友訊 (2332)-合庫-基隆券商分點個股進出

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
18.85
漲跌
▲0.40
漲幅
+2.17%
成交量
6,829張
產業
上市通信網路類股
492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－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/05/28	0	0.00	1	18.75	18.85	-1	2,520	-0.04%
2024/05/27	1	18.40	0	0.00	18.45	1	2,457	0.04%
2024/05/24	0	0.00	2	18.60	18.35	-2	2,517	-0.08%
2024/05/21	0	0.00	5	18.20	18.35	-5	2,585	-0.19%
2024/05/17	0	0.00	1	18.25	18.25	-1	2,885	-0.03%
2024/05/16	0	0.00	11	17.97	18.15	-11	2,919	-0.38%
2024/05/13	2	18.00	2	18.05	18.15	0	2,982	0.00%
2024/05/10	0	0.00	6	18.02	18.10	-6	2,996	-0.20%
2024/05/03	10	17.90	0	0.00	17.85	10	3,106	0.32%
2024/04/30	1	17.90	1	17.90	17.90	0	3,122	0.00%
2024/04/26	10	17.75	0	0.00	17.70	10	3,231	0.31%
2024/04/22	0	0.00	1	17.60	17.50	-1	3,312	-0.03%
2024/04/19	12	17.17	0	0.00	17.20	12	3,292	0.36%
2024/04/16	0	0.00	2	17.35	17.30	-2	3,278	-0.06%
2024/04/12	2	17.80	0	0.00	18.10	2	3,246	0.06%
2024/04/11	2	18.00	0	0.00	17.90	2	3,211	0.06%
2024/04/09	1	18.45	0	0.00	18.30	1	3,157	0.03%
2024/03/29	4	18.55	0	0.00	18.60	4	3,243	0.12%
2024/03/27	3	18.62	0	0.00	18.60	3	3,246	0.09%
2024/03/25	1	18.85	0	0.00	18.85	1	3,270	0.03%
2024/03/20	1	18.55	0	0.00	18.45	1	3,389	0.03%
2024/03/18	12	18.71	0	0.00	18.85	12	3,496	0.34%
2024/03/15	8	18.60	0	0.00	18.55	8	3,534	0.23%
2024/03/14	1.3	18.54	0	0.00	18.50	1.3	3,575	0.04%
2024/03/12	0	0.00	27	19.00	18.95	-27	3,627	-0.74%
2024/03/11	2	18.85	1	19.00	18.95	1	3,704	0.03%
2024/03/08	8	18.96	0	0.00	18.85	8	3,901	0.21%
2024/03/07	9	19.31	1	19.85	19.20	8	4,005	0.20%
2024/03/06	17	19.53	0	0.00	19.50	17	4,070	0.42%
2024/03/05	6	19.53	0	0.00	19.70	6	4,347	0.14%
2024/03/04	0	0.00	5	19.79	19.65	-5	4,287	-0.12%
2024/03/01	5	19.15	0	0.00	19.10	5	4,119	0.12%
2024/02/29	2	19.33	0	0.00	19.35	2	4,093	0.05%
2024/02/27	2	19.15	0	0.00	19.15	2	4,082	0.05%
2024/02/26	9	19.47	0	0.00	19.40	9	4,054	0.22%
2024/02/23	0	19.55	6	19.70	19.30	-6	4,030	-0.15%
2024/02/22	2	19.63	0	0.00	19.60	2	4,046	0.05%
2024/02/21	0	0.00	4	19.65	19.60	-4	4,036	-0.10%
2024/02/20	4	19.90	2	19.95	19.95	2	3,996	0.05%
2024/02/05	1	19.05	0	0.00	18.95	1	3,731	0.03%
2024/02/01	52	19.65	7	19.64	19.70	45	3,723	1.21%
2024/01/31	0	0.00	2	19.20	19.35	-2	3,641	-0.05%
2024/01/30	4	19.38	0	0.00	19.35	4	3,672	0.11%
2024/01/29	2	19.35	0	0.00	19.50	2	3,717	0.05%
2024/01/25	2	19.43	0	0.00	19.45	2	3,756	0.05%
2024/01/23	4	19.53	22	19.45	19.65	-18	3,783	-0.48%
2024/01/22	0	0.00	2	19.00	19.00	-2	3,668	-0.05%
2024/01/19	1	18.55	4	18.71	18.70	-3	3,666	-0.08%
2024/01/18	75	18.92	73	18.59	18.50	2	3,690	0.05%
2024/01/17	0	0.00	31	18.63	18.60	-31	3,681	-0.84%
2024/01/16	7	18.85	0	0.00	18.80	7	3,684	0.19%
2024/01/12	8	19.10	0	0.00	19.10	8	3,705	0.22%
2024/01/11	8	18.98	0	0.00	19.10	8	3,724	0.21%
2024/01/10	16	19.10	0	0.00	19.05	16	3,792	0.42%
2024/01/09	4	19.10	0	0.00	19.20	4	3,837	0.10%
2024/01/05	0	0.00	2	19.40	19.40	-2	3,889	-0.05%
2024/01/04	21	19.51	2	19.48	19.50	19	3,914	0.49%
2024/01/03	1	19.90	0	0.00	19.90	1	3,934	0.03%
2024/01/02	19	20.29	11	20.19	20.05	8	3,931	0.20%
2023/12/21	5	19.60	0	0.00	19.55	5	4,001	0.12%
2023/12/18	1	19.80	1	20.15	19.80	0	4,110	0.00%
2023/12/15	0	0.00	1	19.75	19.80	-1	4,472	-0.02%
2023/12/13	0	0.00	1	19.90	19.80	-1	4,622	-0.02%
2023/12/11	2	19.80	0	0.00	19.80	2	4,740	0.04%
2023/12/07	16	19.99	0	0.00	20.00	16	4,822	0.33%
2023/12/06	4	20.40	3	20.25	20.20	1	4,889	0.02%
2023/12/05	35	20.33	0	0.00	20.25	35	4,902	0.71%
2023/12/01	9	20.10	5	20.25	20.15	4	4,873	0.08%
2023/11/30	0	0.00	57	19.82	20.40	-57	4,859	-1.17%
2023/11/29	0	0.00	3	19.45	19.25	-3	4,757	-0.06%
2023/11/28	1	19.15	1	19.30	19.20	0	4,929	0.00%
2023/11/27	2	19.10	1	19.35	19.00	1	5,049	0.02%
2023/11/24	9	19.26	0	0.00	19.30	9	5,202	0.17%
2023/11/22	0	0.00	18	19.31	19.30	-18	5,940	-0.30%
2023/11/21	20	19.41	7	19.36	19.30	13	6,510	0.20%
