友訊 (2332)-元富-古亭券商分點個股進出

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
19.30
漲跌
▲0.15
漲幅
+0.78%
成交量
1,635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－元富-古亭券商分點個股進出

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

元富-古亭券商分點個股進出
元富-古亭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
2023/11/03	1	18.70	1	18.70	18.65	0	11,438	0.00%
2023/11/02	2	18.65	0	0.00	18.55	2	11,430	0.02%
2023/10/30	1	18.60	0	0.00	18.55	1	11,500	0.01%
2023/10/27	3	18.52	0	0.00	18.45	3	11,523	0.03%
2023/10/26	0	0.00	1	18.60	18.35	-1	11,568	-0.01%
2023/10/23	3	18.45	3	18.67	18.50	0	11,634	0.00%
2023/10/20	4	18.43	0	0.00	18.55	4	11,654	0.03%
2023/10/18	1	18.50	0	0.00	18.55	1	11,729	0.01%
2023/10/17	3	19.40	4	19.09	18.95	-1	11,785	-0.01%
2023/10/13	0	0.00	5	19.89	19.65	-5	12,001	-0.04%
2023/10/12	5	19.96	0	0.00	20.00	5	12,084	0.04%
2023/10/04	0	0.00	1	20.00	20.25	-1	12,249	-0.01%
2023/10/03	1	20.35	0	0.00	20.25	1	12,311	0.01%
2023/10/02	4	20.50	4	20.54	20.65	0	12,400	0.00%
2023/09/26	0	0.00	3	20.25	20.10	-3	12,762	-0.02%
2023/09/25	3	20.33	0	0.00	20.35	3	13,199	0.02%
2023/09/22	2	20.03	0	0.00	19.90	2	13,386	0.01%
2023/09/21	0	0.00	1	19.90	19.90	-1	13,530	-0.01%
2023/09/20	48	20.39	48	21.14	20.35	0	13,698	0.00%
2023/09/19	4	21.19	5	21.31	21.10	-1	13,631	-0.01%
2023/09/18	2	20.93	5	21.03	20.85	-3	13,624	-0.02%
2023/09/15	3	21.10	8	21.01	21.00	-5	13,665	-0.04%
2023/09/14	10	21.20	0	0.00	21.20	10	13,596	0.07%
2023/09/12	1	21.45	0	0.00	21.45	1	13,828	0.01%
2023/09/07	6	23.20	5	23.53	23.05	1	13,929	0.01%
2023/09/06	7	24.14	7	24.24	23.85	0	13,788	0.00%
2023/09/05	8	24.14	9	24.27	24.05	-1	13,681	-0.01%
2023/09/04	22	24.11	42	24.08	24.00	-20	13,625	-0.15%
2023/09/01	2	24.73	3	24.92	24.70	-1	13,482	-0.01%
2023/08/31	27	25.20	6.7	25.05	25.05	20.3	13,413	0.15%
2023/08/30	9	25.19	7	25.36	25.10	2	13,465	0.01%
2023/08/29	16	25.14	15	25.34	25.05	1	13,510	0.01%
2023/08/28	323	25.59	322	26.21	25.55	1	13,347	0.01%	大買/大賣/
2023/08/25	45	26.20	66	25.52	25.85	-21	12,969	-0.16%
2023/08/24	195	25.50	195	25.85	25.65	0	12,541	0.00%	大買/大賣/
2023/08/23	51	26.10	48	25.35	25.40	3	12,051	0.02%
2023/08/22	312	25.19	316	25.73	25.25	-4	11,505	-0.03%	大買/大賣/
2023/08/21	109	24.84	103	24.15	25.40	6	10,725	0.06%	大買/大賣/
2023/08/18	64	23.71	91	23.56	23.50	-27	9,920	-0.27%
2023/08/17	54	22.45	17	22.21	22.95	37	9,282	0.40%
2023/08/16	118	21.54	117	21.80	21.40	1	8,851	0.01%	大買/大賣/
2023/08/15	0	0.00	16	20.75	21.15	-16	8,551	-0.19%
2023/08/02	0	0.00	10	19.65	19.70	-10	8,548	-0.12%
2023/07/28	5	19.85	0	0.00	20.00	5	8,417	0.06%
2023/07/26	0	20.40	0.9	20.15	20.00	-0.9	8,338	-0.01%
2023/07/19	16.2	21.66	18	22.60	21.50	-1.8	8,036	-0.02%
2023/07/18	13	22.21	13	22.42	21.90	0	7,922	0.00%
2023/07/17	10	22.46	10	22.01	22.45	0	7,832	0.00%
2023/07/14	0	0.00	1	21.90	21.80	-1	7,763	-0.01%
