40	0	0.00	20.25	2	8,262	0.02%
2023/07/20	10	20.65	25	20.80	20.65	-15	8,173	-0.18%
2023/07/19	0	0.00	5	21.45	21.50	-5	8,036	-0.06%
2023/07/18	0	0.00	2	22.60	21.90	-2	7,922	-0.03%
2023/07/17	25	22.46	0	0.00	22.45	25	7,832	0.32%
2023/07/14	0	0.00	1	21.55	21.80	-1	7,763	-0.01%
2023/07/12	0	0.00	2	21.60	21.45	-2	7,805	-0.03%
2023/07/11	3	21.97	0	0.00	21.95	3	7,776	0.04%
2023/07/07	0.1	22.15	0	0.00	22.15	0.1	7,624	0.00%
2023/07/06	0	0.00	1	22.40	22.45	-1	7,518	-0.01%
2023/07/05	3	22.32	4	22.15	22.25	-1	7,433	-0.01%
2023/07/04	45	22.60	51	22.32	22.55	-6	7,337	-0.08%
2023/07/03	16	22.97	7	23.10	23.15	9	7,169	0.12%
2023/06/30	8	21.73	5	21.75	21.85	3	6,712	0.04%
2023/06/29	2	21.35	0	0.00	21.45	2	6,520	0.03%
2023/06/28	10	21.43	10	21.35	21.15	0	6,379	0.00%
2023/06/27	30	21.45	34	21.46	20.70	-4	6,202	-0.06%
2023/06/26	2	21.35	0	0.00	21.05	2	6,024	0.03%
2023/06/21	2	21.05	0	0.00	21.05	2	6,067	0.03%
2023/06/19	0	0.00	34	20.21	19.95	-34	6,005	-0.57%
2023/06/16	75	20.90	85	20.76	20.60	-10	5,875	-0.17%
2023/06/15	26	21.65	10	21.55	21.85	16	5,554	0.29%
2023/06/12	3	20.50	1	20.35	20.45	2	5,178	0.04%
2023/06/08	151	20.91	18	20.82	20.65	133	5,146	2.58%	大買/鉅額交易
2023/06/06	9	20.94	2	20.80	20.80	7	5,069	0.14%
2023/06/05	1	21.90	422	21.43	21.45	-421	4,996	-8.43%	大賣/鉅額交易
2023/06/02	526	21.60	0	0.00	21.65	526	4,862	10.82%	大買/鉅額交易
2023/06/01	0	0.00	5	21.10	20.95	-5	4,763	-0.10%
2023/05/31	7	20.80	2	20.85	20.90	5	4,730	0.11%
2023/05/30	0	0.00	2	20.30	20.60	-2	4,667	-0.04%
2023/05/29	0	0.00	24	19.88	19.95	-24	4,623	-0.52%
2023/05/26	1	19.70	40	19.69	19.50	-39	4,719	-0.83%
2023/05/25	16	20.02	8	20.21	20.20	8	4,685	0.17%
2023/05/24	3	20.35	3	20.30	20.25	0	4,643	0.00%
2023/05/23	19	20.12	3	20.12	20.10	16	4,580	0.35%
2023/05/22	10	20.23	37	20.13	20.35	-27	4,516	-0.60%
2023/05/19	155	20.02	0	0.00	20.05	155	4,386	3.53%	大買/鉅額交易
2023/05/18	13	19.20	0	0.00	19.20	13	4,153	0.31%
2023/05/17	0	0.00	6	19.08	18.90	-6	4,090	-0.15%
2023/05/16	22	19.09	17	19.01	19.05	5	4,108	0.12%
2023/05/15	1	19.00	0	0.00	19.25	1	4,194	0.02%
2023/05/12	4	17.64	0	0.00	18.55	4	4,105	0.10%
2023/05/11	4	17.64	0	0.00	17.50	4	4,037	0.10%
2023/05/09	0	0.00	4	18.20	18.10	-4	3,994	-0.10%
2023/05/05	4	18.10	0	0.00	18.00	4	3,978	0.10%
2023/05/04	6.6	18.08	0	0.00	18.00	6.6	3,986	0.17%
2023/05/02	2	17.80	0	0.00	17.90	2	3,985	0.05%
2023/04/21	1	18.00	13	17.98	17.75	-12	3,969	-0.30%
2023/04/20	0	0.00	182	18.66	18.55	-182	3,906	-4.66%	大賣/鉅額交易
2023/04/19	4	19.10	52	18.97	18.95	-48	3,867	-1.24%
2023/04/18	0	0.00	24	19.01	19.00	-24	3,884	-0.62%
2023/04/17	20	19.12	20	19.19	19.30	0	3,808	0.00%
2023/04/14	24	18.81	2	18.80	18.85	22	3,731	0.59%
2023/04/13	4	18.90	14	18.70	18.60	-10	3,694	-0.27%
2023/04/12	8	18.84	8	18.86	18.95	0	3,676	0.00%
2023/04/10	10	18.53	25	18.51	18.65	-15	3,644	-0.41%
2023/04/07	3	18.70	2	18.80	18.75	1	3,704	0.03%
2023/04/06	122	18.84	5	18.30	18.85	117	3,926	2.98%	大買/鉅額交易
2023/03/31	5	18.25	0	0.00	18.20	5	3,907	0.13%
2023/03/29	2	18.65	1.1	18.30	18.30	0.9	4,340	0.02%
2023/03/28	0	18.70	501	18.75	18.60	-501	4,519	-11.09%	大賣/鉅額交易
2023/03/27	707	18.85	7	18.81	18.85	700	4,384	15.97%	大買/鉅額交易
2023/03/24	22	18.20	22	18.11	18.15	0	4,212	0.00%
2023/03/23	23	17.48	0	0.00	17.35	23	3,994	0.58%
2023/03/21	0	0.00	72	16.66	16.65	-72	3,908	-1.84%
2023/03/20	2	16.50	82	16.55	16.55	-80	3,911	-2.05%
2023/03/16	0	0.00	64	16.20	16.05	-64	3,887	-1.65%
2023/03/15	2	16.75	107	16.68	16.65	-105	3,842	-2.73%	大賣/鉅額交易
2023/03/10	0	0.00	18	16.96	16.95	-18	3,757	-0.48%
2023/03/09	3	17.35	91	17.38	17.35	-88	3,739	-2.35%
2023/03/08	0	0.00	355	17.59	17.65	-355	3,715	-9.55%	大賣/鉅額交易
2023/03/07	0	0.00	85	17.50	17.50	-85	3,682	-2.31%
2023/03/06	250	17.97	225	17.69	17.55	25	3,634	0.69%	大買/大賣/
2023/03/03	157	17.59	0	0.00	17.55	157	3,525	4.45%	大買/鉅額交易
2023/03/02	365	17.56	13	17.48	17.50	352	3,447	10.21%	大買/鉅額交易
2023/03/01	203	17.63	6	17.32	17.20	197	3,345	5.89%	大買/鉅額交易
2023/02/24	0	0.00	7	17.29	17.20	-7	3,224	-0.22%
2023/02/23	1	17.05	0	0.00	16.80	1	3,048	0.03%
2023/02/17	1	16.70	1	16.65	16.65	0	2,861	0.00%
2023/02/16	22	16.83	4	16.74	16.60	18	2,839	0.63%
2023/02/15	30	16.13	22	16.11	16.20	8	2,741	0.29%
2023/02/14	2	16.35	2	16.25	16.35	0	2,703	0.00%
2023/02/13	204	16.30	2	15.75	16.25	202	2,643	7.64%	大買/鉅額交易
2023/02/09	2	15.50	0	0.00	15.55	2	2,453	0.08%
2023/02/08	2	15.65	2	15.70	15.55	0	2,458	0.00%
2023/02/02	0	0.00	11	15.70	15.70	-11	2,429	-0.45%
2023/02/01	2	15.45	0	0.00	15.55	2	2,412	0.08%
2023/01/31	2	15.35	0	0.00	15.35	2	2,401	0.08%
2023/01/30	0	0.00	7	15.26	15.25	-7	2,387	-0.29%
2023/01/13	3	15.23	2	15.10	15.05	1	2,350	0.04%
2023/01/12	4	15.50	0	0.00	15.30	4	2,395	0.17%
2023/01/10	6	15.50	0	0.00	15.55	6	2,393	0.25%
2023/01/09	5	15.52	0	0.00	15.55	5	2,397	0.21%
2023/01/06	2	15.60	10	15.42	15.60	-8	2,400	-0.33%
2023/01/05	0	0.00	15	15.10	15.05	-15	2,406	-0.62%
2022/12/30	15	14.83	6	14.90	14.85	9	2,440	0.37%
2022/12/29	0	0.00	8	14.81	14.75	-8	2,486	-0.32%
2022/12/28	0	0.00	23	15.08	14.85	-23	2,505	-0.92%
2022/12/27	11	15.54	331	15.47	15.35	-320	2,469	-12.96%	大賣/鉅額交易
2022/12/26	16	15.82	34	15.90	15.80	-18	2,385	-0.75%
2022/12/23	22	15.79	12	15.65	15.60	10	2,128	0.47%
2022/12/22	1	15.70	0	0.00	15.60	1	2,091	0.05%
2022/12/21	387	16.19	295	15.89	15.80	92	2,031	4.53%	大買/大賣/
2022/12/20	297	16.15	10	16.13	16.15	287	1,621	17.70%	大買/鉅額交易
2022/12/12	1	15.05	0	0.00	14.95	1	1,485	0.07%
2022/12/07	4	14.75	4	14.70	14.65	0	1,544	0.00%
2022/12/06	2	15.00	0	0.00	14.80	2	1,619	0.12%
2022/12/02	2	15.20	2	15.25	15.25	0	1,761	0.00%
2022/12/01	2	15.20	1	15.10	15.15	1	1,801	0.06%
2022/11/30	2	14.90	1	14.95	15.00	1	1,812	0.06%
2022/11/29	0	0.00	1	14.50	14.85	-1	1,891	-0.05%
2022/11/23	1	14.50	2	14.53	14.55	-1	1,999	-0.05%
2022/11/22	1	14.45	1	14.25	14.55	0	2,030	0.00%
2022/11/21	0	0.00	2	14.45	14.30	-2	2,145	-0.09%
2022/11/18	0	0.00	3	14.63	14.50	-3	2,168	-0.14%
2022/11/17	2	14.55	0.8	14.60	14.65	1.2	2,170	0.06%
2022/11/16	0	0.00	55	14.61	14.50	-55	2,186	-2.52%
2022/11/15	2	14.85	10	14.93	14.85	-8	2,221	-0.36%
2022/11/14	4	15.00	10	14.98	15.00	-6	2,240	-0.27%
2022/11/11	6	14.92	2	15.20	14.90	4	2,278	0.18%
2022/11/10	2	14.95	8	15.08	15.00	-6	2,367	-0.25%
2022/11/09	0	0.00	2	15.20	15.05	-2	3,088	-0.06%
2022/11/08	6	15.08	2	15.25	14.95	4	3,093	0.13%
2022/11/07	2	15.00	0	0.00	14.95	2	3,093	0.06%