2023/11/20	0	0.00	2	19.10	19.05	-2	7,012	-0.03%
2023/11/17	4	18.83	2	18.95	18.95	2	7,665	0.03%
2023/11/16	17	18.63	0	0.00	18.85	17	8,482	0.20%
2023/11/15	5	18.52	1	18.90	18.55	4	9,314	0.04%
2023/11/14	0	0.00	5	18.68	18.70	-5	9,980	-0.05%
2023/11/13	5	18.40	1	18.55	18.45	4	10,557	0.04%
2023/11/10	0	0.00	5	18.48	18.40	-5	11,187	-0.04%
2023/11/08	0	0.00	4	18.86	18.70	-4	11,493	-0.03%
2023/11/07	8	18.72	2	19.15	18.65	6	11,485	0.05%
2023/11/06	0	0.00	6	18.97	19.00	-6	11,481	-0.05%
2023/11/03	1	18.60	1	18.80	18.65	0	11,438	0.00%
2023/11/02	0	0.00	4	18.68	18.55	-4	11,430	-0.03%
2023/11/01	0	0.00	3	18.50	18.35	-3	11,461	-0.03%
2023/10/31	0	0.00	9	18.68	18.30	-9	11,466	-0.08%
2023/10/30	2	18.55	52	18.65	18.55	-50	11,500	-0.43%
2023/10/27	1	18.50	3	18.57	18.45	-2	11,523	-0.02%
2023/10/26	3	18.47	0	0.00	18.35	3	11,568	0.03%
2023/10/25	1	18.80	2	18.98	18.85	-1	11,596	-0.01%
2023/10/24	1	18.70	3	18.80	18.85	-2	11,611	-0.02%
2023/10/23	4	18.53	3	18.75	18.50	1	11,634	0.01%
2023/10/20	8	18.42	2	18.73	18.55	6	11,654	0.05%
2023/10/19	0	0.00	10	18.67	18.70	-10	11,696	-0.09%
2023/10/18	2	18.63	1	18.70	18.55	1	11,729	0.01%
2023/10/17	8	19.16	0	0.00	18.95	8	11,785	0.07%
2023/10/16	7	19.31	0	0.00	19.25	7	11,914	0.06%
2023/10/13	14	19.72	0	0.00	19.65	14	12,001	0.12%
2023/10/12	4	19.93	2	20.05	20.00	2	12,084	0.02%
2023/10/11	54	20.00	0	0.00	19.70	54	12,103	0.45%
2023/10/06	10	20.13	0	0.00	20.15	10	12,113	0.08%
2023/10/05	8	20.31	1	20.40	20.35	7	12,157	0.06%
2023/10/04	11	19.93	5	20.12	20.25	6	12,249	0.05%
2023/10/03	4	20.33	0	0.00	20.25	4	12,311	0.03%
2023/10/02	0	0.00	10	20.48	20.65	-10	12,400	-0.08%
2023/09/28	1	20.10	3	20.25	20.10	-2	12,461	-0.02%
2023/09/27	4	19.96	5	20.10	20.05	-1	12,566	-0.01%
2023/09/26	1	20.05	0	0.00	20.10	1	12,762	0.01%
2023/09/25	0	0.00	9	20.25	20.35	-9	13,199	-0.07%
2023/09/22	2	19.75	4	20.08	19.90	-2	13,386	-0.01%
2023/09/21	15	20.00	12	20.07	19.90	3	13,530	0.02%
2023/09/20	37	20.46	4	20.66	20.35	33	13,698	0.24%
2023/09/19	7	21.20	5	21.42	21.10	2	13,631	0.01%
2023/09/18	4	20.93	2	21.18	20.85	2	13,624	0.01%
2023/09/15	13	20.91	1	21.00	21.00	12	13,665	0.09%
2023/09/14	14	21.21	0	0.00	21.20	14	13,596	0.10%
2023/09/13	2	21.35	2	21.58	21.10	0	13,585	0.00%
2023/09/12	21	21.51	1	21.85	21.45	20	13,828	0.14%
2023/09/06	5	24.17	2	24.40	23.85	3	13,788	0.02%
2023/09/05	0	0.00	2	24.35	24.05	-2	13,681	-0.01%
2023/09/04	2	24.00	7	24.14	24.00	-5	13,625	-0.04%
2023/09/01	3	24.77	0	0.00	24.70	3	13,482	0.02%
2023/08/31	1	25.20	0	0.00	25.05	1	13,413	0.01%
2023/08/30	2	25.10	0	0.00	25.10	2	13,465	0.01%
2023/08/29	3	25.50	0	0.00	25.05	3	13,510	0.02%
2023/08/28	5	26.60	3	26.48	25.55	2	13,347	0.01%
2023/08/25	4	26.05	12	26.43	25.85	-8	12,969	-0.06%
2023/08/24	12	25.73	2	25.78	25.65	10	12,541	0.08%
2023/08/23	12	25.63	12	26.09	25.40	0	12,051	0.00%
2023/08/22	4	25.28	0	0.00	25.25	4	11,505	0.03%
2023/08/21	0	0.00	2	25.15	25.40	-2	10,725	-0.02%
2023/08/18	4	24.21	17.9	23.87	23.50	-13.9	9,920	-0.14%
2023/08/15	0	0.00	1	21.00	21.15	-1	8,551	-0.01%
2023/07/26	0	0.00	1	20.15	20.00	-1	8,338	-0.01%
2023/07/24	2	20.80	0	0.00	20.25	2	8,262	0.02%
2023/07/20	5	20.70	0	0.00	20.65	5	8,173	0.06%
2023/07/19	10	21.90	6	22.60	21.50	4	8,036	0.05%
2023/07/18	0	0.00	10	22.35	21.90	-10	7,922	-0.13%
2023/07/17	5	21.80	0	0.00	22.45	5	7,832	0.06%
2023/07/14	5	21.40	0	0.00	21.80	5	7,763	0.06%
2023/07/13	5	22.10	0	0.00	21.45	5	7,781	0.06%
2023/07/12	6	21.66	5	21.50	21.45	1	7,805	0.01%
2023/07/11	0	0.00	4	21.80	21.95	-4	7,776	-0.05%
2023/07/07	0	0.00	2	21.80	22.15	-2	7,624	-0.03%
2023/07/06	5	22.46	0	0.00	22.45	5	7,518	0.07%
2023/07/05	0	0.00	1	22.20	22.25	-1	7,433	-0.01%
2023/07/04	0	0.00	11	22.86	22.55	-11	7,337	-0.15%
2023/07/03	10	22.65	2	22.30	23.15	8	7,169	0.11%
2023/06/30	0	0.00	10	21.95	21.85	-10	6,712	-0.15%