2023/07/13	1	22.00	1	21.65	21.45	0	7,781	0.00%
2023/07/07	0	0.00	6	22.51	22.15	-6	7,624	-0.08%
2023/07/06	14	22.40	28	22.62	22.45	-14	7,518	-0.19%
2023/07/05	36	22.50	9	22.34	22.25	27	7,433	0.36%
2023/07/04	21	22.60	19	22.62	22.55	2	7,337	0.03%
2023/07/03	69	22.97	69	22.23	23.15	0	7,169	0.00%
2023/06/30	40	21.81	45	21.59	21.85	-5	6,712	-0.07%
2023/06/29	21	21.33	21	21.26	21.45	0	6,520	0.00%
2023/06/28	4	21.23	4	21.35	21.15	0	6,379	0.00%
2023/06/27	76	20.73	78	21.39	20.70	-2	6,202	-0.03%
2023/06/26	13	21.18	22	21.34	21.05	-9	6,024	-0.15%
2023/06/21	0	0.00	25	20.80	21.05	-25	6,067	-0.41%
2023/06/16	11	20.75	31	20.98	20.60	-20	5,875	-0.34%
2023/06/15	75	21.71	35	21.74	21.85	40	5,554	0.72%
2023/06/12	16	20.44	6	20.36	20.45	10	5,178	0.19%
2023/06/08	2	20.65	2	20.73	20.65	0	5,146	0.00%
2023/06/07	1	20.80	0	0.00	20.70	1	5,100	0.02%
2023/06/06	16	20.80	12	20.95	20.80	4	5,069	0.08%
2023/06/05	49	21.43	48	21.70	21.45	1	4,996	0.02%
2023/06/02	10	21.54	20	21.34	21.65	-10	4,862	-0.21%
2023/06/01	4	20.99	4	21.04	20.95	0	4,763	0.00%
2023/05/31	39	20.95	46	20.82	20.90	-7	4,730	-0.15%
2023/05/30	0	0.00	5	20.55	20.60	-5	4,667	-0.11%
2023/05/26	3	19.55	5	19.82	19.50	-2	4,719	-0.04%
2023/05/25	8	20.27	7	20.01	20.20	1	4,685	0.02%
2023/05/24	4	20.26	3	20.38	20.25	1	4,643	0.02%
2023/05/23	7	20.11	7	20.13	20.10	0	4,580	0.00%
2023/05/22	10	20.37	12	20.07	20.35	-2	4,516	-0.04%
2023/05/19	4	19.93	22	19.70	20.05	-18	4,386	-0.41%
2023/05/18	2	19.15	0	0.00	19.20	2	4,153	0.05%
2023/05/08	0	0.00	36	17.98	18.05	-36	3,984	-0.90%
2023/04/21	10	18.05	2	18.00	17.75	8	3,969	0.20%
2023/04/20	5	18.60	0	0.00	18.55	5	3,906	0.13%
2023/04/17	0	0.00	11	19.16	19.30	-11	3,808	-0.29%
2023/04/14	0	0.00	10	18.65	18.85	-10	3,731	-0.27%
2023/04/07	19	18.67	0	0.00	18.75	19	3,704	0.51%
2023/04/06	14	18.74	1	18.85	18.85	13	3,926	0.33%
2023/03/30	5	18.25	0	0.00	18.35	5	3,963	0.13%
2023/03/29	10	18.38	0	0.00	18.30	10	4,340	0.23%
2023/03/28	21	18.84	0	0.00	18.60	21	4,519	0.46%
2023/03/27	10	18.65	128	18.70	18.85	-118	4,384	-2.69%	大賣/鉅額交易
2023/03/24	0	0.00	1	18.50	18.15	-1	4,212	-0.02%
2023/03/08	0	0.00	11	17.50	17.65	-11	3,715	-0.30%
2023/03/03	4	17.45	8	17.55	17.55	-4	3,525	-0.11%
2023/03/02	0	0.00	10	17.50	17.50	-10	3,447	-0.29%
2023/03/01	25	17.39	0	0.00	17.20	25	3,345	0.75%
2023/02/24	51	17.16	20	17.23	17.20	31	3,224	0.96%
2023/02/23	30	17.07	0	0.00	16.80	30	3,048	0.98%
2023/02/22	15	16.58	0	0.00	16.75	15	2,946	0.51%
2023/02/20	0	0.00	1	16.90	16.75	-1	2,906	-0.03%
2023/02/16	1	16.60	0	0.00	16.60	1	2,839	0.04%
2023/02/15	0	0.00	2	16.05	16.20	-2	2,741	-0.07%
2023/02/13	2	16.45	38.5	16.24	16.25	-36.5	2,643	-1.38%
2023/01/10	5	15.45	0	0.00	15.55	5	2,393	0.21%
2023/01/09	5	15.50	0	0.00	15.55	5	2,397	0.21%
2022/12/29	0.3	14.90	0	0.00	14.75	0.3	2,486	0.01%
