友訊 (2332)-富邦-南屯券商分點個股進出

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
17.85
漲跌
▼0.15
漲幅
-0.83%
成交量
1,816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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/05/03	6	18.03	5	18.15	17.85	1	3,106	0.03%
2024/05/02	3	17.90	0	0.00	18.00	3	3,102	0.10%
2024/04/29	0	17.85	0	0.00	17.85	0	3,233	0.00%
2024/04/24	0	0.00	7	17.65	17.75	-7	3,258	-0.21%
2024/04/23	10	17.70	0	0.00	17.55	10	3,286	0.30%
2024/04/18	0	0.00	3.1	17.55	17.60	-3.1	3,263	-0.09%
2024/04/17	5	17.50	0	0.00	17.50	5	3,279	0.15%
2024/04/16	5	17.31	3	17.25	17.30	2	3,278	0.06%
2024/04/15	7	17.99	0	0.00	17.90	7	3,254	0.22%
2024/04/12	19	17.90	10	18.05	18.10	9	3,246	0.28%
2024/04/11	11	17.96	0	0.00	17.90	11	3,211	0.34%
2024/04/10	1	18.30	0	0.00	18.35	1	3,160	0.03%
2024/04/09	10	18.36	0	0.00	18.30	10	3,157	0.32%
2024/04/08	0	0.00	12	18.35	18.40	-12	3,193	-0.38%
2024/04/03	0	0.00	8	18.40	18.40	-8	3,184	-0.25%
2024/04/02	0	0.00	24	18.64	18.55	-24	3,216	-0.75%
2024/04/01	2	18.60	2	18.70	18.70	0	3,228	0.00%
2024/03/29	0	18.60	0	0.00	18.60	0	3,243	0.00%
2024/03/28	5	18.60	0	0.00	18.55	5	3,246	0.15%
2024/03/25	10	18.95	0	0.00	18.85	10	3,270	0.31%
2024/03/22	3	18.75	0	0.00	18.70	3	3,321	0.09%
2024/03/20	2	18.53	0	0.00	18.45	2	3,389	0.06%
2024/03/18	0	0.00	1	18.70	18.85	-1	3,496	-0.03%
2024/03/15	0	0.00	5	18.67	18.55	-5	3,534	-0.14%
2024/03/14	0	0.00	3	18.60	18.50	-3	3,575	-0.08%
2024/03/11	1	18.95	1	18.80	18.95	0	3,704	0.00%
2024/03/08	4	18.91	1	18.85	18.85	3	3,901	0.08%
2024/03/07	2	19.60	2	19.53	19.20	0	4,005	0.00%
2024/03/06	53	19.65	0	0.00	19.50	53	4,070	1.30%
2024/03/05	0	0.00	0	19.65	19.70	0	4,347	0.00%
2024/03/04	1	19.60	39	19.71	19.65	-38	4,287	-0.89%
2024/02/29	3	19.33	10	19.25	19.35	-7	4,093	-0.17%
2024/02/26	1	19.45	11	19.63	19.40	-10	4,054	-0.25%
2024/02/23	0	0.00	40	19.71	19.30	-40	4,030	-0.99%
2024/02/22	0	0.00	52	19.65	19.60	-52	4,046	-1.29%
2024/02/21	20	19.73	2	19.65	19.60	18	4,036	0.45%
2024/02/20	1	19.65	38	19.89	19.95	-37	3,996	-0.93%
2024/02/19	3	19.50	1.6	19.46	19.40	1.4	3,815	0.04%
2024/02/16	2	19.48	92	19.53	19.55	-90	3,839	-2.34%
2024/02/15	7	19.49	106	19.42	19.40	-99	3,810	-2.60%	大賣/
2024/02/05	35	19.11	30	18.95	18.95	5	3,731	0.13%
2024/02/02	0	0.00	10	19.55	19.35	-10	3,719	-0.27%
2024/02/01	8	19.83	54	19.73	19.70	-46	3,723	-1.24%
2024/01/31	0.2	19.25	0.3	19.40	19.35	-0.1	3,641	0.00%
2024/01/30	37	19.35	35	19.36	19.35	2	3,672	0.05%
2024/01/29	13	19.45	0	0.00	19.50	13	3,717	0.35%
2024/01/26	6	19.40	0	0.00	19.35	6	3,744	0.16%
2024/01/24	16	19.61	0	0.00	19.50	16	3,761	0.43%
2024/01/23	3	19.33	0	0.00	19.65	3	3,783	0.08%
2024/01/22	75	18.93	0	0.00	19.00	75	3,668	2.04%
2024/01/19	21	18.55	0	0.00	18.70	21	3,666	0.57%
2024/01/18	16	19.01	0	0.00	18.50	16	3,690	0.43%
2024/01/17	5	18.55	0	0.00	18.60	5	3,681	0.14%
2024/01/11	2	19.00	0	0.00	19.10	2	3,724	0.05%
2024/01/10	0	0.00	41	19.07	19.05	-41	3,792	-1.08%
2024/01/09	24	19.07	80	19.14	19.20	-56	3,837	-1.46%
2024/01/08	53	19.38	0	0.00	19.35	53	3,868	1.37%
2024/01/05	7	19.45	3	19.45	19.40	4	3,889	0.10%
2024/01/04	40	19.74	5	19.50	19.50	35	3,914	0.89%
2024/01/03	36	19.94	0	0.00	19.90	36	3,934	0.92%
2024/01/02	83	20.24	70	20.10	20.05	13	3,931	0.33%
2023/12/29	48	20.05	0	0.00	19.95	48	3,884	1.24%
2023/12/28	22	20.05	0	0.00	20.10	22	3,908	0.56%
2023/12/27	10	19.75	0	0.00	19.80	10	3,899	0.26%
2023/12/20	0	0.00	2	19.85	19.65	-2	4,019	-0.05%
2023/12/19	2	19.40	0	0.00	19.35	2	4,034	0.05%
2023/12/18	3	19.92	4	20.18	19.80	-1	4,110	-0.02%
2023/12/15	0	0.00	67	19.86	19.80	-67	4,472	-1.50%
2023/12/14	0	0.00	20	19.95	19.80	-20	4,614	-0.43%
2023/12/13	2	20.13	4	20.13	19.80	-2	4,622	-0.04%
2023/12/12	3	20.10	107	19.93	19.75	-104	4,650	-2.24%	大賣/鉅額交易
2023/12/11	100	19.91	158	19.79	19.80	-58	4,740	-1.22%	大賣/
2023/12/08	35	20.09	30	20.08	20.00	5	4,773	0.10%
2023/12/07	6	20.08	0	0.00	20.00	6	4,822	0.12%
2023/12/06	43	20.34	10	20.35	20.20	33	4,889	0.67%
2023/12/05	61	20.29	13	20.30	20.25	48	4,902	0.98%
2023/12/04	56	20.09	8	20.48	20.45	48	4,908	0.98%
2023/12/01	103	20.18	112.1	20.19	20.15	-9.1	4,873	-0.19%	大買/大賣/
2023/11/30	19	19.88	4	20.23	20.40	15	4,859	0.31%
2023/11/29	45	19.33	45	19.30	19.25	0	4,757	0.00%
2023/11/28	26	19.12	45	19.17	19.20	-19	4,929	-0.39%
2023/11/27	0	0.00	6	19.26	19.00	-6	5,049	-0.12%
2023/11/24	34	19.40	430	19.27	19.30	-396	5,202	-7.61%	大賣/鉅額交易
2023/11/22	0	0.00	0.8	19.20	19.30	-0.8	5,940	-0.01%
2023/11/21	1	19.40	1	19.30	19.30	0	6,510	0.00%
2023/11/20	2.1	19.10	0	0.00	19.05	2.1	7,012	0.03%
2023/11/17	33	18.91	0	0.00	18.95	33	7,665	0.43%
2023/11/16	12	18.72	10	18.85	18.85	2	8,482	0.02%
2023/11/15	2	18.70	6	18.62	18.55	-4	9,314	-0.04%
2023/11/14	3	18.70	3	18.70	18.70	0	9,980	0.00%
2023/11/13	0	0.00	22	18.50	18.45	-22	10,557	-0.21%
2023/11/10	0	0.00	17	18.49	18.40	-17	11,187	-0.15%
2023/11/09	11	18.40	39	18.44	18.40	-28	11,493	-0.24%
2023/11/08	1	18.75	75	18.76	18.70	-74	11,493	-0.64%
2023/11/07	44	18.83	1	18.70	18.65	43	11,485	0.37%
2023/11/06	33	18.98	0	0.00	19.00	33	11,481	0.29%
2023/11/03	8	18.66	1	18.70	18.65	7	11,438	0.06%
2023/11/02	1	18.50	0	0.00	18.55	1	11,430	0.01%
2023/11/01	0	0.00	1	18.35	18.35	-1	11,461	-0.01%
2023/10/31	10	18.75	10	18.75	18.30	0	11,466	0.00%
2023/10/30	3	18.62	17	18.65	18.55	-14	11,500	-0.12%
2023/10/27	0	0.00	10	18.50	18.45	-10	11,523	-0.09%
2023/10/26	10	18.55	1	18.35	18.35	9	11,568	0.08%
2023/10/25	1	18.95	1	19.00	18.85	0	11,596	0.00%
2023/10/24	10	18.85	2	18.50	18.85	8	11,611	0.07%
2023/10/23	0	0.00	1	18.50	18.50	-1	11,634	-0.01%
2023/10/20	1	18.55	2	18.25	18.55	-1	11,654	-0.01%
2023/10/19	12	18.70	0	0.00	18.70	12	11,696	0.10%
2023/10/18	52	18.83	1	18.50	18.55	51	11,729	0.43%
2023/10/17	39	19.23	0	0.00	18.95	39	11,785	0.33%
2023/10/16	2	19.28	0	0.00	19.25	2	11,914	0.02%
2023/10/13	29	19.77	1	19.95	19.65	28	12,001	0.23%
2023/10/11	6	19.91	2	19.78	19.70	4	12,103	0.03%
2023/10/06	0	0.00	40	20.30	20.15	-40	12,113	-0.33%
2023/10/05	33	20.38	7	20.42	20.35	26	12,157	0.21%
2023/10/04	2	20.03	0	0.00	20.25	2	12,249	0.02%
2023/10/03	6	20.39	0	0.00	20.25	6	12,311	0.05%
2023/10/02	16	20.48	0	0.00	20.65	16	12,400	0.13%
2023/09/28	3	20.08	0	0.00	20.10	3	12,461	0.02%
2023/09/27	10	20.00	0	0.00	20.05	10	12,566	0.08%
2023/09/26	21	20.30	0	0.00	20.10	21	12,762	0.16%
2023/09/25	0	0.00	1	20.30	20.35	-1	13,199	-0.01%
2023/09/22	1	19.85	0	0.00	19.90	1	13,386	0.01%
2023/09/21	1	19.95	4	20.00	19.90	-3	13,530	-0.02%
2023/09/20	25	20.80	16	20.44	20.35	9	13,698	0.07%
2023/09/19	120	21.05	9	21.18	21.10	111	13,631	0.81%	大買/鉅額交易
2023/09/18	18	21.08	0	0.00	20.85	18	13,624	0.13%
2023/09/15	9	21.01	0	0.00	21.00	9	13,665	0.07%
2023/09/14	2	21.23	0	0.00	21.20	2	13,596	0.01%
2023/09/13	27	21.26	15	21.15	21.10	12	13,585	0.09%
2023/09/12	65	21.63	53	21.44	21.45	12	13,828	0.09%
2023/09/11	75	22.14	21	21.72	21.70	54	14,095	0.38%
2023/09/08	39	22.71	4	22.90	22.60	35	14,002	0.25%
2023/09/07	61	23.21	42	23.15	23.05	19	13,929	0.14%
2023/09/06	14	24.44	1	24.20	23.85	13	13,788	0.09%
2023/09/05	32	24.23	0	0.00	24.05	32	13,681	0.23%
2023/09/04	8	24.30	2	24.13	24.00	6	13,625	0.04%
2023/09/01	21	24.77	20	24.70	24.70	1	13,482	0.01%
2023/08/31	38	25.01	19	25.24	25.05	19	13,413	0.14%
2023/08/30	19	25.56	16	25.29	25.10	3	13,465	0.02%
2023/08/29	13	25.21	7	25.06	25.05	6	13,510	0.04%
2023/08/28	138	25.75	34	25.75	25.55	104	13,347	0.78%	大買/鉅額交易
2023/08/25	96	25.92	27.8	26.05	25.85	68.2	12,969	0.53%