2023/06/29	4	21.35	2	21.25	21.45	2	6,520	0.03%
2023/06/27	11	21.24	10	21.50	20.70	1	6,202	0.02%
2023/06/26	0	0.00	10	21.35	21.05	-10	6,024	-0.17%
2023/06/20	0	0.00	1	20.25	20.25	-1	6,010	-0.02%
2023/06/19	1	20.00	0	0.00	19.95	1	6,005	0.02%
2023/06/16	5	20.75	1	20.60	20.60	4	5,875	0.07%
2023/06/13	0	0.00	1	20.65	20.50	-1	5,194	-0.02%
2023/06/09	0	0.00	2	20.70	20.80	-2	5,123	-0.04%
2023/06/07	15	20.72	0	0.00	20.70	15	5,100	0.29%
2023/06/06	0	0.00	10	20.85	20.80	-10	5,069	-0.20%
2023/06/05	3	21.77	2	21.40	21.45	1	4,996	0.02%
2023/06/02	2	21.15	2	21.40	21.65	0	4,862	0.00%
2023/06/01	2	20.85	2	20.95	20.95	0	4,763	0.00%
2023/05/31	8	20.78	8	20.86	20.90	0	4,730	0.00%
2023/05/30	2	20.45	2	20.48	20.60	0	4,667	0.00%
2023/05/29	0	0.00	1	20.10	19.95	-1	4,623	-0.02%
2023/05/26	4	19.78	1	20.05	19.50	3	4,719	0.06%
2023/05/24	0	0.00	0.5	20.30	20.25	-0.5	4,643	-0.01%
2023/05/19	1	20.10	0	0.00	20.05	1	4,386	0.02%
2023/05/17	0	0.00	1	19.15	18.90	-1	4,090	-0.02%
2023/05/15	0	0.00	2	18.73	19.25	-2	4,194	-0.05%
2023/04/20	0	0.00	20	18.63	18.55	-20	3,906	-0.51%
2023/04/18	0.1	18.90	2	19.00	19.00	-1.9	3,884	-0.05%
2023/04/17	10	19.20	0	0.00	19.30	10	3,808	0.26%
2023/04/14	2	18.70	0	0.00	18.85	2	3,731	0.05%
2023/04/10	0	0.00	30	18.60	18.65	-30	3,644	-0.82%
2023/04/07	5	18.70	0	0.00	18.75	5	3,704	0.13%
2023/04/06	7	18.79	0	0.00	18.85	7	3,926	0.18%
2023/03/31	2	18.40	20	18.25	18.20	-18	3,907	-0.46%
2023/03/29	0	0.00	3	18.50	18.30	-3	4,340	-0.07%
2023/03/27	0	18.85	2	18.73	18.85	-2	4,384	-0.05%
2023/03/24	1	18.20	1	18.25	18.15	0	4,212	0.00%
2023/03/23	0	0.00	1	17.55	17.35	-1	3,994	-0.03%
2023/03/17	50	16.45	0	0.00	16.45	50	3,900	1.28%
2023/03/07	0	0.00	10	17.60	17.50	-10	3,682	-0.27%
2023/03/06	2	17.70	25	17.70	17.55	-23	3,634	-0.63%
2023/03/02	35	17.45	0	0.00	17.50	35	3,447	1.02%
2023/02/24	2	16.70	0	0.00	17.20	2	3,224	0.06%
2023/02/21	0	0.00	3	16.70	16.85	-3	2,910	-0.10%
2023/02/20	2	16.90	0	0.00	16.75	2	2,906	0.07%
2023/02/17	1	16.75	0	0.00	16.65	1	2,861	0.03%
2023/02/16	2	16.65	0	0.00	16.60	2	2,839	0.07%
2023/02/13	1	15.90	3	15.98	16.25	-2	2,643	-0.08%
2023/01/09	1	15.50	0	0.00	15.55	1	2,397	0.04%
2022/12/26	1	16.15	1	16.05	15.80	0	2,385	0.00%
2022/12/22	1	15.70	1	15.55	15.60	0	2,091	0.00%
2022/12/20	0	0.00	3	16.10	16.15	-3	1,621	-0.19%
2022/12/13	0	0.00	1	15.10	15.05	-1	1,460	-0.07%
2022/12/12	5	14.75	5	15.00	14.95	0	1,485	0.00%
2022/12/09	0	0.00	1	14.65	14.60	-1	1,491	-0.07%
2022/12/02	0	0.00	1	15.25	15.25	-1	1,761	-0.06%
2022/12/01	0.5	15.05	0	0.00	15.15	0.5	1,801	0.03%
2022/11/30	2	15.05	0	0.00	15.00	2	1,812	0.11%
2022/11/28	4	14.38	2	14.45	14.45	2	1,964	0.10%
2022/11/24	1	14.65	1	14.65	14.60	0	1,997	0.00%
2022/11/21	2	14.35	0	0.00	14.30	2	2,145	0.09%
2022/09/05	0	0.00	50	17.60	17.10	-50	3,477	-1.44%
2022/09/02	0	0.00	4	17.25	17.30	-4	3,402	-0.12%
2022/09/01	0	0.00	1	16.90	17.00	-1	3,311	-0.03%
2022/08/31	0	0.00	32	16.80	16.75	-32	3,279	-0.98%
2022/08/29	52	16.42	0	0.00	16.40	52	3,276	1.59%
2022/08/26	0	0.00	6	17.24	17.10	-6	3,414	-0.18%
2022/08/22	0	0.00	1	17.00	16.85	-1	3,235	-0.03%
2022/08/19	1	16.55	0	0.00	16.50	1	3,179	0.03%
2022/08/18	1	16.35	0	0.00	16.40	1	3,157	0.03%
2022/08/17	6	16.86	0	0.00	16.60	6	3,109	0.19%
2022/08/16	4	17.43	22	17.68	17.20	-18	3,011	-0.60%
2022/08/12	0	0.00	5	16.85	16.85	-5	2,290	-0.22%
2022/08/11	0	0.00	20	17.00	16.85	-20	2,287	-0.87%
2022/08/09	55	17.18	0	0.00	17.05	55	2,240	2.45%
2022/08/08	0	0.00	5	17.60	17.40	-5	2,189	-0.23%
2022/08/05	0	0.00	67	17.29	17.30	-67	2,083	-3.22%
2022/08/04	2	16.65	2	17.15	16.75	0	2,026	0.00%
2022/08/03	72	16.75	0	0.00	16.60	72	1,952	3.69%
2022/08/02	7	17.36	7	17.83	17.25	0	1,876	0.00%
2022/08/01	10	17.45	0	0.00	17.40	10	1,731	0.58%
2022/07/29	0	0.00	1	17.20	17.20	-1	1,682	-0.06%
2022/07/28	3	16.80	0	0.00	16.55	3	1,594	0.19%
2022/07/27	0	0.00	10	16.60	16.90	-10	1,578	-0.63%