2022/12/27	0	0.00	10	15.55	15.35	-10	2,469	-0.40%
2022/12/23	5	15.70	2	15.60	15.60	3	2,128	0.14%
2022/12/22	4	15.65	0	0.00	15.60	4	2,091	0.19%
2022/12/21	23	16.02	2	16.10	15.80	21	2,031	1.03%
2022/12/20	2	16.15	0	0.00	16.15	2	1,621	0.12%
2022/12/13	0	0.00	2	15.03	15.05	-2	1,460	-0.14%
2022/12/07	1	14.65	0	0.00	14.65	1	1,544	0.06%
2022/11/30	0	0.00	12.4	15.08	15.00	-12.4	1,812	-0.69%
2022/11/29	1	14.50	0	0.00	14.85	1	1,891	0.05%
2022/11/28	0	0.00	5	14.45	14.45	-5	1,964	-0.25%
2022/11/25	1	14.65	0	0.00	14.55	1	1,991	0.05%
2022/11/23	5	14.55	0	0.00	14.55	5	1,999	0.25%
2022/11/22	1.1	14.52	1	14.20	14.55	0.1	2,030	0.00%
2022/11/21	11	14.39	1	14.55	14.30	10	2,145	0.47%
2022/11/18	0	0.00	5	14.75	14.50	-5	2,168	-0.23%
2022/11/17	2	14.68	0	0.00	14.65	2	2,170	0.09%
2022/11/15	5	14.90	0	0.00	14.85	5	2,221	0.23%
2022/11/04	1	15.05	1	14.85	15.05	0	3,118	0.00%
2022/10/25	1	14.75	6	14.79	14.75	-5	3,749	-0.13%
2022/10/24	5	14.70	0	0.00	14.60	5	3,837	0.13%
2022/10/21	0.1	14.50	0	0.00	14.50	0.1	3,915	0.00%
2022/10/11	0.1	14.80	0	0.00	14.70	0.1	3,917	0.00%
2022/10/06	0	0.00	5	15.24	15.15	-5	3,901	-0.13%
2022/10/05	1	15.30	1	15.20	15.30	0	3,852	0.00%
2022/10/04	7	14.90	2	14.98	14.90	5	3,863	0.13%
2022/09/27	0.1	15.15	0	0.00	15.35	0.1	3,837	0.00%
2022/09/26	0	15.35	0	0.00	15.00	0	3,835	0.00%
2022/09/23	1	15.80	1	16.25	15.80	0	3,858	0.00%
2022/09/21	4	16.31	0	0.00	16.25	4	3,826	0.10%
2022/09/19	18	16.83	0	0.00	16.75	18	3,791	0.47%
2022/09/12	4	17.75	15	17.50	17.75	-11	3,649	-0.30%
2022/09/08	15	17.30	15	17.45	17.40	0	3,622	0.00%
2022/09/07	30	16.85	1	17.30	17.40	29	3,561	0.81%
2022/09/05	0	0.00	0.1	17.10	17.10	-0.1	3,477	0.00%
2022/09/02	0	0.00	0.1	17.20	17.30	-0.1	3,402	0.00%
2022/09/01	0	0.00	3	16.88	17.00	-3	3,311	-0.09%
2022/08/31	1	16.65	0	0.00	16.75	1	3,279	0.03%
2022/08/29	1.1	16.46	0	0.00	16.40	1.1	3,276	0.03%
2022/08/26	3	17.20	2	17.40	17.10	1	3,414	0.03%
2022/08/25	0	0.00	3.1	17.00	17.10	-3.1	3,289	-0.09%
2022/08/23	7	16.86	0	0.00	16.70	7	3,258	0.21%
2022/08/19	1	16.35	0	0.00	16.50	1	3,179	0.03%
2022/08/18	1.1	16.35	0	0.00	16.40	1.1	3,157	0.03%
2022/08/17	1	16.85	0	0.00	16.60	1	3,109	0.03%
2022/08/16	10	17.43	0	0.00	17.20	10	3,011	0.33%
2022/08/15	5	16.90	5	16.77	16.75	0	2,293	0.00%
2022/08/11	0	0.00	5	16.95	16.85	-5	2,287	-0.22%
2022/08/09	0	0.00	1	17.30	17.05	-1	2,240	-0.04%
2022/08/08	1	17.60	0	0.00	17.40	1	2,189	0.05%
2022/08/01	5	17.35	5	17.45	17.40	0	1,731	0.00%
2022/07/29	0	0.00	9.2	17.25	17.20	-9.2	1,682	-0.55%
2022/07/27	5	16.90	2	16.55	16.90	3	1,578	0.19%
2022/07/25	0	0.00	2	16.50	16.50	-2	1,485	-0.13%
2022/07/20	2	16.40	0	0.00	16.10	2	1,474	0.14%
2022/07/13	0	0.00	5	15.25	15.20	-5	1,523	-0.33%
2022/07/08	0	0.00	5	15.10	15.25	-5	1,484	-0.34%
2022/07/07	10	15.05	0	0.00	15.05	10	1,472	0.68%