2023/08/24	156	25.57	146	25.68	25.65	10	12,541	0.08%	大買/大賣/
2023/08/23	72	25.63	31	25.96	25.40	41	12,051	0.34%
2023/08/22	222	25.42	165	24.95	25.25	57	11,505	0.50%	大買/大賣/
2023/08/21	117	25.11	75	25.18	25.40	42	10,725	0.39%	大買/
2023/08/18	62	23.73	107.9	23.59	23.50	-45.9	9,920	-0.46%	大賣/
2023/08/17	37	22.79	144	22.29	22.95	-107	9,282	-1.15%	大賣/鉅額交易
2023/08/16	47	21.57	228	21.72	21.40	-181	8,851	-2.04%	大賣/鉅額交易
2023/08/15	123	21.14	10	21.13	21.15	113	8,551	1.32%	大買/鉅額交易
2023/08/11	0	0.00	42.7	19.50	19.45	-42.7	8,357	-0.51%
2023/08/10	5	19.70	80	19.59	19.50	-75	8,455	-0.89%
2023/08/09	0	0.00	4	20.05	19.90	-4	8,519	-0.05%
2023/08/08	1	19.95	0	0.00	19.95	1	8,578	0.01%
2023/08/07	8	20.18	0	0.00	20.30	8	8,593	0.09%
2023/08/04	0	0.00	2	19.98	19.95	-2	8,556	-0.02%
2023/08/02	20	19.61	0	0.00	19.70	20	8,548	0.23%
2023/08/01	11	20.05	10	20.10	20.10	1	8,481	0.01%
2023/07/31	12	20.41	0	0.00	20.15	12	8,456	0.14%
2023/07/28	0	0.00	4	19.90	20.00	-4	8,417	-0.05%
2023/07/27	0	0.00	2	20.15	20.20	-2	8,365	-0.02%
2023/07/26	11	20.11	0	0.00	20.00	11	8,338	0.13%
2023/07/25	4	20.75	0	0.00	20.60	4	8,283	0.05%
2023/07/24	10	20.53	0	0.00	20.25	10	8,262	0.12%
2023/07/21	11	20.52	10	20.92	20.85	1	8,196	0.01%
2023/07/20	25	20.68	0	0.00	20.65	25	8,173	0.31%
2023/07/19	36.3	22.10	0	0.00	21.50	36.3	8,036	0.45%
2023/07/18	40	21.99	0	0.00	21.90	40	7,922	0.50%
2023/07/17	2	22.28	2	22.38	22.45	0	7,832	0.00%
2023/07/14	0	0.00	3	21.58	21.80	-3	7,763	-0.04%
2023/07/13	0	0.00	1	21.90	21.45	-1	7,781	-0.01%
2023/07/12	2	21.65	3	21.70	21.45	-1	7,805	-0.01%
2023/07/11	1	22.00	45	22.02	21.95	-44	7,776	-0.57%
2023/07/06	0	0.00	5	22.50	22.45	-5	7,518	-0.07%
2023/07/05	1	22.45	62	22.45	22.25	-61	7,433	-0.82%
2023/07/04	37	22.64	40.8	22.47	22.55	-3.8	7,337	-0.05%
2023/07/03	26	22.77	7.2	22.87	23.15	18.8	7,169	0.26%
2023/06/30	28	21.68	13	21.68	21.85	15	6,712	0.22%
2023/06/29	20	21.21	23	21.31	21.45	-3	6,520	-0.05%
2023/06/28	5	21.39	17	21.59	21.15	-12	6,379	-0.19%
2023/06/27	74	21.34	51	20.71	20.70	23	6,202	0.37%
2023/06/19	45	19.93	25	20.05	19.95	20	6,005	0.33%
2023/06/16	9	20.68	21	20.99	20.60	-12	5,875	-0.20%
2023/06/15	21	21.20	20	20.83	21.85	1	5,554	0.02%
2023/06/14	12	20.50	7	20.60	20.45	5	5,187	0.10%
2023/06/13	5	20.55	5	20.50	20.50	0	5,194	0.00%
2023/06/12	7	20.42	4	20.44	20.45	3	5,178	0.06%
2023/06/09	0	0.00	3	20.65	20.80	-3	5,123	-0.06%
2023/06/08	2	20.95	13	20.92	20.65	-11	5,146	-0.21%
2023/06/07	0	0.00	1	20.70	20.70	-1	5,100	-0.02%
2023/06/06	10	20.75	1	20.80	20.80	9	5,069	0.18%
2023/06/05	30	22.05	62.3	21.42	21.45	-32.3	4,996	-0.65%
2023/06/02	8	21.53	10	21.52	21.65	-2	4,862	-0.04%
2023/06/01	2	21.00	0	0.00	20.95	2	4,763	0.04%
2023/05/31	2	20.95	100	20.80	20.90	-98	4,730	-2.07%
2023/05/30	2	20.48	50	20.46	20.60	-48	4,667	-1.03%
2023/05/29	5	20.00	514	19.91	19.95	-509	4,623	-11.01%	大賣/鉅額交易
2023/05/26	179	19.86	0	0.00	19.50	179	4,719	3.79%	大買/鉅額交易
2023/05/25	30	20.13	30.2	20.35	20.20	-0.2	4,685	0.00%
2023/05/24	24	20.16	22	20.34	20.25	2	4,643	0.04%
2023/05/23	76	20.26	56	20.14	20.10	20	4,580	0.44%
2023/05/22	30	19.98	37	20.23	20.35	-7	4,516	-0.15%
2023/05/19	86	19.86	100	20.02	20.05	-14	4,386	-0.32%
2023/05/18	43	19.12	30	19.23	19.20	13	4,153	0.31%
2023/05/17	42	19.11	30	18.97	18.90	12	4,090	0.29%
2023/05/16	65	19.19	40	19.10	19.05	25	4,108	0.61%
2023/05/15	16.2	18.75	33	18.78	19.25	-16.8	4,194	-0.40%
2023/05/12	26	17.63	0	0.00	18.55	26	4,105	0.63%
2023/05/11	26	17.63	0	0.00	17.50	26	4,037	0.64%
2023/05/10	30	17.93	0	0.00	17.85	30	4,010	0.75%
2023/05/09	5	18.05	0	0.00	18.10	5	3,994	0.13%
2023/05/05	0	18.10	2.8	18.04	18.00	-2.8	3,978	-0.07%
2023/05/04	5	17.70	20	17.93	18.00	-15	3,986	-0.38%
2023/05/03	6	17.75	5	17.78	17.70	1	3,983	0.03%
2023/05/02	0	0.00	1	17.90	17.90	-1	3,985	-0.03%
2023/04/28	0	0.00	2	17.65	17.65	-2	3,997	-0.05%
2023/04/27	15	17.08	10	17.25	17.55	5	4,001	0.12%
2023/04/26	15	17.40	0	0.00	17.40	15	4,001	0.37%
2023/04/25	40	17.45	1	17.45	17.40	39	3,995	0.98%
2023/04/24	8	17.97	3	17.85	17.85	5	3,961	0.13%
2023/04/21	134	18.04	3	17.80	17.75	131	3,969	3.30%	大買/鉅額交易
2023/04/20	86	18.68	9	18.61	18.55	77	3,906	1.97%
2023/04/19	33	19.00	16	19.08	18.95	17	3,867	0.44%
2023/04/18	74	19.06	9	19.06	19.00	65	3,884	1.67%
2023/04/17	25	19.22	13	19.23	19.30	12	3,808	0.32%
2023/04/14	19	18.78	4	18.85	18.85	15	3,731	0.40%
2023/04/13	6	18.82	28	18.66	18.60	-22	3,694	-0.60%
2023/04/12	1	18.85	20	18.96	18.95	-19	3,676	-0.52%
2023/04/11	11	18.74	0	0.00	18.80	11	3,635	0.30%
2023/04/10	10	18.63	0	0.00	18.65	10	3,644	0.27%
2023/04/07	11	18.79	1	18.75	18.75	10	3,704	0.27%
2023/04/06	0	0.00	5	18.80	18.85	-5	3,926	-0.13%
2023/03/30	10.1	18.30	2	18.40	18.35	8.1	3,963	0.20%
2023/03/29	5	18.31	10	18.58	18.30	-5	4,340	-0.12%
2023/03/28	4	18.84	35	19.05	18.60	-31	4,519	-0.69%
2023/03/27	22	18.61	27	18.79	18.85	-5	4,384	-0.11%
2023/03/24	4	17.74	38	17.99	18.15	-34	4,212	-0.81%
2023/03/23	1	17.05	10	17.60	17.35	-9	3,994	-0.23%
2023/03/22	34	17.05	1	17.05	17.05	33	3,937	0.84%
2023/03/21	1	16.70	0	0.00	16.65	1	3,908	0.03%
2023/03/20	1	16.50	10	16.50	16.55	-9	3,911	-0.23%
2023/03/17	1	16.25	20	16.40	16.45	-19	3,900	-0.49%
2023/03/16	40	16.14	10	16.50	16.05	30	3,887	0.77%
2023/03/15	1	16.80	0.4	16.90	16.65	0.6	3,842	0.02%
2023/03/14	12	16.65	0	16.70	16.75	12	3,824	0.31%
2023/03/13	26	16.80	2	16.60	16.75	24	3,811	0.63%
2023/03/09	20	17.40	0	0.00	17.35	20	3,739	0.53%
2023/03/08	0	0.00	11	17.54	17.65	-11	3,715	-0.30%
2023/03/07	7	17.51	7	17.67	17.50	0	3,682	0.00%
2023/03/06	32	17.78	9	17.95	17.55	23	3,634	0.63%
2023/03/03	6	17.52	1	17.50	17.55	5	3,525	0.14%
2023/03/02	2	17.60	0	0.00	17.50	2	3,447	0.06%
2023/03/01	75	17.31	7	17.45	17.20	68	3,345	2.03%
2023/02/24	11	17.02	14	17.10	17.20	-3	3,224	-0.09%
2023/02/23	37	16.97	2	16.95	16.80	35	3,048	1.15%
2023/02/22	1	16.65	11	16.70	16.75	-10	2,946	-0.34%
2023/02/21	2	16.73	11	16.80	16.85	-9	2,910	-0.31%
2023/02/20	0	0.00	2	16.85	16.75	-2	2,906	-0.07%
2023/02/17	10	16.65	0	0.00	16.65	10	2,861	0.35%
2023/02/16	3	16.73	18	16.86	16.60	-15	2,839	-0.53%
2023/02/15	1	16.20	0	0.00	16.20	1	2,741	0.04%
2023/02/13	22	16.20	4	16.14	16.25	18	2,643	0.68%
2023/02/08	0	0.00	4	15.60	15.55	-4	2,458	-0.16%
2023/02/06	0	0.00	30	15.60	15.60	-30	2,451	-1.22%
2023/02/03	7	15.60	6	15.61	15.60	1	2,442	0.04%
2023/02/02	0	15.75	3	15.70	15.70	-3	2,429	-0.12%
2023/02/01	0	0.00	11	15.64	15.55	-11	2,412	-0.46%
2023/01/13	3	15.17	0	0.00	15.05	3	2,350	0.13%
2023/01/12	2	15.43	0	0.00	15.30	2	2,395	0.08%
2023/01/11	0	0.00	20	15.40	15.35	-20	2,395	-0.83%
2023/01/10	0	0.00	18	15.45	15.55	-18	2,393	-0.75%
2023/01/09	34	15.54	12	15.51	15.55	22	2,397	0.92%
2023/01/05	1	15.10	1	15.05	15.05	0	2,406	0.00%
2023/01/04	3	15.15	3	15.18	15.10	0	2,431	0.00%
2022/12/30	8	14.90	0	0.00	14.85	8	2,440	0.33%
2022/12/29	20	14.75	50	14.82	14.75	-30	2,486	-1.21%
2022/12/28	2	14.85	11	14.93	14.85	-9	2,505	-0.36%
2022/12/27	17	15.41	12	15.60	15.35	5	2,469	0.20%
2022/12/26	18	16.00	3	16.02	15.80	15	2,385	0.63%
2022/12/23	2	15.80	1	15.60	15.60	1	2,128	0.05%
2022/12/22	31	15.70	14.8	15.75	15.60	16.2	2,091	0.78%
2022/12/21	58	16.13	22	16.00	15.80	36	2,031	1.77%
2022/12/20	3	16.15	2	16.15	16.15	1	1,621	0.06%
2022/12/16	0	0.00	2	14.85	14.95	-2	1,438	-0.14%
2022/12/14	1	15.10	0	0.00	15.05	1	1,455	0.07%
2022/12/13	1	15.10	0	0.00	15.05	1	1,460	0.07%
2022/11/30	0	0.00	1	14.95	15.00	-1	1,812	-0.06%
2022/11/25	1	14.70	0	0.00	14.55	1	1,991	0.05%