2022/07/13	1	15.30	0	0.00	15.20	1	1,523	0.07%
2022/06/14	10	15.15	0	0.00	15.25	10	1,528	0.65%
2022/06/08	0	0.00	9	15.75	15.70	-9	1,524	-0.59%
2022/06/06	0.2	15.55	0	0.00	16.05	0.2	1,533	0.01%
2022/06/02	2	15.60	2	15.70	15.60	0	1,410	0.00%
2022/06/01	2	15.70	2	15.70	15.60	0	1,445	0.00%
2022/05/31	0	15.55	0	0.00	15.55	0	1,445	0.00%
2022/05/30	2	15.60	2	15.55	15.60	0	1,444	0.00%
2022/05/04	10	16.45	0	0.00	16.10	10	1,460	0.68%
2022/04/11	0	0.00	1	16.15	16.25	-1	1,596	-0.06%
2022/04/08	1	16.35	0	0.00	16.25	1	1,621	0.06%
2022/04/07	2	16.40	2	16.25	16.35	0	1,647	0.00%
2022/04/06	2	16.45	2	16.55	16.60	0	1,672	0.00%
2022/03/31	3	17.10	3	17.00	16.85	0	1,869	0.00%
2022/03/30	2	17.23	2	17.20	17.45	0	1,871	0.00%
2022/03/28	0	0.00	1	17.30	17.30	-1	1,902	-0.05%
2022/03/23	1	16.95	1	17.20	17.15	0	1,929	0.00%
2022/03/21	2	16.70	2	16.85	16.85	0	1,946	0.00%
2022/03/17	0	16.40	0	0.00	16.50	0	1,946	0.00%
2022/03/14	1	16.00	1	16.05	16.15	0	2,061	0.00%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/10	1	15.70	1	15.80	16.00	0	2,084	0.00%
2022/03/09	2	15.40	2	15.45	15.35	0	2,077	0.00%
2022/03/07	1	16.25	47	15.95	15.95	-46	2,050	-2.24%
2022/03/04	1	16.60	1	16.75	16.65	0	2,041	0.00%
2022/03/03	1	16.70	2	16.70	16.70	-1	2,081	-0.05%
2022/03/02	1	16.70	0	0.00	16.65	1	2,130	0.05%
2022/02/25	0	0.00	0.9	16.40	16.40	-0.9	2,211	-0.04%
2022/02/16	0	0.00	0	16.70	16.75	0	2,929	0.00%
2022/02/09	0	0.00	1	17.25	17.25	-1	3,432	-0.03%
2022/01/24	0	0.00	5	16.55	16.55	-5	4,105	-0.12%
2022/01/21	1	16.95	0	0.00	16.85	1	4,128	0.02%
2022/01/20	0	17.20	0	0.00	17.20	0	4,161	0.00%
2022/01/18	1	17.20	0	0.00	17.30	1	4,241	0.02%
2022/01/14	0	0.00	2	17.15	17.10	-2	4,309	-0.05%
2022/01/10	3	17.40	0	0.00	17.55	3	4,560	0.07%
2022/01/07	2	17.85	2	17.55	17.65	0	4,468	0.00%
2022/01/05	0	0.00	1	18.30	18.30	-1	4,439	-0.02%
2022/01/04	2	18.55	0	0.00	18.55	2	4,433	0.05%
2021/12/30	0	0.00	10	18.95	19.00	-10	4,460	-0.22%
2021/12/29	3	18.60	3	18.65	18.75	0	4,462	0.00%
2021/12/28	12	18.78	0	0.00	18.65	12	4,484	0.27%
2021/12/27	1	18.65	1	18.70	18.70	0	4,343	0.00%
2021/12/23	0	0.00	1	18.60	19.00	-1	4,412	-0.02%
2021/12/22	1	18.65	0	0.00	18.35	1	4,364	0.02%
2021/12/20	2	18.40	2	18.30	18.35	0	4,354	0.00%
2021/12/16	5	18.75	0	0.00	18.90	5	4,316	0.12%
2021/12/10	0	0.00	0.1	19.05	19.05	-0.1	4,282	0.00%
2021/12/06	0	0.00	1	18.20	18.15	-1	4,192	-0.02%
2021/11/29	0	0.00	0.2	18.45	18.35	-0.2	4,246	0.00%
2021/11/25	16	19.91	0	0.00	19.50	16	4,179	0.38%
2021/11/23	5	20.15	0.3	20.65	20.20	4.8	4,171	0.11%
2021/11/22	0.3	21.80	13.8	22.21	21.45	-13.5	4,095	-0.33%
2021/11/05	1	20.80	0	0.00	20.65	1	3,870	0.03%
2021/11/04	0.2	21.15	1	20.85	21.00	-0.8	3,878	-0.02%
2021/11/01	16	21.20	0	0.00	21.20	16	3,777	0.42%
2021/10/27	0	0.00	1	21.00	21.00	-1	3,530	-0.03%
2021/10/25	1	21.25	0	0.00	20.65	1	3,480	0.03%
2021/10/15	50	19.50	3	19.42	19.60	47	4,389	1.07%
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%
2021/10/07	0	0.00	3	18.97	19.20	-3	4,439	-0.07%
2021/10/06	3	18.27	0	0.00	18.15	3	4,452	0.07%
2021/10/05	0	0.00	20	17.60	18.40	-20	4,462	-0.45%
2021/10/04	1	17.90	0	0.00	17.80	1	4,485	0.02%
2021/09/30	21	18.89	0	0.00	18.75	21	4,558	0.46%
2021/09/24	1	18.60	0	0.00	18.30	1	5,024	0.02%
2021/09/17	0	0.00	1	17.35	18.15	-1	4,971	-0.02%
2021/09/14	0	0.00	2	17.25	17.20	-2	5,041	-0.04%
2021/09/09	1	16.80	1	16.95	16.95	0	5,164	0.00%
2021/09/08	2	17.10	3	17.05	16.75	-1	5,189	-0.02%
2021/09/07	1	17.05	1	17.10	17.10	0	5,201	0.00%
2021/09/06	1	17.45	0	0.00	17.05	1	5,204	0.02%
2021/09/02	1	17.80	0	0.00	17.40	1	5,261	0.02%
2021/09/01	1	17.20	1	17.50	17.75	0	5,267	0.00%
2021/08/17	1	16.45	1	16.50	16.45	0	5,516	0.00%
2021/07/29	0	0.00	1	19.40	20.00	-1	6,186	-0.02%
2021/07/28	0	0.00	3	19.33	19.35	-3	6,150	-0.05%
2021/07/23	7	20.64	1	20.60	20.60	6	6,215	0.10%
2021/07/22	1	19.55	5	19.57	20.45	-4	5,744	-0.07%