2022/07/01	0	0.00	1	13.90	14.40	-1	1,500	-0.07%
2022/06/29	0	0.00	1	14.95	14.95	-1	1,444	-0.07%
2022/06/20	0	0.00	1	14.55	14.35	-1	1,578	-0.06%
2022/06/07	15	15.70	15	15.70	15.70	0	1,541	0.00%
2022/06/06	0.1	16.00	0	0.00	16.05	0.1	1,533	0.00%
2022/05/04	1	16.10	0	0.00	16.10	1	1,460	0.07%
2022/04/25	1	16.55	0	0.00	16.55	1	1,433	0.07%
2022/04/20	1	17.60	10	17.45	17.60	-9	1,393	-0.65%
2022/04/08	1	16.30	0	0.00	16.25	1	1,621	0.06%
2022/04/06	0	16.55	0	0.00	16.60	0	1,672	0.00%
2022/03/30	10	17.10	0	0.00	17.45	10	1,871	0.53%
2022/03/17	0	0.00	1	16.40	16.50	-1	1,946	-0.05%
2022/03/15	0	15.95	0	0.00	15.90	0	2,038	0.00%
2022/03/14	1	16.10	0	0.00	16.15	1	2,061	0.05%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/09	0	15.30	0	0.00	15.35	0	2,077	0.00%
2022/03/08	0	15.30	0	0.00	15.35	0	2,089	0.00%
2022/03/07	1	16.05	0	0.00	15.95	1	2,050	0.05%
2022/02/14	1	16.70	0	0.00	16.75	1	3,115	0.03%
2022/02/08	1	17.15	0	0.00	17.20	1	3,549	0.03%
2022/01/24	1	16.55	0	0.00	16.55	1	4,105	0.02%
2022/01/04	0	0.00	10	18.65	18.55	-10	4,433	-0.23%
2022/01/03	1	18.85	0	0.00	18.70	1	4,470	0.02%
2021/12/30	2	18.90	6	18.87	19.00	-4	4,460	-0.09%
2021/12/16	1	18.85	1	18.95	18.90	0	4,316	0.00%
2021/12/09	5	18.70	0	0.00	18.65	5	4,212	0.12%
2021/12/08	10	18.70	0	0.00	18.70	10	4,197	0.24%
2021/11/30	1.3	18.45	0	0.00	18.35	1.3	4,244	0.03%
2021/11/23	13	20.33	13	20.67	20.20	0	4,171	0.00%
2021/11/22	11	21.37	0.7	22.25	21.45	10.3	4,095	0.25%
2021/11/08	32	19.53	33	19.86	19.40	-1	3,946	-0.03%
2021/11/04	1	21.10	0	0.00	21.00	1	3,878	0.03%
2021/11/03	6	20.86	6	21.04	20.80	0	3,873	0.00%
2021/11/02	2	20.75	2	21.30	20.80	0	3,869	0.00%
2021/11/01	0	0.00	10	20.70	21.20	-10	3,777	-0.26%
2021/10/29	0	0.00	20	20.70	20.50	-20	3,691	-0.54%
2021/10/28	1	20.85	3	21.20	20.80	-2	3,633	-0.06%
2021/10/27	21	21.10	23	21.01	21.00	-2	3,530	-0.06%
2021/10/26	2	20.60	0	0.00	20.80	2	3,468	0.06%
2021/10/25	48	20.78	46	21.02	20.65	2	3,480	0.06%
2021/10/22	3	20.63	3	20.57	20.50	0	3,424	0.00%
2021/10/21	0	0.00	1	20.15	20.50	-1	3,439	-0.03%
2021/10/15	0	0.00	5	19.30	19.60	-5	4,389	-0.11%
2021/10/13	0	0.00	5	18.95	18.80	-5	4,333	-0.12%
2021/10/07	5	19.15	5	19.20	19.20	0	4,439	0.00%
2021/10/05	0	0.00	1	18.20	18.40	-1	4,462	-0.02%
2021/09/29	5	18.50	0	0.00	18.45	5	4,688	0.11%
2021/09/27	0	0.00	10	18.35	18.25	-10	5,008	-0.20%
2021/09/24	1	18.45	0	0.00	18.30	1	5,024	0.02%
2021/09/23	10	18.20	0	0.00	18.45	10	4,985	0.20%
2021/09/22	0	0.00	5	18.30	18.25	-5	4,984	-0.10%
2021/09/08	6	17.00	0	0.00	16.75	6	5,189	0.12%
2021/08/30	0	0.00	10	17.60	17.35	-10	5,365	-0.19%
2021/08/19	1	16.60	0	0.00	16.45	1	5,520	0.02%
2021/08/13	0	0.00	14	17.75	17.70	-14	5,407	-0.26%
2021/08/06	0	0.00	2	19.40	19.50	-2	5,713	-0.04%
2021/08/04	0	0.00	6	19.35	19.15	-6	5,978	-0.10%
2021/07/27	2	19.85	1	19.65	19.50	1	6,230	0.02%