2022/11/24	0	0.00	1	14.65	14.60	-1	1,997	-0.05%
2022/11/22	0	0.00	2	14.35	14.55	-2	2,030	-0.10%
2022/11/21	0	14.50	0	0.00	14.30	0	2,145	0.00%
2022/11/16	1	14.65	1	14.50	14.50	0	2,186	0.00%
2022/11/11	2	15.00	0	0.00	14.90	2	2,278	0.09%
2022/11/09	1	15.25	0	0.00	15.05	1	3,088	0.03%
2022/11/07	0	0.00	29	14.95	14.95	-29	3,093	-0.94%
2022/11/03	14	14.87	0	0.00	15.00	14	3,132	0.45%
2022/11/01	5	14.70	0	0.00	14.70	5	3,283	0.15%
2022/10/28	10	14.68	0	0.00	14.40	10	3,438	0.29%
2022/10/24	8	14.60	18	14.63	14.60	-10	3,837	-0.26%
2022/10/20	10	14.50	0	0.00	14.80	10	3,999	0.25%
2022/10/18	0	0.00	5	15.02	15.10	-5	3,955	-0.13%
2022/10/17	15	14.48	10	14.70	14.85	5	3,952	0.13%
2022/10/14	0	0.00	10	14.90	15.00	-10	3,961	-0.25%
2022/10/13	10	14.40	0	0.00	14.20	10	3,960	0.25%
2022/10/12	3	15.25	3	14.65	15.25	0	3,901	0.00%
2022/10/11	1	14.80	0	0.00	14.70	1	3,917	0.03%
2022/10/05	30	15.30	1	15.20	15.30	29	3,852	0.75%
2022/09/29	0	0.00	1	14.55	14.60	-1	3,878	-0.03%
2022/09/27	20	15.20	0	0.00	15.35	20	3,837	0.52%
2022/09/26	2	15.25	2	15.00	15.00	0	3,835	0.00%
2022/09/23	16	15.81	3	15.95	15.80	13	3,858	0.34%
2022/09/22	10	16.15	8	16.00	16.15	2	3,843	0.05%
2022/09/21	15	16.30	3	16.30	16.25	12	3,826	0.31%
2022/09/20	2	16.65	2	16.75	16.75	0	3,797	0.00%
2022/09/19	16	16.52	0	0.00	16.75	16	3,791	0.42%
2022/09/16	2	17.20	5	17.15	17.10	-3	3,756	-0.08%
2022/09/15	0	0.00	10	17.55	17.45	-10	3,742	-0.27%
2022/09/14	8	17.35	8	17.15	17.30	0	3,716	0.00%
2022/09/13	5	17.87	41	18.00	17.50	-36	3,700	-0.97%
2022/09/12	10	17.59	3	17.72	17.75	7	3,649	0.19%
2022/09/08	53	17.45	3	17.40	17.40	50	3,622	1.38%
2022/09/07	2	17.40	0	0.00	17.40	2	3,561	0.06%
2022/09/02	0	17.20	4	17.35	17.30	-4	3,402	-0.12%
2022/09/01	2	16.95	4	16.93	17.00	-2	3,311	-0.06%
2022/08/29	2	16.48	1	16.45	16.40	1	3,276	0.03%
2022/08/26	7	17.29	90	17.26	17.10	-83	3,414	-2.43%
2022/08/25	0	0.00	100	16.97	17.10	-100	3,289	-3.04%
2022/08/23	41	16.78	0	0.00	16.70	41	3,258	1.26%
2022/08/22	22	16.93	0	0.00	16.85	22	3,235	0.68%
2022/08/18	30	16.38	2	16.35	16.40	28	3,157	0.89%
2022/08/17	35	16.80	34	16.70	16.60	1	3,109	0.03%
2022/08/16	87	17.30	1	17.20	17.20	86	3,011	2.86%
2022/08/15	2.1	16.75	0	0.00	16.75	2.1	2,293	0.09%
2022/08/11	0.5	17.00	38	16.96	16.85	-37.5	2,287	-1.64%
2022/08/10	1	17.15	0	0.00	17.10	1	2,260	0.04%
2022/08/09	14	17.10	17	17.21	17.05	-3	2,240	-0.13%
2022/08/08	14	17.49	0	0.00	17.40	14	2,189	0.64%
2022/08/05	14	17.30	15	17.02	17.30	-1	2,083	-0.05%
2022/08/04	1	16.60	1	17.05	16.75	0	2,026	0.00%
2022/08/03	35	16.99	1	16.60	16.60	34	1,952	1.74%
2022/08/02	6	17.75	139	17.70	17.25	-133	1,876	-7.09%	大賣/鉅額交易
2022/07/29	0	0.00	19	17.26	17.20	-19	1,682	-1.13%
2022/07/28	25	16.99	76	16.75	16.55	-51	1,594	-3.20%
2022/07/27	0	0.00	1	16.85	16.90	-1	1,578	-0.06%
2022/07/26	1	16.50	3	16.40	16.30	-2	1,488	-0.13%
2022/07/22	0	16.25	0	0.00	16.35	0	1,485	0.00%
2022/07/20	0	0.00	3	16.23	16.10	-3	1,474	-0.20%
2022/07/18	2	16.10	0	0.00	16.25	2	1,491	0.13%
2022/07/14	0	0.00	20	15.50	15.60	-20	1,522	-1.31%
2022/07/13	0	0.00	2	15.20	15.20	-2	1,523	-0.13%
2022/07/12	20	15.30	0	0.00	15.20	20	1,527	1.31%
2022/07/11	5	15.37	0	0.00	15.40	5	1,485	0.34%
2022/07/07	0	0.00	3	15.00	15.05	-3	1,472	-0.20%
2022/07/04	2	14.60	0	0.00	14.60	2	1,491	0.13%
2022/07/01	0	0.00	24	14.14	14.40	-24	1,500	-1.60%
2022/06/20	0	0.00	6	14.45	14.35	-6	1,578	-0.38%
2022/06/17	0	0.00	0.1	15.05	14.85	-0.1	1,555	0.00%
2022/06/16	3	15.10	0	0.00	15.10	3	1,521	0.20%
2022/06/13	3	15.35	0	0.00	15.25	3	1,536	0.20%
2022/06/08	13	15.70	0	0.00	15.70	13	1,524	0.85%
2022/06/06	1	15.90	5	16.04	16.05	-4	1,533	-0.26%
2022/06/01	14	15.60	0	0.00	15.60	14	1,445	0.97%
2022/05/31	14	15.66	0	0.00	15.55	14	1,445	0.97%
2022/05/27	0	0.00	1	15.45	15.40	-1	1,451	-0.07%
2022/05/26	0.9	15.30	0	0.00	15.30	0.9	1,463	0.06%
2022/05/19	0	0.00	2	15.10	15.15	-2	1,489	-0.13%
2022/05/17	0	0.00	18	15.06	15.15	-18	1,493	-1.20%
2022/05/13	0	15.30	0	0.00	15.15	0	1,491	0.00%
2022/05/06	1	16.00	0	0.00	16.00	1	1,459	0.07%
2022/05/04	2	16.13	0	0.00	16.10	2	1,460	0.14%
2022/04/29	34	17.10	0	0.00	16.95	34	1,415	2.40%
2022/04/28	2	16.75	0	0.00	16.80	2	1,441	0.14%
2022/04/27	25	16.20	0	0.00	16.40	25	1,436	1.74%
2022/04/22	1	17.60	0	0.00	17.60	1	1,411	0.07%
2022/04/20	23	17.52	6	17.15	17.60	17	1,393	1.22%
2022/04/13	0	0.00	1	16.50	16.50	-1	1,548	-0.06%
2022/03/31	0	0.00	10	16.91	16.85	-10	1,869	-0.53%
2022/03/25	0	0.00	1	17.35	17.30	-1	1,906	-0.05%
2022/03/24	0	17.20	0	0.00	17.25	0	1,900	0.00%
2022/03/23	8	17.18	0	0.00	17.15	8	1,929	0.41%
2022/03/22	0	16.90	10	16.90	16.80	-10	1,938	-0.52%
2022/03/21	0	16.80	0	0.00	16.85	0	1,946	0.00%
2022/03/18	0	16.63	4	16.60	16.65	-4	1,937	-0.21%
2022/03/17	0	0.00	2	16.45	16.50	-2	1,946	-0.10%
2022/03/15	1	16.00	0	0.00	15.90	1	2,038	0.05%
2022/03/14	0	0.00	0	16.05	16.15	0	2,061	0.00%
2022/03/11	0	16.00	0	0.00	15.95	0	2,074	0.00%
2022/03/10	0	0.00	1	15.80	16.00	-1	2,084	-0.05%
2022/03/09	0	0.00	1	15.40	15.35	-1	2,077	-0.05%
2022/03/08	1	15.45	0	0.00	15.35	1	2,089	0.05%
2022/03/07	0.1	16.00	6	16.00	15.95	-5.9	2,050	-0.29%
2022/03/04	0	16.70	0	0.00	16.65	0	2,041	0.00%
2022/03/01	0	0.00	2	16.80	16.85	-2	2,175	-0.09%
2022/02/25	0	0.00	13	16.40	16.40	-13	2,211	-0.59%
2022/02/24	12	16.54	0	0.00	16.45	12	2,329	0.52%
2022/02/21	10	17.00	10	17.13	17.20	0	2,691	0.00%
2022/02/17	0	0.00	3	16.85	16.75	-3	2,835	-0.11%
2022/02/10	1	17.05	0	0.00	17.10	1	3,315	0.03%
2022/01/26	10	16.40	0	0.00	16.45	10	3,782	0.26%
2022/01/24	4	16.51	0	0.00	16.55	4	4,105	0.10%
2022/01/21	1.2	16.86	0	0.00	16.85	1.2	4,128	0.03%
2022/01/18	1	17.40	0	0.00	17.30	1	4,241	0.02%
2022/01/14	1	17.00	0	0.00	17.10	1	4,309	0.02%
2022/01/13	0	0.00	20	17.45	17.40	-20	4,331	-0.46%
2022/01/12	11	17.43	0	0.00	17.40	11	4,461	0.25%
2022/01/11	2	17.53	2	17.50	17.40	0	4,541	0.00%
2022/01/10	1	17.60	1.3	17.67	17.55	-0.3	4,560	-0.01%
2022/01/07	6	17.73	1	17.70	17.65	5	4,468	0.11%
2022/01/05	0.1	18.50	6	18.36	18.30	-5.9	4,439	-0.13%
2022/01/03	3	18.85	0	0.00	18.70	3	4,470	0.07%
2021/12/30	5	18.76	1	18.90	19.00	4	4,460	0.09%
2021/12/29	2	18.68	0	0.00	18.75	2	4,462	0.04%
2021/12/28	2	18.95	0	0.00	18.65	2	4,484	0.04%
2021/12/23	2	18.90	0	0.00	19.00	2	4,412	0.05%
2021/12/20	0	18.45	4	18.35	18.35	-4	4,354	-0.09%
2021/12/17	5	18.30	0	0.00	18.35	5	4,350	0.11%
2021/12/16	0	0.00	5	19.00	18.90	-5	4,316	-0.12%
2021/12/14	5	18.50	0.1	18.55	18.30	4.9	4,281	0.11%
2021/12/10	0	0.00	1	19.15	19.05	-1	4,282	-0.02%
2021/12/09	1	18.70	0	0.00	18.65	1	4,212	0.02%
2021/12/08	0	0.00	1	18.75	18.70	-1	4,197	-0.02%
2021/12/07	1	18.30	0	0.00	18.25	1	4,194	0.02%
2021/12/06	0	18.20	0	0.00	18.15	0	4,192	0.00%
2021/11/29	0	18.55	0	0.00	18.35	0	4,246	0.00%
2021/11/26	2	19.00	1	19.19	18.85	1	4,214	0.02%
2021/11/24	0	0.00	71	20.33	20.00	-71	4,163	-1.71%
2021/11/23	12.1	20.55	0.1	20.55	20.20	12.1	4,171	0.29%
2021/11/22	18.1	22.06	3	21.38	21.45	15.1	4,095	0.37%
2021/11/10	13	19.26	0.2	19.15	19.45	12.9	3,891	0.33%
2021/11/08	0	0.00	5	19.85	19.40	-5	3,946	-0.13%
2021/11/05	0	0.00	10	20.95	20.65	-10	3,870	-0.26%
2021/11/03	56	20.99	7	21.16	20.80	49	3,873	1.27%
2021/11/02	32	21.18	3	20.75	20.80	29	3,869	0.75%
2021/11/01	0	0.00	7	21.07	21.20	-7	3,777	-0.19%
2021/10/29	0	0.00	87	20.61	20.50	-87	3,691	-2.36%
2021/10/28	5	21.15	1	21.15	20.80	4	3,633	0.11%
2021/10/27	0.3	21.00	5	20.76	21.00	-4.7	3,530	-0.13%
2021/10/26	2	20.33	5	20.72	20.80	-3	3,468	-0.09%
2021/10/25	13	20.85	6	20.95	20.65	7	3,480	0.20%