2021/07/20	1	18.85	0	0.00	18.85	1	5,491	0.02%
2021/07/15	0	0.00	2	19.30	19.45	-2	6,085	-0.03%
2021/07/14	0	0.00	21	18.85	18.90	-21	5,965	-0.35%
2021/07/13	15	19.06	30	19.05	18.75	-15	6,038	-0.25%
2021/07/12	5	18.55	5	18.55	18.55	0	6,027	0.00%
2021/07/08	23	18.91	8	18.77	18.80	15	6,295	0.24%
2021/07/07	16	18.93	0	0.00	18.95	16	6,468	0.25%
2021/07/06	9	19.26	0	0.00	19.35	9	6,849	0.13%
2021/07/05	5	20.10	0	0.00	20.15	5	6,920	0.07%
2021/07/01	0	0.00	5	19.05	19.00	-5	6,825	-0.07%
2021/06/28	5	19.70	0	0.00	19.30	5	6,907	0.07%
2021/06/24	1	19.00	1	19.00	18.95	0	6,986	0.00%
2021/06/02	0	0.00	7	20.07	19.80	-7	7,505	-0.09%
2021/05/19	10	19.24	0	0.00	18.85	10	7,749	0.13%
2021/05/17	0	0.00	3	17.80	17.05	-3	7,551	-0.04%
2021/05/11	1	20.50	1	19.90	19.30	0	7,309	0.00%
2021/05/10	0	0.00	0	20.80	20.70	0	7,241	0.00%
2021/05/07	1	21.00	0	0.00	21.25	1	7,273	0.01%
2021/05/06	0	0.00	10	20.30	20.00	-10	7,257	-0.14%
2021/05/05	0	0.00	1	20.75	20.30	-1	7,216	-0.01%
2021/05/04	1	21.40	2	20.40	20.40	-1	7,273	-0.01%
2021/05/03	0	0.00	1	22.30	21.25	-1	7,374	-0.01%
2021/04/29	1	23.30	1	23.15	22.85	0	7,364	0.00%
2021/04/27	0	0.00	60	23.30	23.60	-60	7,501	-0.80%
2021/04/26	61	22.70	61	22.75	22.70	0	7,364	0.00%
2021/04/23	62	23.02	16	23.20	22.80	46	7,366	0.62%
2021/04/22	23	23.49	45	23.72	23.15	-22	7,341	-0.30%
2021/04/21	23	23.38	1	23.45	23.35	22	6,992	0.31%
2021/04/20	3	23.50	0	0.00	23.70	3	6,993	0.04%
2021/04/19	3	23.65	0	0.00	23.65	3	7,106	0.04%
2021/04/15	20	23.75	0	0.00	24.15	20	7,356	0.27%
2021/04/13	1	25.80	0	0.00	24.95	1	7,423	0.01%
2021/04/12	0	26.11	0	0.00	26.10	0	7,719	0.00%
2021/04/07	0	0.00	0.2	24.25	24.30	-0.2	7,251	0.00%
2021/04/01	0	0.00	0.2	24.20	24.10	-0.2	7,472	0.00%
2021/03/29	1	24.45	0	0.00	24.10	1	8,294	0.01%
2021/03/25	0.4	25.10	0	0.00	24.70	0.4	8,476	0.00%
2021/03/24	0	0.00	10	24.80	24.65	-10	8,573	-0.12%
2021/03/15	0	0.00	4	24.00	24.10	-4	10,930	-0.04%
2021/03/12	4	24.45	0	0.00	24.30	4	11,261	0.04%
2021/02/23	1	25.40	0	0.00	25.40	1	16,965	0.01%
2021/02/22	10	25.40	0	0.00	25.45	10	17,300	0.06%
2021/02/19	1	25.20	0	0.00	25.20	1	17,315	0.01%
2021/02/18	0	0.00	10	24.65	25.00	-10	17,352	-0.06%
2021/02/03	20	24.55	0	0.00	24.00	20	20,297	0.10%
2021/01/19	1	25.60	0	0.00	25.50	1	19,904	0.01%
2021/01/13	2	26.55	2	26.25	26.40	0	19,635	0.00%
2021/01/12	0	0.00	0.3	26.20	26.10	-0.3	19,627	0.00%
2021/01/11	4	27.50	6	27.43	27.35	-2	19,445	-0.01%
2021/01/06	5	29.00	5	28.00	28.00	0	19,138	0.00%
2021/01/04	0.3	29.40	0	0.00	29.25	0.3	18,481	0.00%
2020/12/29	5	28.55	6	28.67	29.05	-1	18,366	-0.01%
2020/12/28	10	28.60	10	28.55	28.55	0	18,193	0.00%
2020/12/25	5	28.45	5	28.20	28.20	0	18,123	0.00%
2020/12/24	1	28.80	0	0.00	28.30	1	18,075	0.01%
2020/12/23	0	0.00	1.2	28.23	28.40	-1.2	17,531	-0.01%
2020/12/22	1	27.80	1	28.60	27.55	0	17,525	0.00%
2020/12/21	3	28.40	3	28.05	28.05	0	17,375	0.00%
2020/12/18	0	0.00	0.4	28.90	28.85	-0.4	17,222	0.00%
2020/12/17	0	0.00	2	29.15	29.15	-2	17,114	-0.01%
2020/12/16	3	29.15	3	28.55	28.55	0	16,949	0.00%
2020/12/15	1	28.65	3	28.40	28.35	-2	16,987	-0.01%
2020/12/14	5	28.70	4	28.15	28.15	1	16,817	0.01%
2020/12/11	21	28.90	20	28.20	28.35	1	16,622	0.01%
2020/12/10	3.5	29.06	6	29.48	29.50	-2.5	15,975	-0.02%
2020/12/09	2	29.53	1	29.90	28.95	1	15,487	0.01%
2020/12/08	2	27.50	1.1	27.91	28.85	0.9	14,869	0.01%
2020/12/07	6	27.63	5	27.90	28.00	1	14,591	0.01%
2020/12/04	8	26.09	9	26.87	27.25	-1	14,306	-0.01%
2020/12/03	1	25.10	1	25.60	25.40	0	13,790	0.00%
2020/12/02	1	25.20	0.1	25.10	25.25	0.9	13,659	0.01%
2020/12/01	22	24.58	25	24.44	24.45	-3	13,459	-0.02%
2020/11/30	5	23.35	5	23.90	24.05	0	13,389	0.00%
2020/11/27	0	0.00	1	23.10	23.05	-1	13,684	-0.01%
2020/11/26	5	22.95	5	22.80	22.75	0	13,364	0.00%
2020/11/25	13	22.83	81	22.70	22.80	-68	13,205	-0.51%
2020/11/24	84	22.31	12	22.71	22.80	72	12,683	0.57%