2021/07/23	55	20.89	39	20.37	20.60	16	6,215	0.26%
2021/07/22	8	20.01	0	0.00	20.45	8	5,744	0.14%
2021/07/20	0	0.00	2	19.10	18.85	-2	5,491	-0.04%
2021/07/15	4	19.38	10	19.36	19.45	-6	6,085	-0.10%
2021/07/13	30	19.02	1	19.05	18.75	29	6,038	0.48%
2021/07/12	2	18.58	0	0.00	18.55	2	6,027	0.03%
2021/07/06	17	19.29	17	19.61	19.35	0	6,849	0.00%
2021/07/05	3	19.83	3	20.12	20.15	0	6,920	0.00%
2021/06/28	10	19.30	0	0.00	19.30	10	6,907	0.14%
2021/06/16	0	0.00	3	18.90	18.85	-3	7,241	-0.04%
2021/06/04	0	0.00	5	19.50	19.50	-5	7,427	-0.07%
2021/06/01	5	20.14	4	20.13	20.20	1	7,488	0.01%
2021/05/31	0	0.00	20	19.75	20.05	-20	7,504	-0.27%
2021/05/28	0	0.00	2	19.40	19.35	-2	7,466	-0.03%
2021/05/26	0	0.00	2	19.15	19.20	-2	7,544	-0.03%
2021/05/20	15	18.55	15	18.72	18.35	0	7,723	0.00%
2021/05/19	94	19.58	67.2	18.94	18.85	26.8	7,749	0.35%
2021/05/17	0	0.00	10	17.10	17.05	-10	7,551	-0.13%
2021/05/14	2	18.80	0	0.00	18.20	2	7,535	0.03%
2021/05/11	2	19.60	15	20.25	19.30	-13	7,309	-0.18%
2021/05/07	10	21.18	1	20.55	21.25	9	7,273	0.12%
2021/05/06	5	20.00	0	0.00	20.00	5	7,257	0.07%
2021/04/29	1	22.95	2.2	23.02	22.85	-1.2	7,364	-0.02%
2021/04/27	4	23.28	5	23.47	23.60	-1	7,501	-0.01%
2021/04/26	5	22.75	0	0.00	22.70	5	7,364	0.07%
2021/04/23	7	22.79	2	22.85	22.80	5	7,366	0.07%
2021/04/22	13	23.78	0	0.00	23.15	13	7,341	0.18%
2021/04/21	0	0.00	7	23.40	23.35	-7	6,992	-0.10%
2021/04/20	0	0.00	2,093	23.63	23.70	-2,093	6,993	-29.93%	大賣/鉅額交易
2021/04/19	0	0.00	1,512	23.70	23.65	-1,512	7,106	-21.28%	大賣/鉅額交易
2021/04/16	0	0.00	7	23.85	23.85	-7	7,109	-0.10%
2021/04/15	1	24.00	2	24.10	24.15	-1	7,356	-0.01%
2021/04/14	10	24.30	10	23.70	23.70	0	7,381	0.00%
2021/04/13	5	25.65	4	25.83	24.95	1	7,423	0.01%
2021/04/12	24	26.05	5	26.16	26.10	19	7,719	0.25%
2021/04/09	2	25.08	0	0.00	25.25	2	7,419	0.03%
2021/04/01	1	24.15	0	0.00	24.10	1	7,472	0.01%
2021/03/31	1	24.40	0	0.00	24.40	1	7,565	0.01%
2021/03/30	0	0.00	17	24.21	24.45	-17	8,201	-0.21%
2021/03/29	0	0.00	0.2	24.40	24.10	-0.2	8,294	0.00%
2021/03/26	2	24.50	0	0.00	24.35	2	8,355	0.02%
2021/03/25	1	24.80	12	25.02	24.70	-11	8,476	-0.13%
2021/03/23	0	0.00	2	24.60	24.65	-2	8,756	-0.02%
2021/03/22	2	24.95	0	0.00	24.90	2	8,859	0.02%
2021/03/18	0	0.00	11.6	24.68	24.40	-11.6	9,205	-0.13%
2021/03/16	10	24.10	0	0.00	24.05	10	10,214	0.10%
2021/03/15	0	0.00	4	24.10	24.10	-4	10,930	-0.04%
2021/03/11	2	24.05	1	23.75	24.15	1	11,671	0.01%
2021/03/10	1	23.55	1	23.40	23.50	0	12,307	0.00%
2021/03/09	1	22.85	16	23.00	23.05	-15	12,599	-0.12%
2021/03/08	1	23.50	0	0.00	23.30	1	12,988	0.01%
2021/03/04	1	24.35	0	0.00	23.80	1	13,934	0.01%
2021/03/02	0	0.00	14	24.48	24.30	-14	14,512	-0.10%
2021/02/26	2	24.55	2	24.43	24.45	0	15,123	0.00%
2021/02/25	10	24.95	0	0.00	24.90	10	16,307	0.06%
2021/02/24	1	25.05	0	0.00	24.95	1	16,690	0.01%