2022/11/03	2	15.00	0	0.00	15.00	2	3,132	0.06%
2022/11/02	2	14.80	0	0.00	14.90	2	3,183	0.06%
2022/10/26	6	14.75	0	0.00	14.65	6	3,690	0.16%
2022/10/25	8	14.76	0	0.00	14.75	8	3,749	0.21%
2022/10/24	4	14.63	0	0.00	14.60	4	3,837	0.10%
2022/10/21	4	14.50	0	0.00	14.50	4	3,915	0.10%
2022/10/20	11	14.65	7	14.65	14.80	4	3,999	0.10%
2022/10/18	0	0.00	1	15.05	15.10	-1	3,955	-0.03%
2022/10/17	3	14.53	2	14.55	14.85	1	3,952	0.03%
2022/10/14	2	14.95	0	0.00	15.00	2	3,961	0.05%
2022/10/13	6.1	14.02	8	14.34	14.20	-1.9	3,960	-0.05%
2022/10/12	3	14.85	17	15.07	15.25	-14	3,901	-0.36%
2022/10/07	1	15.35	0	0.00	15.45	1	3,905	0.03%
2022/10/06	49	15.29	0	0.00	15.15	49	3,901	1.26%
2022/10/05	6	15.27	4	15.35	15.30	2	3,852	0.05%
2022/10/04	0	0.00	2	14.95	14.90	-2	3,863	-0.05%
2022/10/03	2	14.50	0	0.00	14.55	2	3,863	0.05%
2022/09/30	0	0.00	1	14.30	14.70	-1	3,877	-0.03%
2022/09/29	1	14.60	15	14.65	14.60	-14	3,878	-0.36%
2022/09/28	1	14.60	1	14.95	14.25	0	3,868	0.00%
2022/09/27	2	15.15	1	15.35	15.35	1	3,837	0.03%
2022/09/26	2	15.00	61	15.27	15.00	-59	3,835	-1.54%
2022/09/23	0	0.00	10	15.85	15.80	-10	3,858	-0.26%
2022/09/22	3	16.15	16	15.96	16.15	-13	3,843	-0.34%
2022/09/21	4	16.28	0	0.00	16.25	4	3,826	0.10%
2022/09/20	2	16.55	0	0.00	16.75	2	3,797	0.05%
2022/09/19	4	16.78	4	16.63	16.75	0	3,791	0.00%
2022/09/15	20	17.61	0	0.00	17.45	20	3,742	0.53%
2022/09/14	2	17.10	4	17.29	17.30	-2	3,716	-0.05%
2022/09/13	0	0.00	8	17.71	17.50	-8	3,700	-0.22%
2022/09/12	7	17.59	2	17.68	17.75	5	3,649	0.14%
2022/09/08	0	0.00	136	17.48	17.40	-136	3,622	-3.75%	大賣/鉅額交易
2022/09/07	187	17.38	0	0.00	17.40	187	3,561	5.25%	大買/鉅額交易
2022/09/06	8	16.90	1	17.45	16.95	7	3,516	0.20%
2022/09/05	1	17.30	2	17.55	17.10	-1	3,477	-0.03%
2022/09/02	4	17.20	0	0.00	17.30	4	3,402	0.12%
2022/09/01	0	0.00	2	17.00	17.00	-2	3,311	-0.06%
2022/08/29	4	16.45	16	16.46	16.40	-12	3,276	-0.37%
2022/08/26	22	17.26	45	17.31	17.10	-23	3,414	-0.67%
2022/08/25	87	17.09	1	17.10	17.10	86	3,289	2.61%
2022/08/22	8	17.00	0	0.00	16.85	8	3,235	0.25%
2022/08/17	0	0.00	52	16.84	16.60	-52	3,109	-1.67%
2022/08/16	63	17.20	153	17.58	17.20	-90	3,011	-2.99%	大賣/
2022/08/15	2	16.75	0	0.00	16.75	2	2,293	0.09%
2022/08/12	3	16.87	11	16.85	16.85	-8	2,290	-0.35%
2022/08/11	0	0.00	4	17.00	16.85	-4	2,287	-0.17%
2022/08/10	2	17.20	4	17.13	17.10	-2	2,260	-0.09%
2022/08/09	4	17.30	4	17.20	17.05	0	2,240	0.00%
2022/08/08	24	17.59	20	17.67	17.40	4	2,189	0.18%
2022/08/05	6	17.05	6	17.17	17.30	0	2,083	0.00%
2022/08/04	28	16.90	20	16.74	16.75	8	2,026	0.39%
2022/08/03	10	16.80	38	16.81	16.60	-28	1,952	-1.43%
2022/08/02	56	17.66	48	17.68	17.25	8	1,876	0.43%
2022/08/01	22	17.28	2	17.30	17.40	20	1,731	1.16%
2022/07/29	36	17.22	1	17.35	17.20	35	1,682	2.08%
2022/07/28	44	16.85	5	16.63	16.55	39	1,594	2.45%
2022/07/27	52	16.74	10.8	16.66	16.90	41.2	1,578	2.61%
2022/07/26	10	16.33	0	0.00	16.30	10	1,488	0.67%
2022/07/25	56	16.50	3	16.48	16.50	53	1,485	3.57%
2022/07/21	10	16.24	2	16.35	16.30	8	1,493	0.54%
2022/07/20	6	16.27	0	0.00	16.10	6	1,474	0.41%
2022/07/19	4	16.15	2	16.15	16.15	2	1,481	0.13%
2022/07/18	8	16.11	0	0.00	16.25	8	1,491	0.54%
2022/07/12	3	15.80	13	15.43	15.20	-10	1,527	-0.65%
2022/07/11	8	15.23	0	0.00	15.40	8	1,485	0.54%
2022/07/08	3	15.17	9	15.29	15.25	-6	1,484	-0.40%
2022/07/07	7	14.98	1	14.95	15.05	6	1,472	0.41%
2022/07/06	6	14.60	0	0.00	14.60	6	1,468	0.41%
2022/07/05	2	14.55	0	0.00	14.60	2	1,480	0.14%
2022/07/04	2	14.20	0	0.00	14.60	2	1,491	0.13%
2022/07/01	4	13.83	4	13.90	14.40	0	1,500	0.00%
2022/06/30	3	14.57	2	14.55	14.50	1	1,446	0.07%
2022/06/27	1	15.00	0	0.00	15.10	1	1,527	0.07%
2022/06/23	2	14.50	0	0.00	14.65	2	1,534	0.13%
2022/06/22	0	14.60	13	14.59	14.60	-13	1,545	-0.84%
2022/06/20	1.1	14.53	0	0.00	14.35	1.1	1,578	0.07%
2022/06/17	6.2	15.05	5	14.94	14.85	1.2	1,555	0.07%
2022/06/10	0	0.00	2	15.70	15.70	-2	1,515	-0.13%
2022/06/06	4	15.78	22	16.06	16.05	-18	1,533	-1.17%
2022/06/02	0	0.00	2	15.70	15.60	-2	1,410	-0.14%
2022/06/01	2	15.60	0	0.00	15.60	2	1,445	0.14%
2022/05/26	1	15.40	1	15.35	15.30	0	1,463	0.00%
2022/05/23	5	15.52	3	15.47	15.50	2	1,490	0.13%
2022/05/19	2	15.15	2	14.90	15.15	0	1,489	0.00%
2022/05/16	7	15.21	3	15.08	15.05	4	1,493	0.27%
2022/05/13	2	15.30	0	0.00	15.15	2	1,491	0.13%
2022/05/12	0	0.00	29	15.13	15.15	-29	1,498	-1.94%
2022/05/11	27	15.46	32	15.35	15.50	-5	1,481	-0.34%
2022/05/10	16	15.44	2	15.40	15.50	14	1,486	0.94%
2022/05/09	0	0.00	8	15.44	15.40	-8	1,485	-0.54%
2022/05/06	0	0.00	2	16.03	16.00	-2	1,459	-0.14%
2022/05/05	0	0.00	22	16.21	16.20	-22	1,463	-1.50%
2022/05/04	6	16.51	22	16.10	16.10	-16	1,460	-1.09%
2022/05/03	4	16.80	15	16.90	17.05	-11	1,404	-0.78%
2022/04/29	8	16.96	2	16.95	16.95	6	1,415	0.42%
2022/04/28	17	16.71	1	16.80	16.80	16	1,441	1.11%
2022/04/27	1	16.50	1.7	16.18	16.40	-0.7	1,436	-0.05%
2022/04/26	3	16.80	0	0.00	16.65	3	1,427	0.21%
2022/04/22	16	17.49	9	17.24	17.60	7	1,411	0.50%
2022/04/21	42	17.58	21	17.28	17.25	21	1,411	1.49%
2022/04/20	6	17.50	2	17.25	17.60	4	1,393	0.29%
2022/04/19	20	17.05	0	0.00	17.10	20	1,346	1.48%
2022/04/18	0	0.00	6	16.87	16.65	-6	1,347	-0.45%
2022/04/15	1	16.60	0	0.00	16.55	1	1,460	0.07%
2022/04/14	0	0.00	2	16.55	16.60	-2	1,519	-0.13%
2022/04/13	51	16.54	26	16.54	16.50	25	1,548	1.61%
2022/04/12	0	0.00	2	16.30	16.25	-2	1,583	-0.13%
2022/04/11	0	0.00	49	16.21	16.25	-49	1,596	-3.07%
2022/04/07	0.1	16.20	12	16.30	16.35	-12	1,647	-0.73%
2022/04/06	0	0.00	3	16.58	16.60	-3	1,672	-0.18%
2022/04/01	2	16.60	2	16.70	16.70	0	1,848	0.00%
2022/03/31	7	17.11	2	17.10	16.85	5	1,869	0.27%
2022/03/30	10	17.21	4	17.28	17.45	6	1,871	0.32%
2022/03/28	3	17.05	5	17.21	17.30	-2	1,902	-0.11%
2022/03/25	2	17.35	0	0.00	17.30	2	1,906	0.10%
2022/03/23	4	17.23	2	17.15	17.15	2	1,929	0.10%
2022/03/16	0	16.05	0	0.00	16.05	0	2,020	0.00%
2022/03/14	0	16.00	2.7	15.96	16.15	-2.6	2,061	-0.13%
2022/03/08	2	15.30	0	0.00	15.35	2	2,089	0.10%
2022/03/07	0.1	15.95	0	0.00	15.95	0.1	2,050	0.00%
2022/03/04	0	0.00	2	16.70	16.65	-2	2,041	-0.10%
2022/03/03	2	16.80	0	0.00	16.70	2	2,081	0.10%
2022/02/24	0	0.00	2	16.55	16.45	-2	2,329	-0.09%
2022/02/23	2	16.90	0	0.00	16.85	2	2,631	0.08%
2022/01/25	0	0.00	3	16.35	16.35	-3	3,890	-0.08%
2022/01/24	0	16.60	1	16.50	16.55	-1	4,105	-0.02%
2022/01/18	16	17.30	0	0.00	17.30	16	4,241	0.38%
2022/01/12	0	0.00	0.8	17.40	17.40	-0.8	4,461	-0.02%