2020/11/20	0	0.00	11	20.93	21.40	-11	11,229	-0.10%
2020/11/19	1	20.85	2	20.90	20.55	-1	11,119	-0.01%
2020/11/17	2	20.05	0	0.00	20.05	2	11,224	0.02%
2020/11/16	12	20.17	4	20.18	20.30	8	11,432	0.07%
2020/11/12	7	20.80	12	20.73	20.10	-5	11,497	-0.04%
2020/11/11	1	20.60	4	20.90	20.90	-3	10,545	-0.03%
2020/11/10	0	0.00	5	19.30	19.00	-5	9,431	-0.05%
2020/10/29	0	0.00	1	18.00	18.45	-1	9,859	-0.01%
2020/10/19	4	18.49	3	18.55	18.80	1	11,154	0.01%
2020/10/14	0	0.00	4	19.45	19.15	-4	12,525	-0.03%
2020/10/05	0	0.00	1	18.80	18.80	-1	13,421	-0.01%
2020/09/29	0	0.00	5	18.50	18.25	-5	13,912	-0.04%
2020/09/28	1	18.15	1	18.25	18.05	0	14,264	0.00%
2020/09/25	2	17.40	0	0.00	17.25	2	14,628	0.01%
2020/09/23	1	18.00	0	0.00	18.15	1	15,546	0.01%
2020/09/18	4	18.55	0	0.00	18.45	4	18,724	0.02%
2020/09/10	1	18.00	0	0.00	17.95	1	20,750	0.00%
2020/09/07	5	18.65	0	0.00	18.10	5	20,986	0.02%
2020/09/04	2	18.50	1	18.50	18.50	1	21,137	0.00%
2020/09/03	2	19.38	0	0.00	19.05	2	21,304	0.01%
2020/09/02	1	19.85	6	19.42	19.70	-5	21,339	-0.02%
2020/08/31	5	18.90	0	0.00	18.90	5	22,529	0.02%
2020/08/28	0	0.00	5	18.85	18.90	-5	22,792	-0.02%
2020/08/25	2	19.10	0	0.00	18.90	2	22,715	0.01%
2020/08/21	0	0.00	5	18.60	18.60	-5	22,231	-0.02%
2020/08/20	2	17.35	0	0.00	17.70	2	21,981	0.01%
2020/08/19	1	19.45	11	18.93	18.60	-10	21,774	-0.05%
2020/08/17	0	0.00	2	18.95	18.60	-2	21,357	-0.01%
2020/08/14	3	18.40	3	18.55	18.60	0	21,046	0.00%
2020/08/12	2	18.10	0	0.00	17.95	2	20,700	0.01%
2020/08/11	0	0.00	0.2	17.70	17.75	-0.2	20,652	0.00%
2020/08/10	0	0.00	14	18.20	18.20	-14	20,700	-0.07%
2020/08/05	0	0.00	3	18.00	18.00	-3	21,000	-0.01%
2020/08/04	3	18.05	3	17.95	17.90	0	20,933	0.00%
2020/07/30	0	0.00	5	17.58	17.70	-5	20,785	-0.02%
2020/07/29	0	0.00	2	17.50	17.15	-2	20,785	-0.01%
2020/07/28	5	17.07	5	17.45	16.90	0	20,938	0.00%
2020/07/27	0	0.00	5	17.30	17.30	-5	20,843	-0.02%
2020/07/24	13	17.76	5	18.20	17.80	8	20,692	0.04%
2020/07/23	10	18.65	0	0.00	18.25	10	20,435	0.05%
2020/07/22	17	19.18	10	18.95	19.05	7	20,038	0.03%
2020/07/21	5	17.90	5	17.65	17.55	0	18,941	0.00%
2020/07/20	5	17.70	5	17.65	17.70	0	18,845	0.00%
2020/07/17	0	0.00	10	18.15	17.50	-10	18,634	-0.05%
2020/07/16	10	18.25	0	0.00	18.30	10	18,373	0.05%
2020/07/15	5	19.05	0	0.00	18.25	5	18,286	0.03%
2020/07/14	0	0.00	24	19.03	18.90	-24	18,136	-0.13%
2020/07/13	0	0.00	6.4	19.34	19.25	-6.4	18,054	-0.04%
2020/07/10	4	18.98	5	19.35	19.20	-1	17,983	-0.01%
2020/07/09	0	0.00	5	19.49	19.20	-5	17,778	-0.03%
2020/07/08	7	19.20	1	19.30	19.20	6	17,559	0.03%
2020/07/07	6	19.94	6	19.15	19.15	0	17,323	0.00%
2020/07/06	5	19.80	23	19.70	19.90	-18	16,951	-0.11%
2020/07/02	2	19.60	2	19.98	19.95	0	16,073	0.00%
2020/07/01	9	19.34	10	19.48	19.40	-1	15,487	-0.01%
2020/06/30	67	19.68	40	19.66	19.10	27	14,947	0.18%
2020/06/29	11	18.58	7	18.38	18.60	4	13,696	0.03%
2020/06/24	18	17.01	10	17.30	16.95	8	12,431	0.06%
2020/06/23	10	16.75	3	16.75	16.75	7	11,004	0.06%
2020/06/22	1	14.65	5	15.25	15.25	-4	10,870	-0.04%
2020/06/19	7	14.48	0	0.00	13.90	7	10,806	0.06%
2020/06/18	0	0.00	3	14.68	14.60	-3	10,561	-0.03%
2020/06/17	2	15.05	31	14.76	15.00	-29	10,446	-0.28%
2020/06/16	29	15.00	2	14.60	14.60	27	10,201	0.26%
2020/06/15	2	14.00	0	0.00	14.00	2	10,081	0.02%
2020/06/12	0	0.00	1	13.95	14.10	-1	9,988	-0.01%
2020/06/11	0	0.00	1	15.15	14.45	-1	9,849	-0.01%
2020/06/10	56	14.53	1	15.00	14.55	55	9,647	0.57%
2020/06/09	5	15.50	30	16.13	15.50	-25	9,516	-0.26%
2020/06/08	34	15.98	18	15.65	16.15	16	9,108	0.18%
2020/06/05	21	15.26	55	14.74	15.05	-34	8,245	-0.41%
2020/06/04	0	0.00	5	14.15	14.15	-5	7,140	-0.07%
2020/06/03	0	0.00	1	12.90	12.90	-1	6,831	-0.01%
2020/05/20	1	12.55	0	0.00	12.55	1	6,743	0.01%
2020/05/06	1	12.60	9	12.71	12.60	-8	6,486	-0.12%
2020/05/05	4	12.90	0	0.00	12.65	4	6,448	0.06%
2020/05/04	4	12.73	1	12.75	12.85	3	6,360	0.05%