2021/02/22	17	25.31	1	25.95	25.45	16	17,300	0.09%
2021/02/19	10	25.20	0	0.00	25.20	10	17,315	0.06%
2021/02/18	0	0.00	1	24.50	25.00	-1	17,352	-0.01%
2021/02/17	24	24.81	3	24.80	24.80	21	17,488	0.12%
2021/02/03	1	24.00	0	0.00	24.00	1	20,297	0.00%
2021/02/01	1	23.50	1	23.70	23.70	0	20,298	0.00%
2021/01/29	1	23.70	6	23.98	24.15	-5	20,338	-0.02%
2021/01/25	70	24.79	70	24.90	25.25	0	20,443	0.00%
2021/01/22	2	23.70	1	24.10	23.80	1	20,225	0.00%
2021/01/21	1	24.40	11	24.08	23.85	-10	20,153	-0.05%
2021/01/19	0	0.00	1	25.55	25.50	-1	19,904	-0.01%
2021/01/15	1	26.15	0	0.00	25.80	1	19,807	0.01%
2021/01/13	11	26.48	20	26.43	26.40	-9	19,635	-0.05%
2021/01/12	0	0.00	5	25.90	26.10	-5	19,627	-0.03%
2021/01/11	0	0.00	16	27.52	27.35	-16	19,445	-0.08%
2021/01/08	2	27.38	5	26.73	26.90	-3	19,396	-0.02%
2021/01/07	21	28.23	30	27.92	27.90	-9	19,146	-0.05%
2021/01/06	5	28.76	19	28.27	28.00	-14	19,138	-0.07%
2021/01/05	48	29.83	25	29.67	28.85	23	18,887	0.12%
2021/01/04	11	29.25	11	29.25	29.25	0	18,481	0.00%
2020/12/31	21	28.55	10	28.85	28.70	11	18,409	0.06%
2020/12/30	11	29.10	0	0.00	29.05	11	18,389	0.06%
2020/12/29	85	29.10	30	29.22	29.05	55	18,366	0.30%
2020/12/28	2	28.55	10	28.90	28.55	-8	18,193	-0.04%
2020/12/25	0	0.00	16	28.38	28.20	-16	18,123	-0.09%
2020/12/24	76	29.03	10	30.05	28.30	66	18,075	0.37%
2020/12/23	0	0.00	11	28.38	28.40	-11	17,531	-0.06%
2020/12/22	15	28.13	21	28.74	27.55	-6	17,525	-0.03%
2020/12/21	1	28.05	31	28.05	28.05	-30	17,375	-0.17%
2020/12/18	15	28.83	15	28.93	28.85	0	17,222	0.00%
2020/12/17	20	28.94	26	28.96	29.15	-6	17,114	-0.04%
2020/12/16	12	28.48	1	28.50	28.55	11	16,949	0.06%
2020/12/15	1	28.05	1	28.70	28.35	0	16,987	0.00%
2020/12/14	10	28.65	1	28.70	28.15	9	16,817	0.05%
2020/12/11	16	28.54	91	28.02	28.35	-75	16,622	-0.45%
2020/12/10	0	0.00	110	29.74	29.50	-110	15,975	-0.69%	大賣/鉅額交易
2020/12/09	152	29.58	11	30.07	28.95	141	15,487	0.91%	大買/鉅額交易
2020/12/08	36	27.85	1	28.50	28.85	35	14,869	0.24%
2020/12/07	5	27.55	132	27.65	28.00	-127	14,591	-0.87%	大賣/鉅額交易
2020/12/04	45	26.91	52	26.84	27.25	-7	14,306	-0.05%
2020/12/03	21	25.29	1	25.25	25.40	20	13,790	0.15%
2020/12/02	1	25.00	24.1	25.22	25.25	-23.1	13,659	-0.17%
2020/12/01	11	24.46	10	24.80	24.45	1	13,459	0.01%
2020/11/30	10	23.90	21	23.84	24.05	-11	13,389	-0.08%
2020/11/27	22	23.12	21	23.49	23.05	1	13,684	0.01%
2020/11/26	8	22.74	0	0.00	22.75	8	13,364	0.06%
2020/11/25	156	22.75	1	22.80	22.80	155	13,205	1.17%	大買/鉅額交易
2020/11/24	559	22.93	52	22.27	22.80	507	12,683	4.00%	大買/鉅額交易
2020/11/23	22	20.90	0	0.00	21.05	22	11,589	0.19%
2020/11/20	0	0.00	10	21.00	21.40	-10	11,229	-0.09%
2020/11/19	10	20.50	20	21.10	20.55	-10	11,119	-0.09%
2020/11/18	20	20.35	21	20.43	20.20	-1	11,100	-0.01%
2020/11/17	21	20.12	0	0.00	20.05	21	11,224	0.19%
2020/11/16	10	20.05	0	0.00	20.30	10	11,432	0.09%