2022/01/10	0	0.00	1	17.40	17.55	-1	4,560	-0.02%
2022/01/07	0.1	17.70	16	17.65	17.65	-15.9	4,468	-0.36%
2022/01/06	0	0.00	4	18.25	18.05	-4	4,432	-0.09%
2022/01/05	0	18.30	0	0.00	18.30	0	4,439	0.00%
2022/01/03	0	18.70	3	18.70	18.70	-3	4,470	-0.07%
2021/12/30	4	18.65	0.9	18.85	19.00	3.1	4,460	0.07%
2021/12/29	0	0.00	2	18.90	18.75	-2	4,462	-0.04%
2021/12/28	3	18.73	2	18.65	18.65	1	4,484	0.02%
2021/12/23	1	19.00	0	0.00	19.00	1	4,412	0.02%
2021/12/22	2	18.35	0.8	18.35	18.35	1.2	4,364	0.03%
2021/12/20	0	0.00	2	18.25	18.35	-2	4,354	-0.05%
2021/12/17	0	0.00	4.6	18.40	18.35	-4.6	4,350	-0.11%
2021/12/16	2	19.00	0	0.00	18.90	2	4,316	0.05%
2021/12/15	0	0.00	6	18.39	18.35	-6	4,269	-0.14%
2021/12/14	0	0.00	18	18.56	18.30	-18	4,281	-0.42%
2021/12/13	1	18.95	4	18.93	18.90	-3	4,277	-0.07%
2021/12/10	0	0.00	5	18.94	19.05	-5	4,282	-0.12%
2021/12/09	0	0.00	4.1	18.87	18.65	-4.1	4,212	-0.10%
2021/12/07	0	0.00	2	18.50	18.25	-2	4,194	-0.05%
2021/12/03	0	0.00	1	18.20	18.20	-1	4,189	-0.02%
2021/12/02	0	0.00	2	18.30	18.10	-2	4,205	-0.05%
2021/11/29	0	0.00	2	18.50	18.35	-2	4,246	-0.05%
2021/11/25	1	19.85	0	0.00	19.50	1	4,179	0.02%
2021/11/24	6.1	20.46	0	0.00	20.00	6.1	4,163	0.15%
2021/11/22	28.1	21.42	0.1	22.25	21.45	28	4,095	0.68%
2021/11/09	5	19.70	20	19.55	19.35	-15	3,899	-0.38%
2021/11/08	0	0.00	15	20.05	19.40	-15	3,946	-0.38%
2021/11/05	2	20.83	0	0.00	20.65	2	3,870	0.05%
2021/11/04	1	20.80	1	20.90	21.00	0	3,878	0.00%
2021/11/03	1	20.90	0	0.00	20.80	1	3,873	0.03%
2021/11/02	4	21.08	2	20.90	20.80	2	3,869	0.05%
2021/11/01	15	21.20	1	21.15	21.20	14	3,777	0.37%
2021/10/29	2	20.58	0	0.00	20.50	2	3,691	0.05%
2021/10/28	1	20.80	0	0.00	20.80	1	3,633	0.03%
2021/10/27	18	21.10	0	0.00	21.00	18	3,530	0.51%
2021/10/22	12	20.66	12	20.79	20.50	0	3,424	0.00%
2021/10/21	1	20.45	2	20.33	20.50	-1	3,439	-0.03%
2021/10/18	1	19.40	0	0.00	19.40	1	4,373	0.02%
2021/10/14	0	0.00	1	19.20	19.35	-1	4,367	-0.02%
2021/10/13	1	18.85	0	0.00	18.80	1	4,333	0.02%
2021/10/08	1	19.15	1	18.95	18.90	0	4,537	0.00%
2021/10/05	0	0.00	1	18.40	18.40	-1	4,462	-0.02%
2021/10/04	1	18.05	1	18.10	17.80	0	4,485	0.00%
2021/10/01	0	0.00	25	18.15	18.10	-25	4,517	-0.55%
2021/09/22	1	18.25	0	0.00	18.25	1	4,984	0.02%
2021/09/17	25	18.15	1	17.65	18.15	24	4,971	0.48%
2021/09/14	0	0.00	1	17.15	17.20	-1	5,041	-0.02%
2021/09/08	0	0.00	20	16.75	16.75	-20	5,189	-0.39%
2021/09/07	0	0.00	35	17.16	17.10	-35	5,201	-0.67%
2021/09/06	0	0.00	2	17.45	17.05	-2	5,204	-0.04%
2021/09/03	0	0.00	5	17.40	17.45	-5	5,232	-0.10%
2021/09/01	0	0.00	1	17.60	17.75	-1	5,267	-0.02%
2021/08/30	1	17.45	1	17.60	17.35	0	5,365	0.00%
2021/08/27	1	17.40	0	0.00	17.45	1	5,384	0.02%
2021/08/24	26	16.96	1	17.20	17.15	25	5,428	0.46%
2021/08/23	0	0.00	1	16.85	16.85	-1	5,493	-0.02%
2021/08/20	1	16.40	1	16.35	16.45	0	5,515	0.00%
2021/08/19	2	16.50	2	16.43	16.45	0	5,520	0.00%
2021/08/18	1	16.50	1	16.30	16.80	0	5,511	0.00%
2021/08/17	0	0.00	53	16.50	16.45	-53	5,516	-0.96%
2021/08/16	0	0.00	30	16.50	16.50	-30	5,489	-0.55%
2021/08/13	0	0.00	2	17.70	17.70	-2	5,407	-0.04%
2021/08/12	19	17.79	0	0.00	18.05	19	5,421	0.35%
2021/08/09	0	0.00	6	18.70	18.70	-6	5,716	-0.10%
2021/08/06	15	19.15	15	19.55	19.50	0	5,713	0.00%
2021/08/04	4	19.35	0	0.00	19.15	4	5,978	0.07%
2021/08/03	2	19.15	0	0.00	19.20	2	6,092	0.03%
2021/07/29	0	0.00	101.2	19.82	20.00	-101.2	6,186	-1.64%	大賣/鉅額交易
2021/07/28	0	0.00	70.2	19.42	19.35	-70.2	6,150	-1.14%
2021/07/27	1.1	19.85	11	19.90	19.50	-9.9	6,230	-0.16%
2021/07/26	11.3	20.25	0	0.00	20.15	11.3	6,289	0.18%
2021/07/23	69	20.55	14	20.45	20.60	55	6,215	0.88%
2021/07/22	31	20.32	117	20.39	20.45	-86	5,744	-1.50%	大賣/
2021/07/20	55	18.91	0	0.00	18.85	55	5,491	1.00%
2021/07/16	10	19.40	0	0.00	19.20	10	6,024	0.17%
2021/07/15	10	19.43	1	19.55	19.45	9	6,085	0.15%
2021/07/14	10	18.95	0	0.00	18.90	10	5,965	0.17%
2021/07/13	0	0.00	2	19.18	18.75	-2	6,038	-0.03%
2021/07/08	0	0.00	4	18.90	18.80	-4	6,295	-0.06%
2021/07/07	11	18.93	25	18.90	18.95	-14	6,468	-0.22%
2021/07/06	3	19.72	2	19.85	19.35	1	6,849	0.01%
2021/07/05	6	20.18	61	20.00	20.15	-55	6,920	-0.79%
2021/07/02	0	0.00	1	19.35	19.30	-1	6,741	-0.01%
2021/07/01	1	19.35	1	19.00	19.00	0	6,825	0.00%
2021/06/28	1	19.30	0	0.00	19.30	1	6,907	0.01%
2021/06/25	36	19.56	0	0.00	19.40	36	6,920	0.52%
2021/06/24	15	19.00	0	0.00	18.95	15	6,986	0.21%
2021/06/23	0	0.00	30	18.69	18.95	-30	7,038	-0.43%
2021/06/21	11.1	18.20	0	0.00	18.40	11.1	7,088	0.16%
2021/06/17	7	18.85	0	0.00	19.15	7	7,205	0.10%
2021/06/11	2	19.35	0	0.00	19.25	2	7,475	0.03%
2021/06/08	1	20.00	11	19.44	19.45	-10	7,485	-0.13%
2021/06/07	1	19.60	0	0.00	19.70	1	7,430	0.01%
2021/06/01	2	20.20	2	20.13	20.20	0	7,488	0.00%
2021/05/31	1	20.20	1	20.20	20.05	0	7,504	0.00%
2021/05/27	5	18.90	5	19.10	19.05	0	7,495	0.00%
2021/05/26	50	19.18	0	0.00	19.20	50	7,544	0.66%
2021/05/25	0	0.00	5	19.35	19.20	-5	7,579	-0.07%
2021/05/21	0	0.00	1	18.65	18.85	-1	7,613	-0.01%
2021/05/20	16	18.47	0	0.00	18.35	16	7,723	0.21%
2021/05/19	4	18.88	15	18.94	18.85	-11	7,749	-0.14%
2021/05/18	0	0.00	26	18.33	18.40	-26	7,543	-0.34%
2021/05/17	21	17.35	0	0.00	17.05	21	7,551	0.28%
2021/05/14	49	18.75	13	19.02	18.20	36	7,535	0.48%
2021/05/13	22	18.28	21	18.66	18.60	1	7,498	0.01%
2021/05/12	19	17.84	6	17.85	17.85	13	7,476	0.17%
2021/05/11	33	19.70	61	19.30	19.30	-28	7,309	-0.38%
2021/05/10	5	20.80	0	0.00	20.70	5	7,241	0.07%
2021/05/07	0	0.00	5	21.20	21.25	-5	7,273	-0.07%
2021/05/06	8	20.24	8	20.00	20.00	0	7,257	0.00%
2021/05/05	6	20.83	1	20.70	20.30	5	7,216	0.07%
2021/05/04	0	0.00	20	20.40	20.40	-20	7,273	-0.27%
2021/05/03	30	22.09	20	22.30	21.25	10	7,374	0.14%
2021/04/28	14	23.21	0	0.00	23.20	14	7,494	0.19%
2021/04/27	26	23.35	1	23.40	23.60	25	7,501	0.33%
2021/04/26	25	22.67	5	22.60	22.70	20	7,364	0.27%
2021/04/23	50.1	22.88	10	22.88	22.80	40.1	7,366	0.54%
2021/04/22	9	23.68	31	23.21	23.15	-22	7,341	-0.30%
2021/04/21	5.1	23.69	91	23.35	23.35	-85.9	6,992	-1.23%
2021/04/20	10	23.70	1	23.70	23.70	9	6,993	0.13%
2021/04/19	20.1	23.65	0	0.00	23.65	20.1	7,106	0.28%
2021/04/16	2	24.00	0	0.00	23.85	2	7,109	0.03%
2021/04/15	0	24.05	0	0.00	24.15	0	7,356	0.00%
2021/04/14	6	24.21	150	23.76	23.70	-144	7,381	-1.95%	大賣/鉅額交易
2021/04/13	5	25.93	19.2	25.97	24.95	-14.2	7,423	-0.19%
2021/04/12	189.2	26.11	228.5	25.92	26.10	-39.3	7,719	-0.51%	大買/大賣/
2021/04/09	53	25.26	8	25.13	25.25	45	7,419	0.61%