2020/04/30	0	0.00	2	12.25	12.20	-2	6,091	-0.03%
2020/04/29	0	0.00	2	12.25	12.30	-2	6,058	-0.03%
2020/04/28	5	12.25	0	0.00	12.05	5	6,094	0.08%
2020/04/27	0	0.00	30	12.20	12.20	-30	6,213	-0.48%
2020/04/13	30	12.35	2	12.45	12.15	28	6,138	0.46%
2020/04/08	5	12.05	0	0.00	12.05	5	6,266	0.08%
2020/04/07	2	11.65	0	0.00	11.70	2	6,267	0.03%
2020/03/27	3	10.57	3	10.35	10.30	0	5,987	0.00%
2020/03/23	0	0.00	1	9.33	9.48	-1	5,916	-0.02%
2020/03/18	0	0.00	10	9.13	8.97	-10	5,718	-0.17%
2020/03/17	6	9.38	1	9.20	9.17	5	5,669	0.09%
2020/02/27	0	0.00	5	13.25	12.80	-5	5,504	-0.09%
2020/02/18	5	14.05	0	0.00	14.05	5	5,497	0.09%
2020/02/05	1	13.60	0	0.00	13.35	1	4,577	0.02%
2020/02/04	2	13.60	0	0.00	13.55	2	4,536	0.04%
2020/01/31	7	13.83	0	0.00	13.85	7	4,398	0.16%
2020/01/30	0	0.00	1	13.70	13.65	-1	4,365	-0.02%
2019/12/20	0	0.00	1	13.10	13.05	-1	3,363	-0.03%
2019/11/26	1	12.90	10	13.00	12.90	-9	3,041	-0.30%
2019/11/05	0	0.00	23	12.07	12.00	-23	2,783	-0.83%
2019/11/04	10	11.90	0	0.00	11.90	10	2,765	0.36%
2019/10/31	0	0.00	3	12.05	11.95	-3	2,851	-0.11%
2019/10/30	1	12.15	0	0.00	12.20	1	2,873	0.03%
2019/10/24	1	12.00	0	0.00	12.00	1	3,040	0.03%
2019/10/22	20	12.15	0	0.00	12.15	20	3,122	0.64%
2019/09/27	5	12.25	0	0.00	12.15	5	3,575	0.14%
2019/09/04	0	0.00	13	12.90	12.85	-13	3,894	-0.33%
2019/09/03	0	0.00	1	12.85	12.85	-1	3,932	-0.03%
2019/08/22	13	12.60	0	0.00	12.40	13	3,871	0.34%
2019/08/13	1	12.45	1	12.30	12.35	0	3,887	0.00%
2019/08/06	0	12.20	0	0.00	12.20	0	4,258	0.00%
2019/07/22	0	0.00	10	12.85	13.00	-10	6,357	-0.16%
2019/07/10	0	0.00	2	12.85	12.85	-2	7,372	-0.03%
2019/07/05	2	13.20	0	0.00	13.20	2	7,475	0.03%
2019/07/03	0	0.00	20	12.75	12.65	-20	7,308	-0.27%
2019/06/21	10	12.70	0	0.00	12.75	10	7,919	0.13%
2019/06/20	10	12.60	100	12.60	12.70	-90	7,947	-1.13%
2019/06/13	100	12.72	0	0.00	12.55	100	8,966	1.12%
2019/06/12	0	0.00	10	12.15	12.40	-10	8,724	-0.11%
2019/05/31	0	0.00	21	11.85	11.80	-21	8,947	-0.23%
2019/05/30	0.4	11.70	0	0.00	11.70	0.4	9,090	0.00%
2019/05/22	10	11.55	0	0.00	11.60	10	9,199	0.11%
2019/05/20	1	11.85	0	0.00	11.50	1	9,185	0.01%
2019/05/16	20	11.93	0	0.00	11.85	20	9,242	0.22%
2019/05/15	0	0.00	30	12.45	12.35	-30	9,614	-0.31%
2019/05/10	10	13.80	0	0.00	13.55	10	9,281	0.11%
2019/05/09	21	13.85	0	0.00	13.70	21	9,211	0.23%
2019/05/08	0	0.00	4	14.48	14.35	-4	8,996	-0.04%
2019/05/06	2	15.00	1	14.90	14.90	1	8,966	0.01%
2019/05/03	5	14.95	15	15.10	15.40	-10	8,773	-0.11%
2019/05/02	10	15.00	5	15.10	15.05	5	8,496	0.06%
2019/04/30	0	0.00	1	14.00	14.40	-1	7,845	-0.01%
2019/04/29	0	0.00	2	13.95	13.95	-2	7,805	-0.03%
2019/04/26	17	14.52	0	0.00	14.40	17	7,745	0.22%
2019/04/25	0	0.00	1	14.35	14.35	-1	7,529	-0.01%
2019/04/24	2	14.55	1	14.35	14.10	1	7,564	0.01%
2019/04/18	1	14.10	1	14.30	13.55	0	8,125	0.00%
2019/04/17	1	13.85	0	0.00	13.85	1	8,543	0.01%
2019/04/15	0	0.00	3	13.43	13.40	-3	8,485	-0.04%
2019/04/11	0	0.00	1	13.70	13.65	-1	8,640	-0.01%
2019/04/03	0	0.00	1.4	13.45	13.50	-1.4	10,128	-0.01%
2019/04/02	0	13.40	1	13.60	13.50	-1	10,095	-0.01%
2019/03/28	0	0.00	1	13.35	13.35	-1	9,829	-0.01%
2019/03/27	0	0.00	1	13.70	13.50	-1	9,776	-0.01%
2019/03/26	0	0.00	2	13.70	13.60	-2	9,659	-0.02%
2019/03/21	6	14.08	7.6	13.97	14.00	-1.6	9,456	-0.02%
2019/03/19	3	13.58	2	13.58	13.40	1	9,052	0.01%
2019/03/15	6	13.15	0	0.00	13.00	6	9,164	0.07%
2019/03/14	1	13.45	0	0.00	13.10	1	9,366	0.01%
2019/03/11	1	13.05	0	0.00	12.90	1	9,108	0.01%
2019/03/04	0	0.00	2	13.05	13.10	-2	8,887	-0.02%
2019/01/29	0	0.00	4	12.35	12.30	-4	7,570	-0.05%
2019/01/15	0	0.00	102	13.10	12.55	-102	6,863	-1.49%	大賣/鉅額交易
2019/01/10	3	12.95	0	0.00	12.95	3	6,139	0.05%
2019/01/09	2	13.00	3	13.18	13.10	-1	5,724	-0.02%
2019/01/08	2	12.10	1	11.95	12.00	1	4,922	0.02%
2019/01/04	4	12.05	0	0.00	12.00	4	4,802	0.08%
2019/01/03	0	0.00	5	12.10	11.90	-5	4,804	-0.10%