2020/11/13	1	20.00	0	0.00	20.15	1	11,555	0.01%
2020/11/12	50	20.39	6	21.02	20.10	44	11,497	0.38%
2020/11/11	14	20.84	121.1	20.58	20.90	-107.1	10,545	-1.02%	大賣/鉅額交易
2020/11/09	10	19.10	20	19.33	19.10	-10	9,448	-0.11%
2020/11/06	10	18.95	20	19.00	19.00	-10	9,507	-0.11%
2020/11/03	20	19.00	65	19.06	18.90	-45	9,779	-0.46%
2020/11/02	0	0.00	110	18.61	18.80	-110	9,764	-1.13%	大賣/鉅額交易
2020/10/30	40	18.20	38	18.34	18.10	2	9,710	0.02%
2020/10/29	10	18.05	30	18.42	18.45	-20	9,859	-0.20%
2020/10/28	0	0.00	5	18.40	18.25	-5	9,821	-0.05%
2020/10/27	0	0.00	28	18.36	18.30	-28	9,899	-0.28%
2020/10/26	20	18.25	0	0.00	18.20	20	9,994	0.20%
2020/10/20	5	18.70	12	18.53	18.40	-7	10,813	-0.06%
2020/10/14	40	19.20	0	0.00	19.15	40	12,525	0.32%
2020/10/13	10	19.00	0	0.00	19.10	10	12,750	0.08%
2020/10/12	10	19.05	0	0.00	19.05	10	12,835	0.08%
2020/10/07	10	18.95	10	19.05	18.95	0	13,121	0.00%
2020/10/06	0	0.00	2	18.90	18.75	-2	13,190	-0.02%
2020/10/05	0	0.00	1	18.80	18.80	-1	13,421	-0.01%
2020/09/30	0	0.00	10	18.35	18.45	-10	13,652	-0.07%
2020/09/29	1	18.35	30	18.30	18.25	-29	13,912	-0.21%
2020/09/28	0	0.00	21	18.22	18.05	-21	14,264	-0.15%
2020/09/25	40	17.41	0	0.00	17.25	40	14,628	0.27%
2020/09/24	30	17.85	0	0.00	17.85	30	14,986	0.20%
2020/09/23	0	0.00	2	18.15	18.15	-2	15,546	-0.01%
2020/09/22	30	18.00	0	0.00	18.10	30	16,114	0.19%
2020/09/21	60	18.57	0	0.00	18.40	60	17,453	0.34%
2020/09/18	41	18.66	42	18.94	18.45	-1	18,724	-0.01%
2020/09/16	1	18.55	0	0.00	18.30	1	20,093	0.00%
2020/09/14	0	0.00	1	18.00	18.35	-1	20,427	0.00%
2020/09/11	1	17.80	0	0.00	17.95	1	20,533	0.00%
2020/09/10	30	18.05	0	0.00	17.95	30	20,750	0.14%
2020/09/08	2	18.03	0	0.00	17.95	2	20,932	0.01%
2020/09/07	40	18.06	2	18.45	18.10	38	20,986	0.18%
2020/09/04	31	18.55	4	18.53	18.50	27	21,137	0.13%
2020/09/03	57	19.26	21	19.53	19.05	36	21,304	0.17%
2020/09/02	0	0.00	86	19.67	19.70	-86	21,339	-0.40%
2020/09/01	10	18.75	0	0.00	18.55	10	21,468	0.05%
2020/08/31	1	19.20	0	0.00	18.90	1	22,529	0.00%
2020/08/28	10	19.05	40	19.13	18.90	-30	22,792	-0.13%
2020/08/27	0	0.00	1	18.85	18.85	-1	22,718	0.00%
2020/08/25	1	19.25	0	0.00	18.90	1	22,715	0.00%
2020/08/24	2	19.00	0	0.00	19.10	2	22,502	0.01%
2020/08/21	2,937	18.34	11	18.42	18.60	2,926	22,231	13.16%	大買/鉅額交易
2020/08/20	50	17.71	0	0.00	17.70	50	21,981	0.23%
2020/08/19	30	18.75	0	0.00	18.60	30	21,774	0.14%
2020/08/18	0	0.00	1	19.10	18.85	-1	21,484	0.00%
2020/08/06	0	0.00	7	17.99	17.85	-7	21,102	-0.03%
2020/08/04	0	0.00	25	17.89	17.90	-25	20,933	-0.12%
2020/08/03	0	0.00	12	17.54	17.50	-12	20,795	-0.06%
2020/07/30	0	0.00	10	17.50	17.70	-10	20,785	-0.05%
2020/07/29	0	0.00	10	17.50	17.15	-10	20,785	-0.05%
2020/07/28	0	0.00	20	17.06	16.90	-20	20,938	-0.10%
2020/07/27	20	17.30	0	0.00	17.30	20	20,843	0.10%