2021/10/22	1	20.75	42	20.57	20.50	-41	3,424	-1.20%
2021/10/21	20.2	20.06	65	20.40	20.50	-44.9	3,439	-1.30%
2021/10/20	20	19.60	2	19.65	19.65	18	3,366	0.53%
2021/10/19	0	0.00	12	19.90	19.80	-12	3,913	-0.31%
2021/10/15	0	0.00	9	19.63	19.60	-9	4,389	-0.21%
2021/10/14	0	0.00	6	19.16	19.35	-6	4,367	-0.14%
2021/10/13	1	18.85	1	19.15	18.80	0	4,333	0.00%
2021/10/08	3	19.02	4	18.91	18.90	-1	4,537	-0.02%
2021/10/07	1	18.80	33	18.90	19.20	-32	4,439	-0.72%
2021/10/06	6	18.53	6	18.73	18.15	0	4,452	0.00%
2021/10/05	18	18.30	36	18.04	18.40	-18	4,462	-0.40%
2021/09/30	72	18.80	4	18.69	18.75	68	4,558	1.49%
2021/09/29	5	18.35	10	18.60	18.45	-5	4,688	-0.11%
2021/09/28	0	0.00	1	18.45	18.45	-1	5,006	-0.02%
2021/09/27	5	18.45	0	18.40	18.25	5	5,008	0.10%
2021/09/24	22	18.65	3	18.65	18.30	19	5,024	0.38%
2021/09/23	10	18.40	0	0.00	18.45	10	4,985	0.20%
2021/09/22	5	17.60	10	18.09	18.25	-5	4,984	-0.10%
2021/09/17	5	17.30	2	18.00	18.15	3	4,971	0.06%
2021/09/09	0	0.00	3	16.95	16.95	-3	5,164	-0.06%
2021/09/07	0	0.00	55	17.32	17.10	-55	5,201	-1.06%
2021/09/06	0	0.00	15	17.30	17.05	-15	5,204	-0.29%
2021/09/03	0	0.00	55	17.58	17.45	-55	5,232	-1.05%
2021/09/02	0	0.00	11	17.54	17.40	-11	5,261	-0.21%
2021/09/01	2	17.60	15	17.60	17.75	-13	5,267	-0.25%
2021/08/31	7	17.21	50	17.25	17.20	-43	5,350	-0.80%
2021/08/30	0	0.00	10	17.40	17.35	-10	5,365	-0.19%
2021/08/27	1	17.45	0	0.00	17.45	1	5,384	0.02%
2021/08/26	10	17.50	2	17.60	17.45	8	5,389	0.15%
2021/08/25	0	0.00	25	17.68	17.75	-25	5,417	-0.46%
2021/08/24	0	0.00	21	17.15	17.15	-21	5,428	-0.39%
2021/08/23	0	0.00	35	16.71	16.85	-35	5,493	-0.64%
2021/08/20	52	16.46	11	16.45	16.45	41	5,515	0.74%
2021/08/19	42	16.45	41	16.67	16.45	1	5,520	0.02%
2021/08/18	101	16.37	2	16.78	16.80	99	5,511	1.80%	大買/
2021/08/17	50	16.60	0	0.00	16.45	50	5,516	0.91%
2021/08/16	104	16.54	214	16.59	16.50	-110	5,489	-2.00%	大買/大賣/鉅額交易
2021/08/13	5	17.80	1	17.70	17.70	4	5,407	0.07%
2021/08/12	12	17.88	4	17.90	18.05	8	5,421	0.15%
2021/08/11	3	18.07	1	18.40	18.10	2	5,628	0.04%
2021/08/10	24	18.37	21	18.27	18.35	3	5,674	0.05%
2021/08/09	44	18.83	32	18.77	18.70	12	5,716	0.21%
2021/08/06	20	19.10	20	19.20	19.50	0	5,713	0.00%
2021/08/05	19	19.15	13	19.15	19.10	6	5,794	0.10%
2021/08/04	20	19.24	61	19.10	19.15	-41	5,978	-0.69%
2021/08/03	1	19.20	0	0.00	19.20	1	6,092	0.02%
2021/08/02	1	19.35	0	0.00	19.40	1	6,110	0.02%
2021/07/30	43	19.50	0	0.00	19.35	43	6,168	0.70%
2021/07/29	24	19.59	54	19.80	20.00	-30	6,186	-0.48%
2021/07/28	46	19.34	1	19.10	19.35	45	6,150	0.73%
2021/07/27	47	19.64	22	19.93	19.50	25	6,230	0.40%
2021/07/26	53	20.28	52	20.27	20.15	1	6,289	0.02%
2021/07/23	82	20.58	7	20.74	20.60	75	6,215	1.21%
2021/07/22	11	19.98	235	19.81	20.45	-224	5,744	-3.90%	大賣/鉅額交易
2021/07/21	44	18.81	52	18.71	18.60	-8	5,427	-0.15%
2021/07/20	8	19.04	32	19.09	18.85	-24	5,491	-0.44%
2021/07/19	56	19.14	31	19.08	19.10	25	5,613	0.45%
2021/07/16	50	19.24	73	19.24	19.20	-23	6,024	-0.38%
2021/07/15	34	19.09	50	19.44	19.45	-16	6,085	-0.26%
2021/07/14	43	19.15	5	18.90	18.90	38	5,965	0.64%
2021/07/13	21	18.89	25	19.15	18.75	-4	6,038	-0.07%
2021/07/12	47	18.50	1	18.50	18.55	46	6,027	0.76%
2021/07/09	24	18.56	0	0.00	18.60	24	6,066	0.40%
2021/07/08	24	18.78	2	18.75	18.80	22	6,295	0.35%
2021/07/07	15	18.97	0	0.00	18.95	15	6,468	0.23%
2021/07/06	54	19.38	22	19.39	19.35	32	6,849	0.47%
2021/07/05	23	19.72	43	20.00	20.15	-20	6,920	-0.29%
2021/07/02	1	19.10	0	0.00	19.30	1	6,741	0.01%
2021/07/01	6	19.05	5	19.40	19.00	1	6,825	0.01%
2021/06/30	6	19.13	5	19.00	19.05	1	6,839	0.01%
2021/06/29	10	19.15	4	18.95	19.05	6	6,873	0.09%
2021/06/28	11	19.36	2	19.60	19.30	9	6,907	0.13%
2021/06/25	24	19.37	46	19.64	19.40	-22	6,920	-0.32%
2021/06/24	2	19.00	0	0.00	18.95	2	6,986	0.03%
2021/06/23	0	0.00	14	18.92	18.95	-14	7,038	-0.20%
2021/06/22	43	18.28	4	18.25	18.10	39	7,074	0.55%
2021/06/21	3	18.27	4	18.28	18.40	-1	7,088	-0.01%
2021/06/18	0	0.00	1	19.25	18.80	-1	7,116	-0.01%
2021/06/15	10	19.30	0	0.00	19.20	10	7,455	0.13%
2021/06/11	2	19.35	0	0.00	19.25	2	7,475	0.03%
2021/06/10	0	0.00	4	19.75	19.75	-4	7,454	-0.05%
2021/06/09	0	0.00	15	19.40	19.35	-15	7,465	-0.20%
2021/06/08	5	19.50	1	19.90	19.45	4	7,485	0.05%
2021/06/07	25	19.48	1	19.70	19.70	24	7,430	0.32%
2021/06/04	23	19.64	23	19.50	19.50	0	7,427	0.00%
2021/06/03	20	19.80	0	0.00	19.75	20	7,463	0.27%
2021/06/02	51	20.00	5	19.80	19.80	46	7,505	0.61%
2021/06/01	24	20.18	12	20.12	20.20	12	7,488	0.16%
2021/05/31	33	19.79	16	19.93	20.05	17	7,504	0.23%
2021/05/28	29	19.48	3	19.45	19.35	26	7,466	0.35%
2021/05/27	5	19.10	0	0.00	19.05	5	7,495	0.07%
2021/05/26	35	19.23	0	0.00	19.20	35	7,544	0.46%
2021/05/25	23	19.33	3	19.37	19.20	20	7,579	0.26%
2021/05/24	1	18.70	0	0.00	18.90	1	7,582	0.01%
2021/05/21	0	0.00	1	18.85	18.85	-1	7,613	-0.01%
2021/05/20	21	18.43	2	18.50	18.35	19	7,723	0.25%
2021/05/19	0	0.00	32	18.78	18.85	-32	7,749	-0.41%
2021/05/18	23	17.40	5	18.37	18.40	18	7,543	0.24%
2021/05/17	17.5	17.34	1	17.25	17.05	16.5	7,551	0.22%
2021/05/14	1	18.80	1	19.00	18.20	0	7,535	0.00%
2021/05/13	21	17.77	17	18.06	18.60	4	7,498	0.05%
2021/05/12	42	18.34	53	18.26	17.85	-11	7,476	-0.15%
2021/05/11	12	19.51	12	19.75	19.30	0	7,309	0.00%
2021/05/10	1	20.80	0	0.00	20.70	1	7,241	0.01%
2021/05/07	0	0.00	25	20.87	21.25	-25	7,273	-0.34%
2021/05/06	17	20.15	0	0.00	20.00	17	7,257	0.23%
2021/05/05	7	20.32	8	20.88	20.30	-1	7,216	-0.01%
2021/05/04	18	20.75	11	20.51	20.40	7	7,273	0.10%
2021/05/03	23	21.86	0	0.00	21.25	23	7,374	0.31%
2021/04/29	20	23.05	2	23.05	22.85	18	7,364	0.24%
2021/04/27	10	23.15	6	23.38	23.60	4	7,501	0.05%
2021/04/26	130	22.74	0	0.00	22.70	130	7,364	1.77%	大買/鉅額交易
2021/04/23	3	22.90	8	22.85	22.80	-5	7,366	-0.07%
2021/04/22	8	23.38	5	23.87	23.15	3	7,341	0.04%
2021/04/21	54	23.60	0	0.00	23.35	54	6,992	0.77%
2021/04/20	1.1	23.60	0.1	23.65	23.70	1	6,993	0.01%
2021/04/19	11	23.69	1	23.65	23.65	10	7,106	0.14%
2021/04/16	8	23.94	3	24.05	23.85	5	7,109	0.07%
2021/04/15	32	24.00	0	24.05	24.15	32	7,356	0.43%
2021/04/14	9.1	23.49	0	0.00	23.70	9.1	7,381	0.12%
2021/04/13	3	25.17	4	25.70	24.95	-1	7,423	-0.01%
2021/04/12	15	25.87	3	26.32	26.10	12	7,719	0.16%
2021/04/09	16	25.08	1	24.65	25.25	15	7,419	0.20%
2021/04/08	3	25.15	1	24.95	25.05	2	7,311	0.03%
2021/04/07	0	24.35	4	24.28	24.30	-4	7,251	-0.06%
2021/04/01	1	24.10	1	24.10	24.10	0	7,472	0.00%
2021/03/31	0	0.00	16	24.45	24.40	-16	7,565	-0.21%
2021/03/30	0	24.00	3	24.22	24.45	-3	8,201	-0.04%
2021/03/29	5	24.17	0	0.00	24.10	5	8,294	0.06%
2021/03/26	3	24.38	0	0.00	24.35	3	8,355	0.04%
2021/03/25	1	25.30	1	25.20	24.70	0	8,476	0.00%
2021/03/24	0	0.00	10	24.65	24.65	-10	8,573	-0.12%
2021/03/23	5	24.85	1	25.00	24.65	4	8,756	0.05%
2021/03/22	2	24.98	1	24.90	24.90	1	8,859	0.01%
2021/03/19	18	24.16	0	0.00	24.20	18	8,967	0.20%
2021/03/18	10	25.10	14	24.49	24.40	-4	9,205	-0.04%
2021/03/17	1	24.45	0	0.00	24.30	1	9,666	0.01%
2021/03/16	1	24.15	0	0.00	24.05	1	10,214	0.01%
2021/03/15	2	24.00	0	0.00	24.10	2	10,930	0.02%
2021/03/12	4	24.21	30	24.40	24.30	-26	11,261	-0.23%
2021/03/11	1	24.15	12	24.02	24.15	-11	11,671	-0.09%
2021/03/10	1	23.40	0	0.00	23.50	1	12,307	0.01%
2021/03/09	4	23.40	1	23.00	23.05	3	12,599	0.02%
2021/03/08	32	23.60	0	0.00	23.30	32	12,988	0.25%
2021/03/04	2	23.80	1	24.50	23.80	1	13,934	0.01%
2021/03/03	1	24.10	0	0.00	24.55	1	14,290	0.01%
2021/03/02	1	24.50	0	0.00	24.30	1	14,512	0.01%
2021/02/26	0	0.00	1	24.60	24.45	-1	15,123	-0.01%