2021/04/08	5	24.91	61	24.96	25.05	-56	7,311	-0.77%
2021/04/07	1	24.20	1	24.50	24.30	0	7,251	0.00%
2021/04/06	2	24.25	43	24.25	24.25	-41	7,414	-0.55%
2021/04/01	9	24.13	20	24.10	24.10	-11	7,472	-0.15%
2021/03/30	0	0.00	3	24.33	24.45	-3	8,201	-0.04%
2021/03/29	3	24.35	0	0.00	24.10	3	8,294	0.04%
2021/03/26	5	24.45	41	24.47	24.35	-36	8,355	-0.43%
2021/03/25	0	0.00	64	25.02	24.70	-64	8,476	-0.76%
2021/03/24	0	24.85	42	24.97	24.65	-42	8,573	-0.49%
2021/03/23	1	24.95	0	0.00	24.65	1	8,756	0.01%
2021/03/22	20	24.85	1	24.80	24.90	19	8,859	0.21%
2021/03/18	1	24.80	0	0.00	24.40	1	9,205	0.01%
2021/03/17	0	0.00	20	24.30	24.30	-20	9,666	-0.21%
2021/03/16	1	24.20	0	0.00	24.05	1	10,214	0.01%
2021/03/15	15	24.17	0	0.00	24.10	15	10,930	0.14%
2021/03/11	20	23.90	0	0.00	24.15	20	11,671	0.17%
2021/03/10	0	0.00	4	23.43	23.50	-4	12,307	-0.03%
2021/03/09	21	22.90	1	23.05	23.05	20	12,599	0.16%
2021/03/08	0	0.00	10	23.30	23.30	-10	12,988	-0.08%
2021/03/05	40	23.59	2	23.65	23.60	38	13,490	0.28%
2021/03/04	0	24.00	10	23.80	23.80	-10	13,934	-0.07%
2021/03/02	0	0.00	42	24.46	24.30	-42	14,512	-0.29%
2021/02/26	0	0.00	1	24.60	24.45	-1	15,123	-0.01%
2021/02/24	2	25.50	20.1	24.95	24.95	-18.1	16,690	-0.11%
2021/02/23	3	25.40	0	0.00	25.40	3	16,965	0.02%
2021/02/22	1	25.70	25	25.90	25.45	-24	17,300	-0.14%
2021/02/19	0	0.00	132.1	24.85	25.20	-132.1	17,315	-0.76%	大賣/鉅額交易
2021/02/18	0	0.00	25	24.79	25.00	-25	17,352	-0.14%
2021/02/17	100.2	25.00	113	24.69	24.80	-12.9	17,488	-0.07%	大賣/
2021/02/05	0	0.00	281	23.96	23.85	-281	17,636	-1.59%	大賣/鉅額交易
2021/02/04	10	24.23	10	24.55	24.25	0	18,862	0.00%
2021/02/03	92	24.10	4	24.50	24.00	88	20,297	0.43%
2021/02/02	10	23.82	39	24.15	23.90	-29	20,268	-0.14%
2021/02/01	20	23.60	171	23.54	23.70	-151	20,298	-0.74%	大賣/鉅額交易
2021/01/29	1	23.70	0	0.00	24.15	1	20,338	0.00%
2021/01/28	1	24.15	0	0.00	24.10	1	20,288	0.00%
2021/01/27	0	24.50	0	0.00	24.45	0	20,310	0.00%
2021/01/26	7	24.77	15	24.54	24.45	-8	20,419	-0.04%
2021/01/25	133	24.55	32	25.15	25.25	101	20,443	0.49%	大買/鉅額交易
2021/01/22	1	24.20	1	23.60	23.80	0	20,225	0.00%
2021/01/21	42	23.89	0	0.00	23.85	42	20,153	0.21%
2021/01/20	129	24.99	7.7	25.03	24.75	121.3	19,974	0.61%	大買/鉅額交易
2021/01/19	15	26.07	0	0.00	25.50	15	19,904	0.08%
2021/01/18	142	25.77	2	25.80	25.90	140	19,888	0.70%	大買/鉅額交易
2021/01/15	42	25.97	3	25.78	25.80	39	19,807	0.20%
2021/01/14	89	26.43	0	0.00	26.70	89	19,694	0.45%
2021/01/13	0	0.00	8	26.20	26.40	-8	19,635	-0.04%
2021/01/12	0	0.00	232	25.99	26.10	-232	19,627	-1.18%	大賣/鉅額交易
2021/01/11	22	27.35	2	27.25	27.35	20	19,445	0.10%
2021/01/08	10	26.85	23	27.29	26.90	-13	19,396	-0.07%
2021/01/07	8	27.93	1	27.75	27.90	7	19,146	0.04%
2021/01/06	68	28.72	6	28.33	28.00	62	19,138	0.32%
2021/01/05	153	28.92	158	29.59	28.85	-5	18,887	-0.03%	大買/大賣/
2021/01/04	17	29.33	73	29.15	29.25	-56	18,481	-0.30%
2020/12/31	8	28.98	14	28.71	28.70	-6	18,409	-0.03%
2020/12/30	27	29.10	0	0.00	29.05	27	18,389	0.15%
2020/12/29	112	29.00	1	29.30	29.05	111	18,366	0.60%	大買/鉅額交易
2020/12/28	227	28.60	4	28.51	28.55	223	18,193	1.23%	大買/鉅額交易
2020/12/25	187	28.36	2	28.60	28.20	185	18,123	1.02%	大買/鉅額交易
2020/12/24	161	28.89	115	29.25	28.30	46	18,075	0.25%	大買/大賣/
2020/12/23	40	28.41	10	28.45	28.40	30	17,531	0.17%
2020/12/22	0	0.00	5	27.60	27.55	-5	17,525	-0.03%
2020/12/21	11	28.26	100	28.30	28.05	-89	17,375	-0.51%
2020/12/18	2	29.00	39.7	29.00	28.85	-37.6	17,222	-0.22%
2020/12/17	25.3	29.09	18	28.44	29.15	7.3	17,114	0.04%
2020/12/16	0	0.00	135	28.55	28.55	-135	16,949	-0.80%	大賣/鉅額交易
2020/12/15	21	28.44	17.4	28.25	28.35	3.6	16,987	0.02%
2020/12/14	1	28.80	24	28.18	28.15	-23	16,817	-0.14%
2020/12/11	26	27.90	31	28.56	28.35	-5	16,622	-0.03%
2020/12/10	25	29.67	26.3	29.65	29.50	-1.3	15,975	-0.01%
2020/12/09	217	28.85	236	29.15	28.95	-19	15,487	-0.12%	大買/大賣/
2020/12/08	9	28.23	7	28.10	28.85	2	14,869	0.01%
2020/12/07	21	27.84	39	27.72	28.00	-18	14,591	-0.12%
2020/12/04	196	26.46	295	26.72	27.25	-99	14,306	-0.69%	大買/大賣/
2020/12/03	49	25.44	106	25.21	25.40	-57	13,790	-0.41%	大賣/
2020/12/02	7	24.95	181.2	24.92	25.25	-174.2	13,659	-1.27%	大賣/鉅額交易
2020/12/01	32.2	24.71	22.1	24.86	24.45	10.1	13,459	0.07%
2020/11/30	23.1	23.70	7.1	23.85	24.05	16	13,389	0.12%
2020/11/27	367	23.37	4	23.31	23.05	363	13,684	2.65%	大買/鉅額交易
2020/11/26	42	22.76	0	0.00	22.75	42	13,364	0.31%
2020/11/25	39	22.68	242.3	22.66	22.80	-203.3	13,205	-1.54%	大賣/鉅額交易
2020/11/24	168.3	22.28	49	22.30	22.80	119.3	12,683	0.94%	大買/鉅額交易
2020/11/23	6	21.03	178.4	20.98	21.05	-172.4	11,589	-1.49%	大賣/鉅額交易
2020/11/20	162.4	21.16	45.4	20.66	21.40	117	11,229	1.04%	大買/鉅額交易
2020/11/19	132.4	20.56	12.4	20.83	20.55	120	11,119	1.08%	大買/鉅額交易
2020/11/18	15.4	20.17	9	20.42	20.20	6.4	11,100	0.06%
2020/11/16	5	20.12	60.2	20.02	20.30	-55.2	11,432	-0.48%
2020/11/13	20	19.99	20.2	19.78	20.15	-0.2	11,555	0.00%
2020/11/12	12.3	20.76	89	20.77	20.10	-76.7	11,497	-0.67%
2020/11/11	189.1	20.48	698	20.83	20.90	-508.9	10,545	-4.83%	大買/大賣/鉅額交易
2020/11/10	10	19.08	5	18.95	19.00	5	9,431	0.05%
2020/11/09	308	19.10	1	19.05	19.10	307	9,448	3.25%	大買/鉅額交易
2020/11/06	177	19.03	50	18.89	19.00	127	9,507	1.34%	大買/鉅額交易
2020/11/05	0	0.00	1	18.85	18.75	-1	9,529	-0.01%
2020/11/04	0	0.00	70	18.92	18.80	-70	9,792	-0.71%
2020/11/03	8	19.13	8	19.00	18.90	0	9,779	0.00%
2020/11/02	192	18.82	8	18.86	18.80	184	9,764	1.88%	大買/鉅額交易
2020/10/30	0	0.00	11	18.30	18.10	-11	9,710	-0.11%
2020/10/29	20	17.99	96	18.38	18.45	-76	9,859	-0.77%
2020/10/28	0	0.00	2	18.28	18.25	-2	9,821	-0.02%
2020/10/27	119	18.30	6	18.28	18.30	113	9,899	1.14%	大買/鉅額交易
2020/10/26	11	18.25	5	18.20	18.20	6	9,994	0.06%
2020/10/23	15	18.43	0	0.00	18.50	15	10,095	0.15%
2020/10/22	0	0.00	5	18.30	18.30	-5	10,304	-0.05%
2020/10/20	43	18.58	0	0.00	18.40	43	10,813	0.40%
2020/10/19	5	18.66	3	18.60	18.80	2	11,154	0.02%
2020/10/16	3	18.30	0	0.00	18.30	3	12,284	0.02%
2020/10/15	5	18.74	13	18.55	18.55	-8	12,340	-0.06%
2020/10/14	12	19.08	0	0.00	19.15	12	12,525	0.10%
2020/10/13	0	0.00	23	19.02	19.10	-23	12,750	-0.18%
2020/10/12	0	0.00	10	19.20	19.05	-10	12,835	-0.08%
2020/10/08	0	0.00	51	19.09	18.95	-51	13,027	-0.39%
2020/10/07	0	0.00	65.1	18.99	18.95	-65.1	13,121	-0.50%
2020/10/06	0	0.00	20	19.00	18.75	-20	13,190	-0.15%
2020/10/05	20.1	18.80	0	0.00	18.80	20.1	13,421	0.15%
2020/09/30	0	0.00	18	18.36	18.45	-18	13,652	-0.13%