2019/01/02	2	12.00	1	11.95	12.05	1	4,712	0.02%
2018/12/27	7	11.57	0	0.00	12.20	7	3,741	0.19%
2018/12/17	0	0.00	1	11.50	11.50	-1	3,041	-0.03%
2018/12/14	0	0.00	4	11.55	11.50	-4	3,015	-0.13%
2018/12/12	0	0.00	2	12.10	11.95	-2	2,954	-0.07%
2018/12/11	1	11.80	0	0.00	11.80	1	2,826	0.04%
2018/12/10	6	12.05	0	0.00	11.80	6	2,730	0.22%
2018/12/06	1	10.80	0	0.00	10.75	1	2,024	0.05%
2018/11/29	0	0.00	50	11.15	11.00	-50	2,028	-2.46%
2018/11/22	50	11.08	0	0.00	10.80	50	2,011	2.49%
2018/11/16	0	0.00	1	10.65	10.55	-1	2,013	-0.05%
2018/11/07	1	10.40	0	0.00	10.45	1	2,134	0.05%
2018/10/18	0	0.00	9	10.10	10.00	-9	3,234	-0.28%
2018/10/17	0	0.00	38	10.15	10.05	-38	3,249	-1.17%
2018/10/11	0	0.00	1	9.52	9.51	-1	3,709	-0.03%
2018/10/01	47	11.76	0	0.00	11.65	47	3,821	1.23%
2018/09/19	0	0.00	41	11.40	11.25	-41	4,176	-0.98%
2018/09/17	0	0.00	4	11.25	11.20	-4	4,953	-0.08%
2018/09/07	45	11.40	35	11.75	11.45	10	5,922	0.17%
2018/09/03	10	11.90	0	0.00	11.80	10	6,623	0.15%
2018/08/16	0	0.00	1	11.55	11.55	-1	11,452	-0.01%
2018/08/13	100	11.70	0	0.00	11.70	100	11,519	0.87%
2018/08/02	25	13.64	2	13.80	13.55	23	11,713	0.20%
2018/08/01	50	13.85	0	0.00	13.80	50	11,702	0.43%
2018/07/26	2	14.18	1	14.30	14.15	1	11,777	0.01%
2018/07/23	0	0.00	4	13.55	13.45	-4	11,384	-0.04%
2018/07/20	3	14.15	0	0.00	13.80	3	11,348	0.03%
2018/07/17	0	0.00	1	13.30	13.20	-1	11,029	-0.01%
2018/07/16	0	0.00	1	13.35	13.45	-1	10,985	-0.01%
2018/07/10	0	0.00	3	13.50	13.55	-3	10,881	-0.03%
2018/07/09	2	13.43	0	0.00	13.40	2	10,827	0.02%
2018/06/29	1	13.95	1	13.80	13.90	0	10,606	0.00%
2018/06/27	2	13.73	0	0.00	13.85	2	10,492	0.02%
2018/06/25	8	13.43	0	0.00	13.30	8	9,758	0.08%
2018/06/22	2	14.35	2	14.45	14.25	0	9,550	0.00%
2018/06/20	2	14.60	1	14.70	14.90	1	9,372	0.01%
2018/06/19	1	14.85	9	15.02	14.95	-8	9,163	-0.09%
2018/06/14	0	0.00	8	14.91	14.65	-8	8,974	-0.09%
2018/06/13	6	14.40	0	0.00	14.35	6	8,788	0.07%
2018/06/12	1	14.75	0	0.00	14.80	1	8,634	0.01%
2018/06/11	0	0.00	1	15.15	15.20	-1	8,501	-0.01%
2018/06/08	1	15.05	0	0.00	14.95	1	8,273	0.01%
2018/06/07	2	15.25	0	0.00	15.05	2	8,130	0.02%
2018/06/06	0	0.00	1	15.25	15.40	-1	7,829	-0.01%
2018/06/01	0	0.00	5	14.71	14.60	-5	6,950	-0.07%
2018/05/31	2	15.43	7	15.74	15.10	-5	6,711	-0.07%
2018/05/30	1	14.90	24	14.61	14.80	-23	5,943	-0.39%
2018/05/29	5	14.49	15	14.37	14.70	-10	5,542	-0.18%
2018/05/28	6	13.75	28	13.72	13.75	-22	4,475	-0.49%
2018/05/22	20	12.55	0	0.00	12.35	20	3,857	0.52%
2018/05/16	0	0.00	14	12.34	12.25	-14	3,909	-0.36%
2018/05/15	1	12.25	0	0.00	12.20	1	3,879	0.03%
2018/05/11	20	12.20	6	12.18	11.95	14	3,894	0.36%
2018/04/26	1	11.20	0	0.00	10.90	1	4,139	0.02%
2018/04/17	1	11.05	0	0.00	10.95	1	4,980	0.02%
2018/03/31	14	11.42	0	0.00	11.40	14	7,419	0.19%
2018/03/23	0	0.00	0.2	11.15	11.15	-0.2	7,383	0.00%
2018/03/09	3	11.83	0	0.00	11.80	3	7,196	0.04%
2018/03/07	1	11.30	0	0.00	11.30	1	6,963	0.01%
2018/02/27	3	11.55	0	0.00	11.40	3	7,166	0.04%
2018/02/21	0	0.00	55	11.40	11.30	-55	7,163	-0.77%
2018/02/06	26	11.23	0	0.00	10.85	26	6,946	0.37%
2018/02/05	5	11.86	0	0.00	11.85	5	6,866	0.07%
2018/02/02	2	12.43	0	0.00	12.45	2	6,799	0.03%
2018/02/01	20	12.98	0	0.00	12.85	20	6,761	0.30%
2018/01/31	18	12.92	0	0.00	13.05	18	6,776	0.27%
2018/01/29	0	0.00	2	12.70	12.60	-2	6,553	-0.03%
2018/01/23	0	0.00	1	12.60	12.55	-1	6,370	-0.02%
2018/01/19	5	12.50	0	0.00	12.40	5	6,280	0.08%
2018/01/17	3	12.45	0	0.00	12.45	3	6,067	0.05%
2018/01/15	1	12.90	0	0.00	12.20	1	5,924	0.02%
2018/01/12	2	12.90	0	0.00	12.80	2	5,731	0.03%
2018/01/10	20	13.15	20	13.05	13.05	0	5,506	0.00%
2018/01/09	0	0.00	2	12.75	12.80	-2	5,365	-0.04%
2018/01/08	43	13.54	58	13.11	13.15	-15	5,139	-0.29%
2018/01/05	14	12.49	0	0.00	12.80	14	4,280	0.33%
2018/01/04	21	11.26	71	11.52	11.65	-50	3,617	-1.38%
2018/01/03	0	0.00	20	11.05	10.95	-20	3,259	-0.61%
2018/01/02	20	10.70	0	0.00	10.70	20	3,125	0.64%