2021/02/25	40.1	24.90	0	0.00	24.90	40.1	16,307	0.25%
2021/02/24	3	25.23	1	25.05	24.95	2	16,690	0.01%
2021/02/23	0	0.00	10	25.30	25.40	-10	16,965	-0.06%
2021/02/22	5	25.37	0	0.00	25.45	5	17,300	0.03%
2021/02/19	0	0.00	2	25.00	25.20	-2	17,315	-0.01%
2021/02/18	10	24.70	0	0.00	25.00	10	17,352	0.06%
2021/02/17	0	0.00	10	24.15	24.80	-10	17,488	-0.06%
2021/02/05	2	24.08	0	0.00	23.85	2	17,636	0.01%
2021/02/02	10	23.90	2	24.20	23.90	8	20,268	0.04%
2021/01/29	2	23.65	0	0.00	24.15	2	20,338	0.01%
2021/01/28	0	0.00	1	24.15	24.10	-1	20,288	0.00%
2021/01/27	0	0.00	1	24.30	24.45	-1	20,310	0.00%
2021/01/26	42	24.94	0	0.00	24.45	42	20,419	0.21%
2021/01/25	2	24.35	8	24.76	25.25	-6	20,443	-0.03%
2021/01/22	1	23.40	0	0.00	23.80	1	20,225	0.00%
2021/01/21	4	23.84	6	24.07	23.85	-2	20,153	-0.01%
2021/01/20	2	24.85	6	25.37	24.75	-4	19,974	-0.02%
2021/01/19	3	25.80	1	25.50	25.50	2	19,904	0.01%
2021/01/18	3	25.83	0	0.00	25.90	3	19,888	0.02%
2021/01/15	3	26.25	1	25.85	25.80	2	19,807	0.01%
2021/01/14	0	0.00	1	26.60	26.70	-1	19,694	-0.01%
2021/01/13	1	26.20	4	26.43	26.40	-3	19,635	-0.02%
2021/01/12	4	26.26	0.1	26.05	26.10	3.9	19,627	0.02%
2021/01/11	1.1	27.39	15	27.49	27.35	-13.9	19,445	-0.07%
2021/01/08	21	26.98	113.1	26.65	26.90	-92.1	19,396	-0.47%	大賣/
2021/01/07	80	27.78	4.1	27.95	27.90	75.9	19,146	0.40%
2021/01/06	22	28.12	56.1	28.52	28.00	-34.1	19,138	-0.18%
2021/01/05	27	29.42	22	29.60	28.85	5	18,887	0.03%
2021/01/04	0	0.00	29.2	29.46	29.25	-29.2	18,481	-0.16%
2020/12/31	52	28.65	5.1	28.75	28.70	46.9	18,409	0.25%
2020/12/30	6	29.20	11	29.10	29.05	-5	18,389	-0.03%
2020/12/29	41	29.09	12	29.09	29.05	29	18,366	0.16%
2020/12/28	2	28.55	2	29.00	28.55	0	18,193	0.00%
2020/12/25	11	28.53	14	28.31	28.20	-3	18,123	-0.02%
2020/12/24	37.1	29.05	18	29.58	28.30	19.1	18,075	0.11%
2020/12/23	11	28.39	3	28.37	28.40	8	17,531	0.05%
2020/12/22	11	28.63	12.1	28.32	27.55	-1.1	17,525	-0.01%
2020/12/21	6	28.08	0.1	28.00	28.05	6	17,375	0.03%
2020/12/17	4	28.86	1	29.15	29.15	3	17,114	0.02%
2020/12/16	10	28.50	4	29.20	28.55	6	16,949	0.04%
2020/12/15	0.1	28.35	3	28.53	28.35	-2.9	16,987	-0.02%
2020/12/14	5	28.35	5	28.45	28.15	0	16,817	0.00%
2020/12/11	24	28.16	37	27.66	28.35	-13	16,622	-0.08%
2020/12/10	0.1	28.85	78.1	28.95	29.50	-78	15,975	-0.49%
2020/12/09	76	29.47	84.1	28.95	28.95	-8.1	15,487	-0.05%
2020/12/08	61.1	28.71	5	28.41	28.85	56.1	14,869	0.38%
2020/12/07	10	27.66	3.1	27.95	28.00	6.9	14,591	0.05%
2020/12/04	14.1	26.79	30	26.66	27.25	-15.9	14,306	-0.11%
2020/12/03	31.2	25.33	15	25.30	25.40	16.2	13,790	0.12%
2020/12/02	15.2	25.14	25	25.36	25.25	-9.8	13,659	-0.07%
2020/12/01	18	24.54	21	24.68	24.45	-3	13,459	-0.02%
2020/11/30	16.3	23.64	14	24.18	24.05	2.3	13,389	0.02%
2020/11/27	7	23.06	7	23.50	23.05	0	13,684	0.00%
2020/11/26	16	22.82	40.4	22.75	22.75	-24.4	13,364	-0.18%
2020/11/25	22.2	22.92	14	22.78	22.80	8.2	13,205	0.06%
2020/11/24	22.1	21.86	37	22.25	22.80	-14.9	12,683	-0.12%
2020/11/23	4	21.83	1	22.05	21.05	3	11,589	0.03%
2020/11/20	33.5	20.93	59	20.86	21.40	-25.5	11,229	-0.23%
2020/11/19	11	20.59	6	20.93	20.55	5	11,119	0.04%
2020/11/18	0	0.00	12	20.54	20.20	-12	11,100	-0.11%
2020/11/17	7	20.17	5	20.15	20.05	2	11,224	0.02%
2020/11/16	5	20.40	12	20.15	20.30	-7	11,432	-0.06%
2020/11/13	8	19.89	0	0.00	20.15	8	11,555	0.07%
2020/11/12	27	20.56	256	21.03	20.10	-229	11,497	-1.99%	大賣/鉅額交易
2020/11/11	270	20.76	48	20.84	20.90	222	10,545	2.11%	大買/鉅額交易
2020/11/06	30	18.93	0	0.00	19.00	30	9,507	0.32%
2020/11/04	2	18.88	10	19.00	18.80	-8	9,792	-0.08%
2020/11/02	0	0.00	3	19.05	18.80	-3	9,764	-0.03%
2020/10/29	1	18.40	5	18.18	18.45	-4	9,859	-0.04%
2020/10/27	0	0.00	1	18.20	18.30	-1	9,899	-0.01%
2020/10/26	0	0.00	1	18.20	18.20	-1	9,994	-0.01%
2020/10/22	0	0.00	1	18.50	18.30	-1	10,304	-0.01%
2020/10/21	1	18.50	1	18.45	18.45	0	10,489	0.00%
2020/10/14	4	19.35	2	19.40	19.15	2	12,525	0.02%
2020/10/08	1	19.00	6	19.00	18.95	-5	13,027	-0.04%
2020/10/07	0	0.00	0.7	18.95	18.95	-0.7	13,121	-0.01%
2020/10/06	0	0.00	13	18.86	18.75	-13	13,190	-0.10%
2020/09/30	0	0.00	2	18.50	18.45	-2	13,652	-0.01%
2020/09/29	0	0.00	48	18.11	18.25	-48	13,912	-0.35%
2020/09/28	0	0.00	2	17.85	18.05	-2	14,264	-0.01%
2020/09/24	33	17.92	0	0.00	17.85	33	14,986	0.22%
2020/09/23	10	18.00	0	0.00	18.15	10	15,546	0.06%
2020/09/21	0.7	18.40	2	18.68	18.40	-1.3	17,453	-0.01%
2020/09/18	2	18.73	8	18.64	18.45	-6	18,724	-0.03%
2020/09/17	1	18.65	1	18.50	18.55	0	19,978	0.00%
2020/09/16	0	18.25	0	0.00	18.30	0	20,093	0.00%
2020/09/15	8	18.44	47	18.40	18.35	-39	20,160	-0.19%
2020/09/14	2	18.05	0	0.00	18.35	2	20,427	0.01%
2020/09/11	6	17.85	0	0.00	17.95	6	20,533	0.03%
2020/09/09	4	17.69	0	0.00	18.25	4	20,927	0.02%
2020/09/08	35	17.99	5	18.05	17.95	30	20,932	0.14%
2020/09/07	10	18.10	5	18.40	18.10	5	20,986	0.02%
2020/09/04	18	18.44	29	18.43	18.50	-11	21,137	-0.05%
2020/09/03	14.2	19.19	117	19.81	19.05	-102.8	21,304	-0.48%	大賣/鉅額交易
2020/09/02	220	19.74	106	19.71	19.70	114	21,339	0.53%	大買/大賣/鉅額交易
2020/09/01	30	18.87	30	18.65	18.55	0	21,468	0.00%
2020/08/31	0	0.00	60	18.92	18.90	-60	22,529	-0.27%
2020/08/28	7	19.35	37	19.23	18.90	-30	22,792	-0.13%
2020/08/27	0	0.00	10	19.13	18.85	-10	22,718	-0.04%
2020/08/26	0	0.00	34	18.97	18.80	-34	22,626	-0.15%
2020/08/25	26	19.01	24	19.22	18.90	2	22,715	0.01%
2020/08/24	122	18.96	10	19.19	19.10	112	22,502	0.50%	大買/鉅額交易
2020/08/21	0	0.00	2	18.53	18.60	-2	22,231	-0.01%
2020/08/20	9	17.14	2	17.98	17.70	7	21,981	0.03%
2020/08/19	45	19.14	16	18.82	18.60	29	21,774	0.13%
2020/08/17	26	18.83	55	18.73	18.60	-29	21,357	-0.14%
2020/08/14	18	18.35	1	18.55	18.60	17	21,046	0.08%
2020/08/13	0	0.00	5	18.05	17.90	-5	20,727	-0.02%
2020/08/12	2	18.20	6	18.02	17.95	-4	20,700	-0.02%
2020/08/11	2	17.78	32	17.62	17.75	-30	20,652	-0.15%
2020/08/10	25	18.51	13	18.46	18.20	12	20,700	0.06%
2020/08/07	1	17.95	2	17.95	17.95	-1	21,026	0.00%
2020/08/06	0	0.00	4.2	18.09	17.85	-4.2	21,102	-0.02%
2020/08/05	7	18.02	8	18.06	18.00	-1	21,000	0.00%
2020/08/04	2	18.18	7	18.01	17.90	-5	20,933	-0.02%
2020/08/03	0	0.00	1	17.60	17.50	-1	20,795	0.00%
2020/07/31	2	17.25	17	17.35	17.55	-15	20,793	-0.07%
2020/07/30	22	17.50	1	17.50	17.70	21	20,785	0.10%
2020/07/29	3	17.25	0	0.00	17.15	3	20,785	0.01%
2020/07/28	0	0.00	1	17.00	16.90	-1	20,938	0.00%
2020/07/27	8	17.56	94	17.35	17.30	-86	20,843	-0.41%
2020/07/24	3	17.67	0	0.00	17.80	3	20,692	0.01%
2020/07/23	9	18.44	0	0.00	18.25	9	20,435	0.04%
2020/07/22	251	19.28	271	19.10	19.05	-20	20,038	-0.10%	大買/大賣/
2020/07/21	1	17.60	3	17.70	17.55	-2	18,941	-0.01%
2020/07/20	6	17.39	4	17.73	17.70	2	18,845	0.01%
2020/07/17	47	17.44	7	17.65	17.50	40	18,634	0.21%
2020/07/16	1	18.55	0	0.00	18.30	1	18,373	0.01%
2020/07/15	25	18.27	18	18.49	18.25	7	18,286	0.04%
2020/07/14	5	18.90	1	18.85	18.90	4	18,136	0.02%
2020/07/13	8	19.40	2	19.53	19.25	6	18,054	0.03%
2020/07/10	36	19.22	35	19.08	19.20	1	17,983	0.01%
2020/07/09	5	19.39	33	19.69	19.20	-28	17,778	-0.16%
2020/07/08	32	18.91	13	19.11	19.20	19	17,559	0.11%
2020/07/07	43	19.53	9	19.28	19.15	34	17,323	0.20%
2020/07/06	47	19.66	20	19.37	19.90	27	16,951	0.16%
2020/07/03	14	19.62	21	19.28	19.00	-7	16,535	-0.04%
2020/07/02	92	19.92	27	20.13	19.95	65	16,073	0.40%
2020/07/01	16	19.28	59	19.44	19.40	-43	15,487	-0.28%
2020/06/30	125	19.56	227	19.36	19.10	-102	14,947	-0.68%	大買/大賣/鉅額交易
2020/06/29	236	18.41	65	17.89	18.60	171	13,696	1.25%	大買/鉅額交易
2020/06/24	77	17.40	83	16.97	16.95	-6	12,431	-0.05%