2020/09/29	0	0.00	86	18.02	18.25	-86	13,912	-0.62%
2020/09/28	26	18.06	424	17.95	18.05	-398	14,264	-2.79%	大賣/鉅額交易
2020/09/25	52	17.28	11	17.67	17.25	41	14,628	0.28%
2020/09/24	81	17.89	0	0.00	17.85	81	14,986	0.54%
2020/09/23	42	18.11	113	18.06	18.15	-71	15,546	-0.46%	大賣/
2020/09/22	87	18.06	82	18.05	18.10	5	16,114	0.03%
2020/09/18	133	18.49	75	19.00	18.45	58	18,724	0.31%	大買/
2020/09/17	60	18.55	67	18.51	18.55	-7	19,978	-0.04%
2020/09/16	85	18.46	0	0.00	18.30	85	20,093	0.42%
2020/09/14	22	18.27	0	0.00	18.35	22	20,427	0.11%
2020/09/11	108	17.86	1	17.90	17.95	107	20,533	0.52%	大買/鉅額交易
2020/09/10	35	18.01	6	18.09	17.95	29	20,750	0.14%
2020/09/09	3	17.57	115	18.09	18.25	-112	20,927	-0.54%	大賣/鉅額交易
2020/09/08	10	18.19	66	18.23	17.95	-56	20,932	-0.27%
2020/09/07	10	18.55	875	18.41	18.10	-865	20,986	-4.12%	大賣/鉅額交易
2020/09/04	12	18.53	51	18.46	18.50	-39	21,137	-0.18%
2020/09/03	5	19.39	674	19.49	19.05	-669	21,304	-3.14%	大賣/鉅額交易
2020/09/02	692	19.48	182	19.21	19.70	510	21,339	2.39%	大買/大賣/鉅額交易
2020/09/01	50	18.79	69	18.88	18.55	-19	21,468	-0.09%
2020/08/31	20	19.21	20	19.05	18.90	0	22,529	0.00%
2020/08/28	12	19.25	200	19.28	18.90	-188	22,792	-0.82%	大賣/鉅額交易
2020/08/27	0	0.00	105	19.09	18.85	-105	22,718	-0.46%	大賣/鉅額交易
2020/08/26	0	0.00	5	18.93	18.80	-5	22,626	-0.02%
2020/08/25	12	19.11	509	19.12	18.90	-497	22,715	-2.19%	大賣/鉅額交易
2020/08/24	401	19.08	44	18.90	19.10	357	22,502	1.59%	大買/鉅額交易
2020/08/21	128	18.63	35	18.06	18.60	93	22,231	0.42%	大買/
2020/08/20	2	17.35	79	17.69	17.70	-77	21,981	-0.35%
2020/08/19	13	18.69	134	19.17	18.60	-121	21,774	-0.56%	大賣/鉅額交易
2020/08/18	47	18.42	164	18.30	18.85	-117	21,484	-0.54%	大賣/鉅額交易
2020/08/17	18	18.89	145.1	18.83	18.60	-127.1	21,357	-0.60%	大賣/鉅額交易
2020/08/14	371	18.62	2	18.58	18.60	369	21,046	1.75%	大買/鉅額交易
2020/08/13	0	0.00	91.1	18.01	17.90	-91.1	20,727	-0.44%
2020/08/12	0	0.00	10.1	17.95	17.95	-10.1	20,700	-0.05%
2020/08/11	3	17.75	328	17.73	17.75	-325	20,652	-1.57%	大賣/鉅額交易
2020/08/10	420.1	18.58	19.3	18.42	18.20	400.8	20,700	1.94%	大買/鉅額交易
2020/08/07	1	17.95	6	18.10	17.95	-5	21,026	-0.02%
2020/08/06	13	17.94	40.1	18.29	17.85	-27.1	21,102	-0.13%
2020/08/05	0	0.00	285	18.03	18.00	-285	21,000	-1.36%	大賣/鉅額交易
2020/08/04	191	18.06	104.1	18.20	17.90	86.9	20,933	0.42%	大買/大賣/
2020/08/03	50	17.53	1	17.70	17.50	49	20,795	0.24%
2020/07/31	4	17.46	0	0.00	17.55	4	20,793	0.02%
2020/07/30	2.1	17.51	7	17.43	17.70	-4.9	20,785	-0.02%
2020/07/28	60	17.02	0	0.00	16.90	60	20,938	0.29%
2020/07/27	36	17.33	0	0.00	17.30	36	20,843	0.17%
2020/07/24	16	17.78	159	17.72	17.80	-143	20,692	-0.69%	大賣/鉅額交易
2020/07/23	29	18.44	505	18.36	18.25	-476	20,435	-2.33%	大賣/鉅額交易
2020/07/22	848	19.12	14	18.58	19.05	834	20,038	4.16%	大買/鉅額交易
2020/07/21	5	17.60	0	0.00	17.55	5	18,941	0.03%
2020/07/20	19	17.67	0	0.00	17.70	19	18,845	0.10%
2020/07/17	109	17.61	5.1	17.73	17.50	103.9	18,634	0.56%	大買/鉅額交易
2020/07/16	2.1	18.41	1	18.45	18.30	1.1	18,373	0.01%
2020/07/15	77	18.29	3	18.77	18.25	74	18,286	0.40%
2020/07/14	105	19.06	3	19.03	18.90	102	18,136	0.56%	大買/鉅額交易
2020/07/13	11	19.26	79	19.53	19.25	-68	18,054	-0.38%
2020/07/10	73	19.24	5	19.36	19.20	68	17,983	0.38%
2020/07/09	14	19.42	8	19.42	19.20	6	17,778	0.03%
2020/07/08	3	19.22	3	19.27	19.20	0	17,559	0.00%
2020/07/07	250	19.34	10	19.82	19.15	240	17,323	1.39%	大買/鉅額交易
2020/07/06	26	19.60	28	19.50	19.90	-2	16,951	-0.01%
2020/07/03	93	19.15	72	19.49	19.00	21	16,535	0.13%
2020/07/02	116	19.81	64.1	20.08	19.95	52	16,073	0.32%	大買/
2020/07/01	216	19.55	66	19.46	19.40	150	15,487	0.97%	大買/鉅額交易
2020/06/30	179.1	19.82	239	19.68	19.10	-60	14,947	-0.40%	大買/大賣/
2020/06/29	220	18.38	28	18.37	18.60	192	13,696	1.40%	大買/鉅額交易
2020/06/24	125	17.27	120.4	17.20	16.95	4.6	12,431	0.04%	大買/大賣/
2020/06/23	0	0.00	2	16.75	16.75	-2	11,004	-0.02%
2020/06/22	10	14.65	43	15.14	15.25	-33	10,870	-0.30%
2020/06/19	25	14.66	7	14.62	13.90	18	10,806	0.17%
2020/06/18	12	14.90	27.1	14.73	14.60	-15.1	10,561	-0.14%
2020/06/17	11	15.21	34	14.89	15.00	-23	10,446	-0.22%
2020/06/16	21.1	14.76	30	14.75	14.60	-8.9	10,201	-0.09%
2020/06/15	12	14.55	29	14.06	14.00	-17	10,081	-0.17%
2020/06/12	10	13.45	5	14.00	14.10	5	9,988	0.05%
2020/06/11	77	14.89	3	14.73	14.45	74	9,849	0.75%
2020/06/10	18	14.59	7	14.60	14.55	11	9,647	0.11%
2020/06/09	74	15.49	46	15.96	15.50	28	9,516	0.29%
2020/06/08	315	16.16	236	16.30	16.15	79	9,108	0.87%	大買/大賣/
2020/06/05	15	14.56	59	14.84	15.05	-44	8,245	-0.53%
2020/06/04	103	13.66	2	13.88	14.15	101	7,140	1.41%	大買/鉅額交易
2020/06/02	0	0.00	190	12.65	12.75	-190	6,776	-2.80%	大賣/鉅額交易
2020/06/01	261	12.88	1	12.70	12.85	260	6,864	3.79%	大買/鉅額交易
2020/05/28	1	12.30	0	0.00	12.25	1	6,794	0.01%
2020/05/26	5	12.50	0	0.00	12.45	5	6,830	0.07%
2020/05/25	0	0.00	2	12.40	12.55	-2	6,754	-0.03%
2020/05/22	2	12.30	0	0.00	12.25	2	6,734	0.03%
2020/05/15	0	0.00	45	12.65	12.50	-45	6,722	-0.67%
2020/05/14	4	13.45	44	13.53	13.10	-40	6,607	-0.61%
2020/05/13	42	12.95	3	12.93	13.20	39	6,223	0.63%
2020/05/08	1	12.80	1	12.75	12.55	0	6,537	0.00%
2020/05/07	0	0.00	10	12.77	12.70	-10	6,518	-0.15%
2020/05/06	11	12.74	1	12.55	12.60	10	6,486	0.15%
2020/05/05	1	13.10	26	12.71	12.65	-25	6,448	-0.39%
2020/05/04	18	12.98	16	13.08	12.85	2	6,360	0.03%
2020/04/30	3	12.42	0	0.00	12.20	3	6,091	0.05%
2020/04/29	0	0.00	48	12.27	12.30	-48	6,058	-0.79%
2020/04/28	8	12.43	0	0.00	12.05	8	6,094	0.13%
2020/04/27	0	0.00	20	12.23	12.20	-20	6,213	-0.32%
2020/04/24	20	12.10	0	0.00	12.15	20	6,255	0.32%
2020/04/23	5	11.80	0	0.00	11.75	5	6,239	0.08%
2020/04/21	0	0.00	20	11.28	11.20	-20	6,346	-0.32%
2020/04/20	0	0.00	3	11.80	11.55	-3	6,395	-0.05%
2020/04/17	3	11.70	13	11.73	11.65	-10	6,396	-0.16%
2020/04/16	1	12.50	20	12.60	12.30	-19	6,288	-0.30%
2020/04/15	0	0.00	40	12.45	12.50	-40	6,255	-0.64%
2020/04/14	0	0.00	157	12.70	12.45	-157	6,240	-2.52%	大賣/鉅額交易
2020/04/13	0	12.15	1	12.35	12.15	-1	6,138	-0.02%
2020/04/08	40	11.78	0	0.00	12.05	40	6,266	0.64%
2020/03/30	0	0.00	158	10.60	10.95	-158	6,045	-2.61%	大賣/鉅額交易
2020/03/26	0	0.00	8	10.35	10.50	-8	6,044	-0.13%
2020/03/25	8	10.35	2	10.35	10.50	6	6,039	0.10%
2020/03/20	0	0.00	45	8.61	8.88	-45	5,850	-0.77%
2020/03/19	5	8.55	94	8.09	8.08	-89	5,853	-1.52%
2020/03/18	25	9.15	55	9.15	8.97	-30	5,718	-0.52%
2020/03/17	38	9.54	3	9.19	9.17	35	5,669	0.62%
2020/03/16	130	10.06	60	9.99	9.89	70	5,615	1.25%	大買/