2020/06/23	3	16.75	5.8	16.75	16.75	-2.8	11,004	-0.03%
2020/06/22	0	0.00	41	15.02	15.25	-41	10,870	-0.38%
2020/06/19	17	14.52	47	14.60	13.90	-30	10,806	-0.28%
2020/06/18	16	14.73	10	14.70	14.60	6	10,561	0.06%
2020/06/17	8	15.22	9	14.79	15.00	-1	10,446	-0.01%
2020/06/16	9	14.68	4	14.61	14.60	5	10,201	0.05%
2020/06/15	2	14.00	1	14.25	14.00	1	10,081	0.01%
2020/06/12	2	13.85	1	13.95	14.10	1	9,988	0.01%
2020/06/11	25	14.73	13	14.72	14.45	12	9,849	0.12%
2020/06/10	27	14.82	23	14.57	14.55	4	9,647	0.04%
2020/06/09	46	15.71	11	15.98	15.50	35	9,516	0.37%
2020/06/08	12	15.93	32	16.16	16.15	-20	9,108	-0.22%
2020/06/05	76	15.13	56	15.17	15.05	20	8,245	0.24%
2020/06/04	0	0.00	9	14.06	14.15	-9	7,140	-0.13%
2020/06/03	2	12.85	0	0.00	12.90	2	6,831	0.03%
2020/06/01	8	12.96	9	12.82	12.85	-1	6,864	-0.01%
2020/05/28	0	0.00	8	12.30	12.25	-8	6,794	-0.12%
2020/05/26	5	12.70	0	0.00	12.45	5	6,830	0.07%
2020/05/25	0	0.00	40	12.25	12.55	-40	6,754	-0.59%
2020/05/22	0	0.00	10	12.55	12.25	-10	6,734	-0.15%
2020/05/21	0	0.00	43	12.68	12.65	-43	6,755	-0.64%
2020/05/19	103	12.55	11	12.51	12.55	92	6,732	1.37%	大買/
2020/05/18	4	12.50	2	12.70	12.55	2	6,728	0.03%
2020/05/15	18	12.74	1	12.75	12.50	17	6,722	0.25%
2020/05/14	24	13.42	39	13.72	13.10	-15	6,607	-0.23%
2020/05/13	0	0.00	9	12.98	13.20	-9	6,223	-0.14%
2020/05/12	2	12.55	0	0.00	12.55	2	6,559	0.03%
2020/05/11	5	12.45	11	12.60	12.65	-6	6,565	-0.09%
2020/05/08	0	0.00	1	12.60	12.55	-1	6,537	-0.02%
2020/05/06	4	12.70	0	0.00	12.60	4	6,486	0.06%
2020/05/04	19	13.04	13	13.00	12.85	6	6,360	0.09%
2020/04/30	0	0.00	2	12.50	12.20	-2	6,091	-0.03%
2020/04/28	2	12.10	0	0.00	12.05	2	6,094	0.03%
2020/04/27	0	0.00	1	12.30	12.20	-1	6,213	-0.02%
2020/04/24	4	12.10	1	12.05	12.15	3	6,255	0.05%
2020/04/23	0	0.00	2	11.75	11.75	-2	6,239	-0.03%
2020/04/21	3	11.28	5	11.24	11.20	-2	6,346	-0.03%
2020/04/20	2	11.70	1	11.75	11.55	1	6,395	0.02%
2020/04/17	7	11.79	3	12.05	11.65	4	6,396	0.06%
2020/04/16	1	12.30	0.1	12.30	12.30	0.9	6,288	0.01%
2020/04/15	7	12.34	21.1	12.50	12.50	-14.1	6,255	-0.22%
2020/04/14	5	12.55	3	12.55	12.45	2	6,240	0.03%
2020/04/13	0	12.15	0	0.00	12.15	0	6,138	0.00%
2020/04/10	0	12.25	0	0.00	12.30	0	6,114	0.00%
2020/04/09	0	11.85	0	0.00	11.85	0	6,179	0.00%
2020/04/08	4	11.98	1	11.85	12.05	3	6,266	0.05%
2020/04/06	0	11.50	0	0.00	11.60	0	6,251	0.00%
2020/03/31	14	11.67	15	11.66	11.70	-1	6,182	-0.02%
2020/03/30	1	10.90	2	10.95	10.95	-1	6,045	-0.02%
2020/03/27	3	10.30	1	10.35	10.30	2	5,987	0.03%
2020/03/26	3	10.23	3	10.27	10.50	0	6,044	0.00%
2020/03/25	0	0.00	5	10.42	10.50	-5	6,039	-0.08%
2020/03/24	0	0.00	1	9.92	10.00	-1	5,977	-0.02%
2020/03/23	0	0.00	2	9.50	9.48	-2	5,916	-0.03%
2020/03/20	1	8.83	8	8.63	8.88	-7	5,850	-0.12%
2020/03/19	2	8.08	0	0.00	8.08	2	5,853	0.03%
2020/03/18	21	9.29	0	0.00	8.97	21	5,718	0.37%
2020/03/17	63	9.26	1	9.31	9.17	62	5,669	1.09%
2020/03/16	1	9.90	80	9.87	9.89	-79	5,615	-1.41%
2020/03/13	13	10.13	1	10.25	10.30	12	5,604	0.21%
2020/03/12	7	11.38	18	11.17	11.10	-11	5,349	-0.21%
2020/03/11	1	11.95	1	11.95	11.95	0	5,250	0.00%
2020/03/10	3	12.02	5	11.95	12.15	-2	5,260	-0.04%
2020/03/09	1	12.50	0	0.00	12.25	1	5,203	0.02%
2020/03/06	1	12.85	0	0.00	12.90	1	5,145	0.02%
2020/03/05	12	13.35	12	13.22	13.15	0	5,204	0.00%
2020/03/02	4	12.63	5	12.67	12.65	-1	5,196	-0.02%
2020/02/27	1	12.95	0	0.00	12.80	1	5,504	0.02%
2020/02/24	3	13.75	2	13.80	13.70	1	5,608	0.02%
2020/02/19	1	14.10	5	14.10	14.15	-4	5,561	-0.07%
2020/02/18	2	14.25	0	0.00	14.05	2	5,497	0.04%
2020/02/17	6	14.08	1	14.05	14.05	5	5,418	0.09%
2020/02/14	8	14.20	0	0.00	14.15	8	5,363	0.15%
2020/02/13	14	14.31	12	14.21	14.55	2	5,129	0.04%
2020/02/12	0	0.00	6	13.50	13.60	-6	4,669	-0.13%
2020/02/11	0	0.00	17	13.60	13.65	-17	4,647	-0.37%
2020/02/10	0	0.00	4	13.60	13.60	-4	4,639	-0.09%
2020/02/07	2	13.60	0	0.00	13.55	2	4,611	0.04%
2020/02/06	0	0.00	3	13.60	13.65	-3	4,629	-0.06%
2020/02/05	7	13.39	1	13.35	13.35	6	4,577	0.13%
2020/02/04	20	13.57	0	0.00	13.55	20	4,536	0.44%
2020/02/03	1	13.35	10	13.45	13.35	-9	4,505	-0.20%
2020/01/31	20	13.84	3	14.02	13.85	17	4,398	0.39%
2020/01/30	5	13.64	2	13.80	13.65	3	4,365	0.07%
2020/01/20	3	14.35	2	14.35	14.35	1	4,159	0.02%
2020/01/16	6	14.21	3	14.20	14.20	3	4,057	0.07%
2020/01/15	3	13.85	0	0.00	13.90	3	3,930	0.08%
2020/01/14	0	0.00	24	13.98	14.00	-24	3,881	-0.62%
2020/01/09	10	13.60	27	13.55	13.65	-17	3,725	-0.46%
2020/01/08	22	13.41	2	13.48	13.30	20	3,694	0.54%
2020/01/07	0	0.00	8	13.46	13.45	-8	3,619	-0.22%
2020/01/06	6	13.41	5	13.42	13.45	1	3,616	0.03%
2020/01/03	9	13.73	1	13.85	13.70	8	3,537	0.23%
2020/01/02	20	13.63	21	13.62	13.65	-1	3,406	-0.03%
2019/12/31	15	13.27	86	13.19	13.30	-71	3,260	-2.18%
2019/12/30	5	13.05	3	13.02	13.00	2	3,167	0.06%
2019/12/26	15	13.00	1	12.90	12.95	14	3,161	0.44%
2019/12/25	0	0.00	1	13.05	12.95	-1	3,265	-0.03%
2019/12/24	10	12.88	2	12.85	12.90	8	3,440	0.23%
2019/12/23	13	13.05	4	12.98	13.00	9	3,432	0.26%
2019/12/20	7	13.04	15	13.05	13.05	-8	3,363	-0.24%
2019/12/19	36	12.98	0	0.00	12.90	36	3,348	1.08%
2019/12/18	0	0.00	40	12.90	12.90	-40	3,357	-1.19%
2019/12/17	12	12.89	3	12.85	12.90	9	3,357	0.27%
2019/12/16	5	13.01	5	12.90	12.90	0	3,358	0.00%
2019/12/13	0	0.00	4	12.70	12.70	-4	3,271	-0.12%
2019/12/12	20	12.74	1	12.70	12.70	19	3,258	0.58%
2019/12/11	0	0.00	2	12.80	12.85	-2	3,243	-0.06%
2019/12/10	3	12.87	34	12.89	12.85	-31	3,222	-0.96%
2019/12/09	0	0.00	2	12.65	12.65	-2	3,156	-0.06%
2019/12/06	7	12.57	0	0.00	12.55	7	3,142	0.22%
2019/12/05	12	12.61	0	0.00	12.70	12	3,147	0.38%
2019/12/03	2	12.55	0	0.00	12.55	2	3,175	0.06%
2019/12/02	5	12.55	0	0.00	12.50	5	3,191	0.16%
2019/11/29	12	12.75	0	0.00	12.70	12	3,138	0.38%
2019/11/28	0	0.00	6	13.00	12.90	-6	3,132	-0.19%
2019/11/27	2	13.00	3	13.00	12.95	-1	3,090	-0.03%
2019/11/26	29	13.08	9	13.07	12.90	20	3,041	0.66%
2019/11/25	11	12.85	18	13.19	13.25	-7	2,711	-0.26%
2019/11/22	0	0.00	3	12.05	12.05	-3	2,461	-0.12%
2019/11/19	5	12.10	0	0.00	12.15	5	2,523	0.20%
2019/11/18	31	12.27	20	12.20	12.20	11	2,715	0.41%
2019/11/13	0	0.00	8	11.98	12.05	-8	2,682	-0.30%
2019/11/08	0	0.00	1	11.85	11.90	-1	2,740	-0.04%
2019/11/07	0	0.00	0.2	11.90	12.00	-0.2	2,769	-0.01%
2019/11/05	4	12.01	0	0.00	12.00	4	2,783	0.14%
2019/11/01	0	0.00	1	11.85	11.90	-1	2,798	-0.04%
2019/10/29	0	0.00	1	12.15	12.10	-1	2,909	-0.03%
2019/10/25	10	12.10	23	12.00	12.10	-13	2,983	-0.44%
2019/10/17	1	12.15	0	0.00	12.20	1	3,291	0.03%
2019/10/15	0	0.00	4	11.85	11.95	-4	3,390	-0.12%
2019/10/14	4	11.80	20	11.85	11.80	-16	3,399	-0.47%
2019/10/09	10	11.70	3	11.70	11.70	7	3,415	0.20%
2019/10/03	0	0.00	10	11.65	11.70	-10	3,465	-0.29%
2019/10/02	0	0.00	35	11.60	11.80	-35	3,500	-1.00%
2019/10/01	6	11.74	0	0.00	11.75	6	3,686	0.16%
2019/09/27	46	12.42	26.1	12.37	12.15	19.9	3,575	0.56%
2019/09/25	1	12.10	2	12.13	12.10	-1	3,391	-0.03%
2019/09/23	2	12.35	3	12.32	12.45	-1	3,399	-0.03%
2019/09/19	6	12.11	0	0.00	12.10	6	3,357	0.18%
2019/09/18	0	0.00	1	12.25	12.25	-1	3,375	-0.03%
2019/09/16	0	0.00	20	12.33	12.30	-20	3,415	-0.59%
2019/09/12	0	0.00	10	12.45	12.45	-10	3,439	-0.29%
2019/09/11	10	12.35	1	12.35	12.35	9	3,490	0.26%
2019/09/10	10	12.90	0	0.00	12.70	10	3,478	0.29%
2019/09/09	1	13.05	50	13.00	12.90	-49	3,519	-1.39%
2019/09/06	30	12.93	7	12.85	12.90	23	3,534	0.65%
2019/09/05	0	0.00	10	12.85	12.80	-10	3,761	-0.27%
2019/09/04	0	0.00	7	12.90	12.85	-7	3,894	-0.18%
2019/09/02	10	12.65	2	12.80	12.80	8	3,917	0.20%
2019/08/30	43.7	12.60	1	12.60	12.65	42.7	3,891	1.10%