2020/03/13	37	10.12	101	10.00	10.30	-64	5,604	-1.14%	大賣/
2020/03/12	0	0.00	72	11.44	11.10	-72	5,349	-1.35%
2020/03/11	0	0.00	18	12.44	11.95	-18	5,250	-0.34%
2020/03/10	0	0.00	31	12.10	12.15	-31	5,260	-0.59%
2020/03/09	0	0.00	24	12.53	12.25	-24	5,203	-0.46%
2020/03/06	0	0.00	20	12.95	12.90	-20	5,145	-0.39%
2020/03/05	0	0.00	91	13.17	13.15	-91	5,204	-1.75%
2020/03/04	0	0.00	53	12.53	13.00	-53	5,094	-1.04%
2020/03/03	3	13.00	0	0.00	12.85	3	5,109	0.06%
2020/02/27	1	13.65	37	13.05	12.80	-36	5,504	-0.65%
2020/02/26	20	13.62	0	0.00	13.55	20	5,659	0.35%
2020/02/24	1	13.80	63	13.75	13.70	-62	5,608	-1.11%
2020/02/21	2	14.08	0	0.00	14.05	2	5,540	0.04%
2020/02/20	1	14.15	55	14.15	14.15	-54	5,523	-0.98%
2020/02/17	34	14.01	35	14.00	14.05	-1	5,418	-0.02%
2020/02/14	18	14.36	242	14.27	14.15	-224	5,363	-4.18%	大賣/鉅額交易
2020/02/13	287	14.50	5	13.99	14.55	282	5,129	5.50%	大買/鉅額交易
2020/02/12	1	13.55	45	13.64	13.60	-44	4,669	-0.94%
2020/02/07	2	13.58	21	13.60	13.55	-19	4,611	-0.41%
2020/02/05	93	13.39	0	0.00	13.35	93	4,577	2.03%
2020/02/03	0	0.00	5	13.40	13.35	-5	4,505	-0.11%
2020/01/31	149	13.90	0	0.00	13.85	149	4,398	3.39%	大買/鉅額交易
2020/01/30	1	13.80	5.4	13.79	13.65	-4.4	4,365	-0.10%
2020/01/20	0	0.00	5	14.35	14.35	-5	4,159	-0.12%
2020/01/17	85	14.21	6	14.22	14.30	79	4,082	1.94%
2020/01/16	148	14.21	26	14.02	14.20	122	4,057	3.01%	大買/鉅額交易
2020/01/15	0	0.00	39	13.85	13.90	-39	3,930	-0.99%
2020/01/14	639	13.99	557	14.04	14.00	82	3,881	2.11%	大買/大賣/
2020/01/13	538	13.72	454	13.74	13.80	84	3,806	2.21%	大買/大賣/
2020/01/10	0	0.00	80.1	13.57	13.60	-80.1	3,748	-2.14%
2020/01/09	142	13.59	2	13.55	13.65	140	3,725	3.76%	大買/鉅額交易
2020/01/08	0.1	13.20	65	13.30	13.30	-64.9	3,694	-1.76%
2020/01/07	66	13.45	15	13.45	13.45	51	3,619	1.41%
2020/01/03	87	13.66	126	13.69	13.70	-39	3,537	-1.10%	大賣/
2020/01/02	16.1	13.62	98	13.56	13.65	-82	3,406	-2.41%
2019/12/31	645	13.18	513	13.20	13.30	132	3,260	4.05%	大買/大賣/鉅額交易
2019/12/30	0	0.00	10	13.00	13.00	-10	3,167	-0.32%
2019/12/27	0	0.00	16	13.00	13.00	-16	3,153	-0.51%
2019/12/26	435	13.00	435	13.05	12.95	0	3,161	0.00%	大買/大賣/
2019/12/25	148	12.95	228	13.01	12.95	-80	3,265	-2.45%	大買/大賣/
2019/12/24	0	0.00	15	12.93	12.90	-15	3,440	-0.44%
2019/12/23	20	13.19	100	13.08	13.00	-80	3,432	-2.33%
2019/12/20	121	13.05	3	13.05	13.05	118	3,363	3.51%	大買/鉅額交易
2019/12/19	179	12.94	119	12.95	12.90	60	3,348	1.79%	大買/大賣/
2019/12/18	0	0.00	6	12.95	12.90	-6	3,357	-0.18%
2019/12/17	0	0.00	228	12.87	12.90	-228	3,357	-6.79%	大賣/鉅額交易
2019/12/16	237	13.01	2	13.00	12.90	235	3,358	7.00%	大買/鉅額交易
2019/12/12	0	0.00	47	12.79	12.70	-47	3,258	-1.44%
2019/12/11	0	0.00	307	12.79	12.85	-307	3,243	-9.46%	大賣/鉅額交易
2019/12/10	490	12.98	7	12.90	12.85	483	3,222	14.99%	大買/鉅額交易
2019/12/09	4	12.69	0	0.00	12.65	4	3,156	0.13%
2019/12/06	0	0.00	15	12.60	12.55	-15	3,142	-0.48%
2019/12/05	0	0.00	6	12.68	12.70	-6	3,147	-0.19%
2019/12/04	40	12.53	0	0.00	12.55	40	3,158	1.27%
2019/12/03	0	0.00	34	12.55	12.55	-34	3,175	-1.07%
2019/12/02	2	12.55	33	12.68	12.50	-31	3,191	-0.97%
2019/11/29	0	0.00	96	12.73	12.70	-96	3,138	-3.06%
2019/11/28	137	13.00	2	13.10	12.90	135	3,132	4.31%	大買/鉅額交易
2019/11/27	66	12.98	9	12.93	12.95	57	3,090	1.84%
2019/11/26	35	13.09	12	13.02	12.90	23	3,041	0.76%
2019/11/25	0	0.00	3	13.25	13.25	-3	2,711	-0.11%
2019/11/22	1	12.00	0	0.00	12.05	1	2,461	0.04%
2019/11/21	0	0.00	6	12.10	12.00	-6	2,492	-0.24%
2019/11/18	34	12.28	0	0.00	12.20	34	2,715	1.25%
2019/11/14	0	0.00	2	11.95	11.90	-2	2,676	-0.07%
2019/11/07	0	0.00	5	11.95	12.00	-5	2,769	-0.18%
2019/11/05	30	12.10	0	0.00	12.00	30	2,783	1.08%
2019/11/04	60	11.90	0	0.00	11.90	60	2,765	2.17%
2019/10/28	0	0.00	90	11.95	11.95	-90	2,941	-3.06%
2019/10/24	0	0.00	80	12.18	12.00	-80	3,040	-2.63%
2019/10/21	30	12.15	0	0.00	12.15	30	3,264	0.92%
2019/10/18	0	0.00	5	12.20	12.10	-5	3,265	-0.15%
2019/10/16	0	0.00	1	12.15	12.15	-1	3,383	-0.03%
2019/10/14	0	0.00	2	11.85	11.80	-2	3,399	-0.06%
2019/10/09	30	11.70	5	11.70	11.70	25	3,415	0.73%
2019/10/08	0	0.00	5	11.65	11.65	-5	3,428	-0.15%
2019/10/04	2	11.70	2	11.80	11.70	0	3,446	0.00%
2019/10/03	32	11.70	0	0.00	11.70	32	3,465	0.92%
2019/10/01	1	11.80	30	11.90	11.75	-29	3,686	-0.79%
2019/09/27	5	12.45	0	0.00	12.15	5	3,575	0.14%
2019/09/26	0	0.00	5	12.20	12.20	-5	3,392	-0.15%
2019/09/24	1	12.35	0	0.00	12.30	1	3,400	0.03%
2019/09/23	59	12.36	0	0.00	12.45	59	3,399	1.74%
2019/09/18	0	0.00	87	12.20	12.25	-87	3,375	-2.58%
2019/09/17	0	0.00	61	12.25	12.15	-61	3,382	-1.80%
2019/09/16	0	0.00	62	12.30	12.30	-62	3,415	-1.82%
2019/09/12	30	12.40	1	12.40	12.45	29	3,439	0.84%
2019/09/11	33	12.42	0	0.00	12.35	33	3,490	0.95%
2019/09/06	60	12.86	1	13.00	12.90	59	3,534	1.67%
2019/09/04	0	0.00	12	12.85	12.85	-12	3,894	-0.31%
2019/08/30	0	0.00	60	12.50	12.65	-60	3,891	-1.54%
2019/08/26	60	12.03	0	0.00	11.95	60	3,792	1.58%
2019/08/21	0	0.00	1	12.70	12.70	-1	3,854	-0.03%
2019/08/16	18	12.28	5	12.25	12.25	13	3,749	0.35%
2019/08/15	8	12.20	0	0.00	12.15	8	3,791	0.21%
2019/08/14	2	12.30	0	0.00	12.30	2	3,863	0.05%
2019/08/07	0	0.00	25	12.15	12.20	-25	4,103	-0.61%
2019/08/06	25	12.04	0	0.00	12.20	25	4,258	0.59%
2019/08/05	0	0.00	10	12.30	12.00	-10	4,550	-0.22%
2019/08/02	0	0.00	2	12.58	12.65	-2	4,635	-0.04%
2019/07/31	1	13.05	6	13.15	13.20	-5	4,987	-0.10%
2019/07/29	5	13.45	15	13.42	13.30	-10	5,217	-0.19%
2019/07/26	0	0.00	1	13.35	13.30	-1	5,509	-0.02%
2019/07/25	0	0.00	1	13.40	13.35	-1	6,143	-0.02%
2019/07/24	10	13.05	15	13.05	13.05	-5	6,117	-0.08%
2019/07/23	1	13.25	56	13.06	12.90	-55	6,202	-0.89%
2019/07/22	0	0.00	38	12.96	13.00	-38	6,357	-0.60%
2019/07/19	78	12.82	43	12.87	12.90	35	6,437	0.54%
2019/07/18	6	12.80	10	12.88	12.70	-4	6,607	-0.06%
2019/07/17	0	0.00	6	12.88	12.80	-6	6,612	-0.09%
2019/07/16	0	0.00	5	13.00	12.95	-5	6,783	-0.07%
2019/07/15	1	13.20	15	13.10	12.90	-14	6,835	-0.20%
2019/07/11	0	0.00	30	13.10	13.05	-30	7,279	-0.41%
2019/07/10	1	12.90	0	0.00	12.85	1	7,372	0.01%
2019/07/08	9	13.09	0	0.00	13.10	9	7,410	0.12%
2019/07/05	25	13.34	28	13.35	13.20	-3	7,475	-0.04%
2019/07/01	2	12.85	1	12.90	12.75	1	7,445	0.01%
2019/06/28	21	12.65	0	0.00	12.70	21	7,461	0.28%
2019/06/27	0	0.00	1	12.70	12.60	-1	7,655	-0.01%
2019/06/25	20	12.70	17	12.54	12.50	3	7,759	0.04%
2019/06/24	31	12.65	1	12.75	12.60	30	7,881	0.38%
2019/06/21	0	0.00	36	12.64	12.75	-36	7,919	-0.45%