2019/08/29	0	0.00	13	12.44	12.35	-13	3,850	-0.34%
2019/08/27	1	12.00	0	0.00	12.15	1	3,777	0.03%
2019/08/26	11	12.03	0	0.00	11.95	11	3,792	0.29%
2019/08/23	0	0.00	20	12.35	12.35	-20	3,789	-0.53%
2019/08/20	1	12.30	67	12.35	12.30	-66	3,713	-1.78%
2019/08/19	0	0.00	1	12.30	12.40	-1	3,717	-0.03%
2019/08/14	2	12.60	3	12.48	12.30	-1	3,863	-0.03%
2019/08/12	1	12.45	0	0.00	12.55	1	3,946	0.03%
2019/08/05	0	0.00	1	12.10	12.00	-1	4,550	-0.02%
2019/08/02	0	0.00	2	12.75	12.65	-2	4,635	-0.04%
2019/08/01	1	13.05	20	13.05	13.00	-19	4,841	-0.39%
2019/07/31	0	0.00	1	13.05	13.20	-1	4,987	-0.02%
2019/07/30	25	13.48	19	13.24	13.15	6	5,084	0.12%
2019/07/29	4	13.35	0	0.00	13.30	4	5,217	0.08%
2019/07/26	7	13.36	5	13.32	13.30	2	5,509	0.04%
2019/07/25	18	13.34	10	13.40	13.35	8	6,143	0.13%
2019/07/24	5	13.10	22	13.05	13.05	-17	6,117	-0.28%
2019/07/23	24	13.20	10	13.10	12.90	14	6,202	0.23%
2019/07/19	0	0.00	65	12.80	12.90	-65	6,437	-1.01%
2019/07/18	16	12.89	2	12.85	12.70	14	6,607	0.21%
2019/07/17	10	12.75	66	12.82	12.80	-56	6,612	-0.85%
2019/07/12	1	12.95	0	0.00	13.00	1	7,181	0.01%
2019/07/11	5	13.05	1	13.05	13.05	4	7,279	0.05%
2019/07/10	53	12.90	10	12.85	12.85	43	7,372	0.58%
2019/07/05	4	13.31	2	13.35	13.20	2	7,475	0.03%
2019/07/01	25	12.82	0	0.00	12.75	25	7,445	0.34%
2019/06/27	0	0.00	1	12.60	12.60	-1	7,655	-0.01%
2019/06/26	5	12.50	0	0.00	12.50	5	7,682	0.07%
2019/06/25	57	12.60	1	12.65	12.50	56	7,759	0.72%
2019/06/19	2	12.35	2	12.45	12.55	0	8,085	0.00%
2019/06/18	1	12.20	0	0.00	12.15	1	8,539	0.01%
2019/06/17	0	0.00	1	12.65	12.50	-1	8,592	-0.01%
2019/06/14	0	0.00	4	12.60	12.55	-4	8,886	-0.05%
2019/06/13	125	12.65	2	12.80	12.55	123	8,966	1.37%	大買/鉅額交易
2019/06/12	3	12.35	12	12.20	12.40	-9	8,724	-0.10%
2019/06/11	7	11.90	0	0.00	11.90	7	8,702	0.08%
2019/06/05	1	11.85	1	11.70	11.70	0	8,878	0.00%
2019/06/03	3	11.60	0	0.00	11.60	3	8,925	0.03%
2019/05/31	5	11.85	6	11.80	11.80	-1	8,947	-0.01%
2019/05/30	4	11.63	3	11.58	11.70	1	9,090	0.01%
2019/05/28	5	11.40	0	0.00	11.50	5	9,030	0.06%
2019/05/27	1	11.50	0	0.00	11.40	1	9,048	0.01%
2019/05/24	2	11.55	4	11.55	11.50	-2	9,051	-0.02%
2019/05/22	5	11.80	6	11.60	11.60	-1	9,199	-0.01%
2019/05/20	1	11.55	0	0.00	11.50	1	9,185	0.01%
2019/05/17	0	0.00	32	11.95	11.75	-32	9,199	-0.35%
2019/05/16	2	11.90	6	12.27	11.85	-4	9,242	-0.04%
2019/05/15	0	0.00	2	12.45	12.35	-2	9,614	-0.02%
2019/05/14	7	12.10	6	12.23	12.15	1	9,640	0.01%
2019/05/13	6	13.06	3	12.30	12.30	3	9,585	0.03%
2019/05/10	2	13.65	6	13.73	13.55	-4	9,281	-0.04%
2019/05/09	5.8	13.97	11.2	13.92	13.70	-5.4	9,211	-0.06%
2019/05/08	11	14.21	0	0.00	14.35	11	8,996	0.12%
2019/05/06	3	14.98	1	15.00	14.90	2	8,966	0.02%
2019/05/03	6	15.33	20	15.35	15.40	-14	8,773	-0.16%
2019/05/02	5.2	15.19	37	14.98	15.05	-31.8	8,496	-0.37%
2019/04/29	2	14.05	20	14.00	13.95	-18	7,805	-0.23%
2019/04/26	13	14.52	1	14.60	14.40	12	7,745	0.15%
2019/04/25	0	0.00	54	14.30	14.35	-54	7,529	-0.72%
2019/04/23	0	0.00	2	14.25	14.20	-2	7,833	-0.03%
2019/04/22	58	14.22	13.3	14.03	14.20	44.7	7,773	0.57%
2019/04/19	20	13.75	5	13.80	13.80	15	7,779	0.19%
2019/04/18	47	14.01	0	0.00	13.55	47	8,125	0.58%
2019/04/17	0	0.00	91	13.75	13.85	-91	8,543	-1.07%
2019/04/16	7	13.61	4	13.59	13.70	3	8,497	0.04%
2019/04/15	36	13.50	2	13.50	13.40	34	8,485	0.40%
2019/04/12	15	13.50	0	0.00	13.40	15	8,563	0.18%
2019/04/11	33	13.72	28	13.65	13.65	5	8,640	0.06%
2019/04/10	0	0.00	1	13.55	13.65	-1	8,791	-0.01%
2019/04/09	1	13.65	0	0.00	13.60	1	9,551	0.01%
2019/04/08	0	0.00	1	13.70	13.65	-1	10,077	-0.01%
2019/04/03	21	13.50	0	0.00	13.50	21	10,128	0.21%
2019/04/02	10	13.50	1	13.65	13.50	9	10,095	0.09%
2019/04/01	92	13.65	0	0.00	13.60	92	10,052	0.92%
2019/03/28	0	0.00	1	13.40	13.35	-1	9,829	-0.01%
2019/03/27	4	13.73	0	0.00	13.50	4	9,776	0.04%
2019/03/26	4	13.65	1	13.65	13.60	3	9,659	0.03%
2019/03/25	1	13.45	6	13.60	13.45	-5	9,617	-0.05%
2019/03/22	6	14.15	6	13.80	13.80	0	9,594	0.00%
2019/03/21	58	14.10	74	14.08	14.00	-16	9,456	-0.17%
2019/03/20	6	13.55	22	13.49	13.50	-16	9,009	-0.18%
2019/03/19	0	0.00	10	13.80	13.40	-10	9,052	-0.11%
2019/03/18	2	13.28	11	13.29	13.35	-9	8,815	-0.10%
2019/03/15	6	13.10	31	13.00	13.00	-25	9,164	-0.27%
2019/03/14	17	13.35	7	13.14	13.10	10	9,366	0.11%
2019/03/08	5	12.75	1	12.70	12.80	4	9,112	0.04%
2019/03/06	6	13.15	6	13.05	13.05	0	9,066	0.00%
2019/03/05	7	13.20	5	13.15	13.15	2	9,057	0.02%
2019/03/04	0	13.00	10	13.10	13.10	-10	8,887	-0.11%
2019/02/27	17	12.95	6	13.00	13.00	11	8,894	0.12%
2019/02/26	5	12.85	0	0.00	12.85	5	8,866	0.06%
2019/02/25	0	0.00	19	13.00	13.00	-19	8,859	-0.21%
2019/02/22	13	13.13	2	13.20	13.15	11	8,853	0.12%
2019/02/21	10	13.20	1	13.30	12.90	9	8,753	0.10%
2019/02/20	7	12.90	0	0.00	12.90	7	8,629	0.08%
2019/02/18	3	12.93	10	12.90	12.85	-7	8,521	-0.08%
2019/02/15	2	13.23	0	0.00	13.10	2	8,447	0.02%
2019/02/14	2	13.63	23	13.42	13.20	-21	8,325	-0.25%
2019/02/12	2	12.55	2	12.65	12.70	0	7,717	0.00%
2019/01/30	14	12.24	0	0.00	12.20	14	7,617	0.18%
2019/01/29	2	12.40	2	12.30	12.30	0	7,570	0.00%
2019/01/25	2	12.60	2	12.55	12.65	0	7,461	0.00%
2019/01/24	0	0.00	6	12.35	12.50	-6	7,251	-0.08%
2019/01/22	3	12.35	0	0.00	12.30	3	7,167	0.04%
2019/01/18	5	12.30	0	0.00	12.30	5	7,118	0.07%
2019/01/17	0	0.00	2	12.60	12.45	-2	7,081	-0.03%
2019/01/16	3	12.37	55	12.45	12.50	-52	7,001	-0.74%
2019/01/15	33	13.02	14	12.75	12.55	19	6,863	0.28%
2019/01/14	5	12.66	10	12.70	12.70	-5	6,417	-0.08%
2019/01/11	8	12.68	0	0.00	12.60	8	6,353	0.13%
2019/01/10	3	13.08	7	12.94	12.95	-4	6,139	-0.07%
2019/01/09	12	13.12	24	12.94	13.10	-12	5,724	-0.21%
2019/01/08	0	0.00	4	11.95	12.00	-4	4,922	-0.08%
2019/01/07	2	12.00	8	12.15	11.95	-6	4,858	-0.12%
2019/01/04	0	0.00	2	12.10	12.00	-2	4,802	-0.04%
2019/01/03	11	11.92	5	11.86	11.90	6	4,804	0.12%
2019/01/02	3	12.10	21	12.06	12.05	-18	4,712	-0.38%
2018/12/28	12	12.18	21	11.90	12.05	-9	4,475	-0.20%
2018/12/27	33	11.80	14	11.78	12.20	19	3,741	0.51%
2018/12/24	2	11.20	4	11.10	11.20	-2	3,024	-0.07%
2018/12/20	8	11.19	0	0.00	11.00	8	3,120	0.26%
2018/12/19	2	11.45	3	11.52	11.35	-1	3,087	-0.03%
2018/12/18	2	11.35	0	0.00	11.35	2	3,044	0.07%
2018/12/17	0	0.00	2	11.75	11.50	-2	3,041	-0.07%
2018/12/14	4	11.55	4	11.45	11.50	0	3,015	0.00%
2018/12/13	4	11.75	0	0.00	11.70	4	3,009	0.13%
2018/12/12	40	12.20	3	12.20	11.95	37	2,954	1.25%
2018/12/11	1	11.85	0.5	11.70	11.80	0.5	2,826	0.02%
2018/12/10	3	11.92	10	12.06	11.80	-7	2,730	-0.26%
2018/12/07	3.5	11.73	25	11.76	11.80	-21.5	2,268	-0.95%
2018/12/06	2	10.85	2	11.25	10.75	0	2,024	0.00%
2018/12/04	0	0.00	6	11.62	11.50	-6	2,041	-0.29%
2018/12/03	2	11.33	0	0.00	11.30	2	2,027	0.10%
2018/11/30	0	0.00	4	11.20	11.10	-4	2,019	-0.20%
2018/11/29	4	11.00	0	0.00	11.00	4	2,028	0.20%
2018/11/27	2	10.90	0	0.00	10.95	2	2,022	0.10%
2018/11/23	2	10.65	0	0.00	10.60	2	2,007	0.10%
2018/11/21	6	10.83	5	10.80	10.80	1	2,009	0.05%
2018/11/07	0	0.00	5	10.40	10.45	-5	2,134	-0.23%
2018/11/02	1	10.25	1	10.20	10.15	0	2,363	0.00%
2018/10/31	1	9.92	3	10.12	10.05	-2	2,551	-0.08%
2018/10/30	0	0.00	1	9.83	9.90	-1	2,597	-0.04%
2018/10/26	5	9.70	0	0.00	9.68	5	2,677	0.19%
2018/10/24	5	10.05	0	0.00	10.00	5	2,704	0.18%
2018/10/22	2	10.23	0	0.00	10.15	2	2,861	0.07%
2018/10/12	0	0.00	2	10.01	10.00	-2	3,625	-0.06%
2018/10/11	5	9.50	0	0.00	9.51	5	3,709	0.13%
2018/10/09	5	10.50	0	0.00	10.55	5	3,635	0.14%
2018/10/05	1	11.15	0	0.00	10.85	1	3,693	0.03%
2018/09/28	2	11.55	0	0.00	11.65	2	3,878	0.05%
2018/09/27	1	11.80	1	11.80	11.65	0	3,936	0.00%
2018/09/26	0	0.00	5	11.20	11.30	-5	3,991	-0.13%
2018/09/25	0	0.00	17	11.25	11.20	-17	4,028	-0.42%
2018/09/21	0	0.00	1	11.25	11.20	-1	4,068	-0.02%
2018/09/19	5	11.30	0	0.00	11.25	5	4,176	0.12%
2018/09/18	0	0.00	3	11.12	11.15	-3	4,290	-0.07%
2018/09/10	0	0.00	2	11.33	11.10	-2	5,833	-0.03%
2018/09/07	0	0.00	8	11.30	11.45	-8	5,922	-0.14%
2018/09/06	2	11.93	0	0.00	11.85	2	6,068	0.03%
2018/09/04	2	11.83	3	11.87	11.90	-1	6,372	-0.02%
2018/08/31	0	0.00	0.7	12.10	12.15	-0.7	6,757	-0.01%
2018/08/28	0	0.00	3	12.18	12.05	-3	7,856	-0.04%
2018/08/27	13	11.96	1	12.00	12.05	12	8,213	0.15%
2018/08/17	1	11.60	0	0.00	11.60	1	11,446	0.01%
2018/08/15	11	11.56	0	0.00	11.50	11	11,468	0.10%
2018/08/13	5	11.65	1	11.85	11.70	4	11,519	0.03%
2018/08/10	1	12.65	0	0.00	12.40	1	11,489	0.01%
2018/08/09	0	0.00	1	12.70	12.65	-1	11,474	-0.01%
2018/08/08	7	12.72	4	12.70	12.65	3	11,517	0.03%
2018/08/07	4	12.98	28	13.17	12.90	-24	11,535	-0.21%
2018/08/06	4	13.79	2	13.70	13.65	2	11,524	0.02%
2018/08/02	15	13.83	1	13.75	13.55	14	11,713	0.12%
2018/08/01	2	13.83	6	13.85	13.80	-4	11,702	-0.03%
2018/07/31	10	13.90	0	0.00	13.85	10	11,793	0.08%
2018/07/30	0	0.00	6	14.13	13.90	-6	11,765	-0.05%
2018/07/27	4	14.03	0	0.00	13.95	4	11,709	0.03%
2018/07/26	25	14.22	21	14.32	14.15	4	11,777	0.03%
2018/07/25	0	0.00	1	13.75	13.75	-1	11,423	-0.01%
2018/07/23	8	13.49	2	13.65	13.45	6	11,384	0.05%
2018/07/20	61	14.01	56	13.81	13.80	5	11,348	0.04%
2018/07/19	8	13.59	13	13.95	14.10	-5	11,148	-0.04%
2018/07/18	24	13.60	4	13.69	13.55	20	11,136	0.18%
2018/07/17	4	13.35	6	13.23	13.20	-2	11,029	-0.02%
2018/07/16	1	13.40	3	13.40	13.45	-2	10,985	-0.02%
2018/07/13	1	13.50	4	13.58	13.45	-3	10,974	-0.03%
2018/07/12	10	13.23	8	13.20	13.20	2	10,896	0.02%
2018/07/11	1	13.25	0	0.00	13.15	1	10,897	0.01%
2018/07/10	2	13.60	2	13.43	13.55	0	10,881	0.00%
2018/07/06	0	0.00	15	13.15	13.40	-15	10,787	-0.14%
2018/07/05	34	13.45	36	13.12	13.05	-2	10,751	-0.02%
2018/07/03	1	13.60	15	13.55	13.50	-14	10,551	-0.13%
2018/07/02	30	13.85	16	13.66	13.65	14	10,540	0.13%
2018/06/29	34	13.81	36	13.92	13.90	-2	10,606	-0.02%
2018/06/28	2	13.75	3	13.73	13.65	-1	10,542	-0.01%
2018/06/27	35	13.60	30	13.85	13.85	5	10,492	0.05%
2018/06/26	22	13.83	13	13.80	13.70	9	10,414	0.09%
2018/06/25	46	14.08	50.2	13.25	13.30	-4.2	9,758	-0.04%
2018/06/22	32	14.50	33	14.26	14.25	-1	9,550	-0.01%
2018/06/21	39	14.79	20	14.70	14.70	19	9,443	0.20%
2018/06/20	6	14.69	6	14.93	14.90	0	9,372	0.00%
2018/06/19	34	15.05	34	14.97	14.95	0	9,163	0.00%
2018/06/15	10	14.63	24	14.80	14.95	-14	9,080	-0.15%
2018/06/14	1	14.65	2	14.85	14.65	-1	8,974	-0.01%
2018/06/13	36	14.84	75.2	14.39	14.35	-39.2	8,788	-0.45%
2018/06/12	8	14.89	17	14.90	14.80	-9	8,634	-0.10%
2018/06/11	53	15.29	34	15.17	15.20	19	8,501	0.22%
2018/06/08	108	15.09	58	14.93	14.95	50	8,273	0.60%	大買/
2018/06/07	67	15.36	80	15.05	15.05	-13	8,130	-0.16%
2018/06/06	71	15.08	57	15.32	15.40	14	7,829	0.18%
2018/06/05	32	15.12	32	14.81	14.70	0	7,543	0.00%
2018/06/04	10.2	15.35	84.3	15.19	15.35	-74.1	7,316	-1.01%
2018/06/01	103	14.82	44	14.68	14.60	59	6,950	0.85%	大買/
2018/05/31	40	15.75	23	15.60	15.10	17	6,711	0.25%
2018/05/30	35.2	14.58	15.4	14.51	14.80	19.8	5,943	0.33%
2018/05/29	81	14.44	80	14.69	14.70	1	5,542	0.02%
2018/05/28	42	13.45	21	13.33	13.75	21	4,475	0.47%
2018/05/25	8	12.41	10	12.35	12.50	-2	3,834	-0.05%
2018/05/23	2	12.35	0	0.00	12.35	2	3,886	0.05%
2018/05/22	5	12.47	0	0.00	12.35	5	3,857	0.13%
2018/05/21	0	0.00	7	12.40	12.50	-7	3,949	-0.18%
2018/05/18	2	12.25	0	0.00	12.25	2	3,959	0.05%
2018/05/17	8	12.37	9	12.38	12.40	-1	3,962	-0.03%
2018/05/16	7	12.32	29	12.34	12.25	-22	3,909	-0.56%
2018/05/15	9	12.32	1	12.40	12.20	8	3,879	0.21%
2018/05/14	0	0.00	42	12.22	12.25	-42	3,949	-1.06%
2018/05/11	21	11.92	24	12.04	11.95	-3	3,894	-0.08%
2018/05/10	7	11.77	7	11.71	11.80	0	3,763	0.00%
2018/05/08	2	11.25	8	11.43	11.65	-6	3,953	-0.15%
2018/05/07	3	11.17	0	0.00	11.15	3	3,898	0.08%
2018/05/04	23	11.15	2	11.25	11.15	21	3,938	0.53%
2018/05/03	6	11.12	8	11.25	11.15	-2	3,972	-0.05%
2018/04/30	0	0.00	2	11.05	11.00	-2	3,926	-0.05%
2018/04/27	15	10.93	0	0.00	10.95	15	4,028	0.37%
2018/04/26	8	11.23	8	10.90	10.90	0	4,139	0.00%
2018/04/24	6	11.30	6.1	11.24	11.25	-0.1	4,402	0.00%
2018/04/23	0	0.00	2	11.15	11.10	-2	4,370	-0.05%
2018/04/20	1	11.00	0	0.00	11.00	1	4,433	0.02%
2018/04/19	0	0.00	32	11.00	11.00	-32	4,676	-0.68%
2018/04/18	2	11.05	2	11.00	10.90	0	4,791	0.00%
2018/04/13	6	11.53	1	11.50	11.40	5	5,556	0.09%
2018/04/12	0	0.00	10	11.35	11.30	-10	6,408	-0.16%
2018/04/11	0	0.00	1	11.40	11.35	-1	7,074	-0.01%
2018/04/10	2	11.45	7.4	11.30	11.25	-5.4	7,394	-0.07%
2018/04/09	5	11.44	2	11.45	11.40	3	7,521	0.04%
2018/04/03	2	11.40	2	11.50	11.50	0	7,515	0.00%
2018/04/02	1	11.50	4	11.68	11.50	-3	7,518	-0.04%
2018/03/31	2	11.35	2	11.55	11.40	0	7,419	0.00%
2018/03/30	0	0.00	1	11.45	11.40	-1	7,397	-0.01%
2018/03/29	1	11.40	1	11.50	11.45	0	7,401	0.00%
2018/03/27	1	11.35	1	11.45	11.30	0	7,335	0.00%
2018/03/26	1	11.25	1	11.35	11.30	0	7,395	0.00%
2018/03/23	7	11.16	2	11.35	11.15	5	7,383	0.07%
2018/03/21	9	11.77	9	11.66	11.60	0	7,332	0.00%
2018/03/20	12	11.51	0	0.00	11.40	12	7,201	0.17%
2018/03/19	5	11.69	25	11.70	11.70	-20	7,168	-0.28%
2018/03/16	5	11.85	15	11.80	11.75	-10	7,160	-0.14%
2018/03/15	0	0.00	2	11.90	11.90	-2	7,164	-0.03%
2018/03/14	1	12.10	0	0.00	12.00	1	7,265	0.01%
2018/03/12	2	11.90	0	0.00	11.90	2	7,235	0.03%
2018/03/09	6	11.89	2	11.95	11.80	4	7,196	0.06%
2018/03/08	10	11.75	13	11.63	11.65	-3	7,025	-0.04%
2018/03/07	6	11.33	0	0.00	11.30	6	6,963	0.09%
2018/03/06	0	0.00	1	11.65	11.45	-1	6,981	-0.01%
2018/03/05	1	11.55	0	0.00	11.25	1	7,105	0.01%
2018/03/01	11	11.21	1	11.45	11.40	10	7,155	0.14%
2018/02/27	3	11.65	14	11.66	11.40	-11	7,166	-0.15%
2018/02/26	10	11.43	0	11.20	11.25	10	7,109	0.14%
2018/02/23	28	11.41	2	11.50	11.40	26	7,145	0.36%
2018/02/22	2	11.20	20	11.20	11.20	-18	7,097	-0.25%
2018/02/21	6	11.23	2	11.25	11.30	4	7,163	0.06%
2018/02/12	0	0.00	10	10.75	10.60	-10	7,023	-0.14%
2018/02/09	3	10.06	2	10.20	10.75	1	6,977	0.01%
2018/02/08	0	0.00	10	10.90	10.85	-10	6,910	-0.14%
2018/02/07	25	11.26	0	0.00	11.05	25	6,926	0.36%
2018/02/06	0	0.00	22	10.78	10.85	-22	6,946	-0.32%
2018/02/05	8	11.85	5	11.90	11.85	3	6,866	0.04%
2018/02/02	6	12.55	0	0.00	12.45	6	6,799	0.09%
2018/02/01	11	13.21	5.3	12.90	12.85	5.7	6,761	0.08%
2018/01/31	12	12.93	69	12.98	13.05	-57	6,776	-0.84%
2018/01/30	0	0.00	49.1	12.65	12.65	-49.1	6,614	-0.74%
2018/01/29	0	0.00	2	12.65	12.60	-2	6,553	-0.03%
2018/01/26	0	0.00	1	12.75	12.75	-1	6,514	-0.02%
2018/01/25	6	12.57	2	12.90	12.60	4	6,466	0.06%
2018/01/23	4	12.55	10	12.71	12.55	-6	6,370	-0.09%
2018/01/22	1	12.70	0	0.00	12.60	1	6,293	0.02%
2018/01/19	0	0.00	30	12.53	12.40	-30	6,280	-0.48%
2018/01/18	47	12.71	5	12.90	12.50	42	6,271	0.67%
2018/01/17	1	12.60	0	0.00	12.45	1	6,067	0.02%
2018/01/16	8	12.45	22	12.41	12.40	-14	5,996	-0.23%
2018/01/15	4	12.35	0	0.00	12.20	4	5,924	0.07%
2018/01/12	7	12.99	0	0.00	12.80	7	5,731	0.12%
2018/01/11	20	13.05	0	0.00	12.95	20	5,662	0.35%
2018/01/10	3	13.18	3	13.12	13.05	0	5,506	0.00%
2018/01/09	53	12.73	16	12.76	12.80	37	5,365	0.69%
2018/01/08	38	13.31	12	13.13	13.15	26	5,139	0.51%
2018/01/05	4	12.56	13	12.16	12.80	-9	4,280	-0.21%
2018/01/04	24	11.47	68	11.51	11.65	-44	3,617	-1.22%
2018/01/03	10	10.90	22	11.05	10.95	-12	3,259	-0.37%
2018/01/02	2	10.73	15.3	10.70	10.70	-13.3	3,125	-0.42%