2019/06/20	26	12.65	10	12.60	12.70	16	7,947	0.20%
2019/06/19	13	12.57	6	12.34	12.55	7	8,085	0.09%
2019/06/18	0	0.00	9	12.34	12.15	-9	8,539	-0.11%
2019/06/14	0	0.00	40	12.52	12.55	-40	8,886	-0.45%
2019/06/13	24	12.70	12	12.62	12.55	12	8,966	0.13%
2019/06/12	2	12.35	2	12.10	12.40	0	8,724	0.00%
2019/06/11	2	11.85	91	11.86	11.90	-89	8,702	-1.02%
2019/06/03	0	0.00	30	11.50	11.60	-30	8,925	-0.34%
2019/05/31	2	11.80	0	0.00	11.80	2	8,947	0.02%
2019/05/30	30	11.65	0	0.00	11.70	30	9,090	0.33%
2019/05/29	0	0.00	1	11.40	11.40	-1	9,085	-0.01%
2019/05/28	0	0.00	2	11.45	11.50	-2	9,030	-0.02%
2019/05/27	3	11.50	1	11.45	11.40	2	9,048	0.02%
2019/05/24	0	0.00	1	11.55	11.50	-1	9,051	-0.01%
2019/05/23	0	0.00	4	11.45	11.45	-4	9,128	-0.04%
2019/05/22	33	11.73	1	11.85	11.60	32	9,199	0.35%
2019/05/21	1	11.25	2	11.33	11.80	-1	9,195	-0.01%
2019/05/16	3	12.07	1.3	12.02	11.85	1.8	9,242	0.02%
2019/05/15	1	12.35	31	12.35	12.35	-30	9,614	-0.31%
2019/05/14	32	12.05	6	12.03	12.15	26	9,640	0.27%
2019/05/13	3	12.73	111	12.81	12.30	-108	9,585	-1.13%	大賣/鉅額交易
2019/05/10	2	13.75	1	14.00	13.55	1	9,281	0.01%
2019/05/09	2.1	13.70	1	14.45	13.70	1.1	9,211	0.01%
2019/05/08	2.1	14.40	5	14.43	14.35	-3	8,996	-0.03%
2019/05/07	1.1	15.11	2	14.75	14.75	-0.9	8,883	-0.01%
2019/05/06	23	14.92	27	15.11	14.90	-4	8,966	-0.04%
2019/05/03	4	15.16	180	15.08	15.40	-176	8,773	-2.01%	大賣/鉅額交易
2019/05/02	146	15.05	211	15.01	15.05	-65	8,496	-0.77%	大買/大賣/
2019/04/30	168	14.33	1	14.00	14.40	167	7,845	2.13%	大買/鉅額交易
2019/04/29	10	14.30	42	13.97	13.95	-32	7,805	-0.41%
2019/04/26	124	14.62	22	14.43	14.40	102	7,745	1.32%	大買/鉅額交易
2019/04/25	0	0.00	3	14.17	14.35	-3	7,529	-0.04%
2019/04/24	90	14.52	11	14.60	14.10	79	7,564	1.04%
2019/04/23	0	0.00	14	14.19	14.20	-14	7,833	-0.18%
2019/04/22	110	14.11	9	14.14	14.20	101	7,773	1.30%	大買/鉅額交易
2019/04/19	2	13.65	45	13.71	13.80	-43	7,779	-0.55%
2019/04/18	70	14.25	61	14.06	13.55	9	8,125	0.11%
2019/04/17	24	13.80	28	13.76	13.85	-4	8,543	-0.05%
2019/04/16	28	13.76	0	0.00	13.70	28	8,497	0.33%
2019/04/12	0	0.00	84	13.57	13.40	-84	8,563	-0.98%
2019/04/11	22	13.85	32	13.65	13.65	-10	8,640	-0.12%
2019/04/10	29	13.65	15	13.65	13.65	14	8,791	0.16%
2019/04/09	1	13.75	75	13.64	13.60	-74	9,551	-0.77%
2019/04/08	119	13.81	1	13.80	13.65	118	10,077	1.17%	大買/鉅額交易
2019/04/01	0	0.00	1	13.60	13.60	-1	10,052	-0.01%
2019/03/29	1	13.45	0	0.00	13.45	1	9,835	0.01%
2019/03/27	2	13.58	5	13.95	13.50	-3	9,776	-0.03%
2019/03/26	2	13.70	5	13.65	13.60	-3	9,659	-0.03%
2019/03/25	6	13.52	0	0.00	13.45	6	9,617	0.06%
2019/03/22	6	13.70	7	14.04	13.80	-1	9,594	-0.01%
2019/03/21	65	14.19	18	14.06	14.00	47	9,456	0.50%
2019/03/20	10	13.38	21	13.43	13.50	-11	9,009	-0.12%
2019/03/19	15	13.73	7	13.86	13.40	8	9,052	0.09%
2019/03/18	0	0.00	1	13.25	13.35	-1	8,815	-0.01%
2019/03/15	0	0.00	50	13.09	13.00	-50	9,164	-0.55%
2019/03/14	0	0.00	120	13.34	13.10	-120	9,366	-1.28%	大賣/鉅額交易
2019/03/13	145	13.13	61	12.95	13.15	84	9,268	0.91%	大買/
2019/03/12	32	13.10	0	0.00	13.00	32	9,091	0.35%
2019/03/11	8	12.90	8	12.90	12.90	0	9,108	0.00%
2019/03/08	27	12.85	0	0.00	12.80	27	9,112	0.30%
2019/03/07	2	12.90	14	12.85	12.85	-12	9,079	-0.13%
2019/03/06	1	13.10	82	13.14	13.05	-81	9,066	-0.89%
2019/03/05	59	13.20	1	13.45	13.15	58	9,057	0.64%
2019/02/27	60	12.99	5	12.95	13.00	55	8,894	0.62%
2019/02/26	8	12.95	0	0.00	12.85	8	8,866	0.09%
2019/02/25	0	0.00	108	13.05	13.00	-108	8,859	-1.22%	大賣/鉅額交易
2019/02/22	173	13.17	6	12.98	13.15	167	8,853	1.89%	大買/鉅額交易
2019/02/21	7	13.14	1	13.10	12.90	6	8,753	0.07%
2019/02/20	1	12.85	4	12.95	12.90	-3	8,629	-0.03%
2019/02/15	1	13.15	39	13.13	13.10	-38	8,447	-0.45%
2019/02/14	50	13.63	106	13.47	13.20	-56	8,325	-0.67%	大賣/
2019/02/13	9	12.65	170	12.78	13.00	-161	7,857	-2.05%	大賣/鉅額交易
2019/02/12	326	12.65	0	0.00	12.70	326	7,717	4.22%	大買/鉅額交易
2019/02/11	10	12.25	10	12.25	12.25	0	7,616	0.00%
2019/01/29	4	12.35	12	12.30	12.30	-8	7,570	-0.11%
2019/01/28	0	0.00	5	12.60	12.50	-5	7,513	-0.07%
2019/01/25	1	12.65	2	12.60	12.65	-1	7,461	-0.01%
2019/01/24	7	12.47	9	12.37	12.50	-2	7,251	-0.03%
2019/01/23	1	12.35	1	12.45	12.40	0	7,226	0.00%
2019/01/22	6	12.27	60	12.30	12.30	-54	7,167	-0.75%
2019/01/21	5	12.36	0	0.00	12.35	5	7,129	0.07%
2019/01/18	15	12.32	2	12.45	12.30	13	7,118	0.18%
2019/01/17	20	12.70	0	0.00	12.45	20	7,081	0.28%
2019/01/16	26	12.37	66	12.42	12.50	-40	7,001	-0.57%
2019/01/15	43	12.88	16	13.01	12.55	27	6,863	0.39%
2019/01/14	0	0.00	1	12.60	12.70	-1	6,417	-0.02%
2019/01/11	39	12.74	28	12.60	12.60	11	6,353	0.17%
2019/01/10	66	12.98	494	12.99	12.95	-428	6,139	-6.97%	大賣/鉅額交易
2019/01/09	723	13.14	330	13.09	13.10	393	5,724	6.87%	大買/大賣/鉅額交易
2019/01/08	10	12.05	13	12.02	12.00	-3	4,922	-0.06%
2019/01/07	2	12.00	4	12.15	11.95	-2	4,858	-0.04%
2019/01/04	22	12.04	6	11.95	12.00	16	4,802	0.33%
2019/01/03	9	12.07	224	11.98	11.90	-215	4,804	-4.47%	大賣/鉅額交易
2019/01/02	104	12.22	8	12.14	12.05	96	4,712	2.04%	大買/
2018/12/28	287	12.10	322	12.10	12.05	-35	4,475	-0.78%	大買/大賣/
2018/12/27	164	11.92	123	11.63	12.20	41	3,741	1.10%	大買/大賣/
2018/12/26	239	11.02	0	0.00	11.10	239	3,178	7.52%	大買/鉅額交易
2018/12/25	0	0.00	9	11.09	10.90	-9	3,041	-0.30%
2018/12/24	26	11.15	0	0.00	11.20	26	3,024	0.86%
2018/12/21	2	10.80	0	0.00	10.85	2	3,065	0.07%
2018/12/20	1	11.35	15	11.23	11.00	-14	3,120	-0.45%
2018/12/19	16	11.65	0	0.00	11.35	16	3,087	0.52%
2018/12/18	30	11.50	21	11.41	11.35	9	3,044	0.30%
2018/12/14	4	11.48	34	11.50	11.50	-30	3,015	-0.99%
2018/12/13	2	11.73	1	11.70	11.70	1	3,009	0.03%
2018/12/11	7	12.01	7	12.00	11.80	0	2,826	0.00%
2018/12/10	143	12.10	302	12.28	11.80	-159	2,730	-5.82%	大買/大賣/鉅額交易
2018/12/07	454	11.73	159	11.72	11.80	295	2,268	13.00%	大買/大賣/鉅額交易
2018/12/06	4	11.20	131	11.01	10.75	-127	2,024	-6.27%	大賣/鉅額交易
2018/12/05	8	11.43	164	11.35	11.30	-156	2,003	-7.78%	大賣/鉅額交易
2018/12/04	272	11.66	32	11.65	11.50	240	2,041	11.76%	大買/鉅額交易
2018/12/03	30	11.35	16	11.35	11.30	14	2,027	0.69%
2018/11/30	4	11.10	0	0.00	11.10	4	2,019	0.20%
2018/11/29	2	11.23	115	11.16	11.00	-113	2,028	-5.57%	大賣/鉅額交易
2018/11/28	76	11.15	0	0.00	11.05	76	2,019	3.76%
2018/11/27	4	10.99	262	10.87	10.95	-258	2,022	-12.75%	大賣/鉅額交易
2018/11/26	271	10.97	0	0.00	10.90	271	2,032	13.33%	大買/鉅額交易
2018/11/23	0	0.00	29	10.81	10.60	-29	2,007	-1.44%
2018/11/22	43	11.05	1	10.95	10.80	42	2,011	2.09%
2018/11/21	18	10.83	50	10.55	10.80	-32	2,009	-1.59%
2018/11/20	44	10.60	22	10.45	10.55	22	1,981	1.11%
2018/11/19	5	10.60	2	10.60	10.55	3	1,996	0.15%
2018/11/16	22	10.65	89	10.53	10.55	-67	2,013	-3.33%
2018/11/15	30	10.45	324	10.23	10.40	-294	2,020	-14.55%	大賣/鉅額交易
2018/11/14	352	10.36	0	0.00	10.35	352	2,026	17.37%	大買/鉅額交易
2018/11/08	2	10.55	112	10.37	10.45	-110	2,119	-5.19%	大賣/鉅額交易
2018/11/07	194	10.41	0	0.00	10.45	194	2,134	9.09%	大買/鉅額交易
2018/11/06	0	0.00	13	10.10	10.10	-13	2,220	-0.59%
2018/11/05	0	0.00	36	10.11	10.15	-36	2,322	-1.55%
2018/11/02	0	0.00	50	10.25	10.15	-50	2,363	-2.12%
2018/11/01	47	10.25	10	10.25	10.20	37	2,425	1.53%
2018/10/31	10	10.20	0	0.00	10.05	10	2,551	0.39%
2018/10/22	0	0.00	1	10.20	10.15	-1	2,861	-0.03%
2018/10/19	1	9.91	1	10.00	9.97	0	3,194	0.00%
2018/10/18	1	10.15	1	10.10	10.00	0	3,234	0.00%
2018/10/17	0	0.00	33	10.04	10.05	-33	3,249	-1.02%
2018/10/11	3	9.52	1	9.52	9.51	2	3,709	0.05%
2018/10/03	0	0.00	27	11.45	11.45	-27	3,705	-0.73%
2018/09/28	0	0.00	7	11.59	11.65	-7	3,878	-0.18%
2018/09/18	0	0.00	2	11.15	11.15	-2	4,290	-0.05%
2018/09/17	11	11.20	0	0.00	11.20	11	4,953	0.22%
2018/09/07	0	0.00	10	11.55	11.45	-10	5,922	-0.17%
2018/08/21	0	0.00	1	11.75	11.70	-1	10,707	-0.01%
2018/08/20	6	11.38	0	0.00	11.30	6	11,423	0.05%
2018/08/15	5	11.55	0	0.00	11.50	5	11,468	0.04%
2018/08/10	0	0.00	50	12.50	12.40	-50	11,489	-0.44%
2018/08/09	1	12.75	0	0.00	12.65	1	11,474	0.01%
2018/08/07	7	13.21	153	13.02	12.90	-146	11,535	-1.27%	大賣/鉅額交易
2018/08/06	0	0.00	1	13.80	13.65	-1	11,524	-0.01%
2018/08/03	1	13.60	0	0.00	13.70	1	11,680	0.01%
2018/08/02	55	13.79	0	0.00	13.55	55	11,713	0.47%
2018/08/01	0	0.00	1	13.80	13.80	-1	11,702	-0.01%
2018/07/31	50	13.95	0	0.00	13.85	50	11,793	0.42%
2018/07/30	1	14.00	1	14.25	13.90	0	11,765	0.00%
2018/07/26	216	14.30	204	14.30	14.15	12	11,777	0.10%	大買/大賣/
2018/07/25	0	0.00	6	13.53	13.75	-6	11,423	-0.05%
2018/07/23	76	13.48	4	13.56	13.45	72	11,384	0.63%
2018/07/20	6	13.91	4	14.05	13.80	2	11,348	0.02%
2018/07/19	0	0.00	22	13.70	14.10	-22	11,148	-0.20%
2018/07/18	2	13.55	2	13.55	13.55	0	11,136	0.00%
2018/07/17	30	13.45	0	0.00	13.20	30	11,029	0.27%
2018/07/13	1	13.45	0	0.00	13.45	1	10,974	0.01%
2018/07/09	0	0.00	5	13.35	13.40	-5	10,827	-0.05%
2018/07/05	1	13.55	1	13.45	13.05	0	10,751	0.00%
2018/07/04	1	13.95	1	13.85	13.55	0	10,676	0.00%
2018/06/29	9	13.90	2	14.05	13.90	7	10,606	0.07%
2018/06/28	0	0.00	1	13.75	13.65	-1	10,542	-0.01%
2018/06/27	2	13.60	545	13.57	13.85	-543	10,492	-5.18%	大賣/鉅額交易
2018/06/26	547	13.96	5	13.85	13.70	542	10,414	5.20%	大買/鉅額交易
2018/06/22	0	0.00	35	14.26	14.25	-35	9,550	-0.37%
2018/06/21	2	14.70	3	14.75	14.70	-1	9,443	-0.01%
2018/06/20	46	14.95	213	14.67	14.90	-167	9,372	-1.78%	大賣/鉅額交易
2018/06/19	472	15.14	202	15.22	14.95	270	9,163	2.95%	大買/大賣/鉅額交易
2018/06/15	25	14.94	97	14.62	14.95	-72	9,080	-0.79%
2018/06/14	140	14.89	1	14.80	14.65	139	8,974	1.55%	大買/鉅額交易
2018/06/13	1	14.85	123	14.40	14.35	-122	8,788	-1.39%	大賣/鉅額交易
2018/06/12	1	15.05	27	14.83	14.80	-26	8,634	-0.30%
2018/06/11	0	0.00	10.1	15.24	15.20	-10.1	8,501	-0.12%
2018/06/08	10	14.90	1	15.00	14.95	9	8,273	0.11%
2018/06/07	20.1	15.26	32	15.16	15.05	-12	8,130	-0.15%
2018/06/06	19	15.16	21	15.27	15.40	-2	7,829	-0.03%
2018/06/05	17	14.88	5	14.80	14.70	12	7,543	0.16%
2018/06/04	45	15.21	32	15.24	15.35	13	7,316	0.18%
2018/06/01	59	14.70	98	14.64	14.60	-39	6,950	-0.56%
2018/05/31	296	15.74	281.2	15.78	15.10	14.8	6,711	0.22%	大買/大賣/
2018/05/30	425	14.80	434	14.85	14.80	-9	5,943	-0.15%	大買/大賣/
2018/05/29	967	14.88	926	14.74	14.70	41	5,542	0.74%	大買/大賣/
2018/05/28	2	13.70	11.1	13.72	13.75	-9.1	4,475	-0.20%
2018/05/25	0.1	12.45	0	0.00	12.50	0.1	3,834	0.00%
2018/05/24	4	12.41	1	12.45	12.40	3	3,834	0.08%
2018/05/23	0	0.00	5	12.50	12.35	-5	3,886	-0.13%
2018/05/22	0	0.00	10	12.55	12.35	-10	3,857	-0.26%
2018/05/18	2	12.43	5	12.50	12.25	-3	3,959	-0.08%
2018/05/14	10	12.25	0	0.00	12.25	10	3,949	0.25%
2018/05/11	187	12.08	8	11.98	11.95	179	3,894	4.60%	大買/鉅額交易
2018/05/08	0	0.00	4	11.46	11.65	-4	3,953	-0.10%
2018/05/04	20	11.19	10	11.20	11.15	10	3,938	0.25%
2018/05/03	1	11.30	3	11.20	11.15	-2	3,972	-0.05%
2018/04/30	0	0.00	8	11.00	11.00	-8	3,926	-0.20%
2018/04/25	0	0.00	1	11.20	11.15	-1	4,195	-0.02%
2018/04/24	1	11.40	4	11.39	11.25	-3	4,402	-0.07%
2018/04/19	0	0.00	50	11.00	11.00	-50	4,676	-1.07%
2018/04/18	8	10.94	0	0.00	10.90	8	4,791	0.17%
2018/04/02	0	0.00	20	11.53	11.50	-20	7,518	-0.27%
2018/03/29	10	11.45	0	0.00	11.45	10	7,401	0.14%
2018/03/23	0	0.00	6	11.20	11.15	-6	7,383	-0.08%
2018/03/21	1	11.80	1	11.75	11.60	0	7,332	0.00%
2018/03/14	1	12.00	21	11.95	12.00	-20	7,265	-0.28%
2018/03/13	0	0.00	3	11.85	11.85	-3	7,252	-0.04%
2018/03/09	13	11.94	3	11.85	11.80	10	7,196	0.14%
2018/03/08	4	11.65	4	11.70	11.65	0	7,025	0.00%
2018/03/07	10	11.30	0	0.00	11.30	10	6,963	0.14%
2018/03/06	13	11.51	3	11.63	11.45	10	6,981	0.14%
2018/03/05	49	11.41	0	0.00	11.25	49	7,105	0.69%
2018/03/01	15	11.40	0	0.00	11.40	15	7,155	0.21%
2018/02/27	17	11.64	17	11.60	11.40	0	7,166	0.00%
2018/02/26	0	0.00	5	11.45	11.25	-5	7,109	-0.07%
2018/02/12	5	10.60	1	10.60	10.60	4	7,023	0.06%
2018/02/09	0	0.00	45	10.70	10.75	-45	6,977	-0.64%
2018/02/08	7	10.80	15	10.85	10.85	-8	6,910	-0.12%
2018/02/07	5	11.00	0	0.00	11.05	5	6,926	0.07%
2018/02/06	5	10.90	0	0.00	10.85	5	6,946	0.07%
2018/02/05	5	11.90	0	0.00	11.85	5	6,866	0.07%
2018/02/02	7	12.54	5	12.45	12.45	2	6,799	0.03%
2018/02/01	0	0.00	73	12.86	12.85	-73	6,761	-1.08%
2018/01/31	30	12.94	9	12.97	13.05	21	6,776	0.31%
2018/01/30	2	12.78	1	12.65	12.65	1	6,614	0.02%
2018/01/29	70	12.87	10	12.90	12.60	60	6,553	0.92%
2018/01/26	10	12.65	0	0.00	12.75	10	6,514	0.15%
2018/01/25	2	12.70	2	12.65	12.60	0	6,466	0.00%
2018/01/23	0	0.00	17	12.64	12.55	-17	6,370	-0.27%
2018/01/22	10	12.60	3	12.65	12.60	7	6,293	0.11%
2018/01/19	0	0.00	5	12.55	12.40	-5	6,280	-0.08%
2018/01/18	0	0.00	1	12.80	12.50	-1	6,271	-0.02%
2018/01/15	40	12.51	9	12.55	12.20	31	5,924	0.52%
2018/01/12	0	0.00	30	12.85	12.80	-30	5,731	-0.52%
2018/01/11	11	12.91	2	13.05	12.95	9	5,662	0.16%
2018/01/10	15	13.37	7	13.23	13.05	8	5,506	0.15%
2018/01/09	0	0.00	1	12.80	12.80	-1	5,365	-0.02%
2018/01/08	60	13.50	19	13.25	13.15	41	5,139	0.80%
2018/01/05	3	12.37	57	11.62	12.80	-54	4,280	-1.26%
2018/01/04	5	11.45	21	10.97	11.65	-16	3,617	-0.44%
2018/01/03	79	11.01	1	11.15	10.95	78	3,259	2.39%