2020/07/24	0	0.00	11	18.12	17.80	-11	20,692	-0.05%
2020/07/23	22	18.36	2	18.30	18.25	20	20,435	0.10%
2020/07/22	3	19.15	36	18.86	19.05	-33	20,038	-0.16%
2020/07/21	2	17.63	5	17.65	17.55	-3	18,941	-0.02%
2020/07/20	4	17.73	0	0.00	17.70	4	18,845	0.02%
2020/07/17	11	17.68	11	17.97	17.50	0	18,634	0.00%
2020/07/15	31	18.51	48	18.30	18.25	-17	18,286	-0.09%
2020/07/13	3	19.40	6	19.70	19.25	-3	18,054	-0.02%
2020/07/10	3	18.75	6	18.93	19.20	-3	17,983	-0.02%
2020/07/08	18	19.13	21	18.92	19.20	-3	17,559	-0.02%
2020/07/07	15	19.27	10	19.45	19.15	5	17,323	0.03%
2020/07/06	9	19.33	3	19.35	19.90	6	16,951	0.04%
2020/07/03	5	19.77	6	19.52	19.00	-1	16,535	-0.01%
2020/07/02	15	19.83	2	19.98	19.95	13	16,073	0.08%
2020/07/01	21	19.27	0	0.00	19.40	21	15,487	0.14%
2020/06/30	53	19.55	4	20.06	19.10	49	14,947	0.33%
2020/06/29	55	17.66	46	17.55	18.60	9	13,696	0.07%
2020/06/24	55	16.85	58.5	17.05	16.95	-3.5	12,431	-0.03%
2020/06/22	15	14.69	0	0.00	15.25	15	10,870	0.14%
2020/06/19	14	14.36	10	14.80	13.90	4	10,806	0.04%
2020/06/17	0	0.00	50	15.06	15.00	-50	10,446	-0.48%
2020/06/16	0	0.00	10	14.75	14.60	-10	10,201	-0.10%
2020/06/15	2	14.30	0	0.00	14.00	2	10,081	0.02%
2020/06/12	13	13.54	0	0.00	14.10	13	9,988	0.13%
2020/06/10	102	14.78	0	0.00	14.55	102	9,647	1.06%	大買/鉅額交易
2020/06/08	12	15.77	56	15.40	16.15	-44	9,108	-0.48%
2020/06/05	90	14.71	67	14.69	15.05	23	8,245	0.28%
2020/06/04	0	0.00	13	13.48	14.15	-13	7,140	-0.18%
2020/06/03	50	12.90	0	0.00	12.90	50	6,831	0.73%
2020/06/02	10	12.75	0	0.00	12.75	10	6,776	0.15%
2020/05/29	2	12.30	10	12.30	12.25	-8	6,781	-0.12%
2020/05/27	0	0.00	2	12.25	12.30	-2	6,749	-0.03%
2020/05/22	5	12.33	10	12.31	12.25	-5	6,734	-0.07%
2020/05/20	5	12.50	20	12.60	12.55	-15	6,743	-0.22%
2020/05/18	0	0.00	0.9	12.50	12.55	-0.9	6,728	-0.01%
2020/05/15	0	0.00	3	13.00	12.50	-3	6,722	-0.04%
2020/05/14	15	13.62	0	0.00	13.10	15	6,607	0.23%
2020/05/04	1	13.10	1	13.05	12.85	0	6,360	0.00%
2020/04/21	20	11.40	0	0.00	11.20	20	6,346	0.32%
2020/03/23	0	9.48	0	0.00	9.48	0	5,916	0.00%
2020/03/19	1	8.08	0	0.00	8.08	1	5,853	0.02%
2020/03/16	0	0.00	30	9.90	9.89	-30	5,615	-0.53%
2020/03/12	0	0.00	7	11.47	11.10	-7	5,349	-0.13%
2020/03/10	10	12.05	0	0.00	12.15	10	5,260	0.19%
2020/02/27	19	13.13	1	13.40	12.80	18	5,504	0.33%
2020/02/20	0	0.00	1	14.15	14.15	-1	5,523	-0.02%
2020/02/18	0	0.00	1	14.05	14.05	-1	5,497	-0.02%
2020/02/14	3	14.20	19	14.05	14.15	-16	5,363	-0.30%
2020/02/13	55	14.59	95	14.25	14.55	-40	5,129	-0.78%
2020/02/04	0	0.00	2	13.60	13.55	-2	4,536	-0.04%
2020/01/30	63	13.60	0	0.00	13.65	63	4,365	1.44%
2020/01/16	2	14.00	0	0.00	14.20	2	4,057	0.05%
2020/01/14	0	0.00	3	14.05	14.00	-3	3,881	-0.08%
2020/01/09	0	0.00	10	13.50	13.65	-10	3,725	-0.27%
2020/01/07	0	0.00	1	13.50	13.45	-1	3,619	-0.03%
2020/01/03	2	13.80	3	13.73	13.70	-1	3,537	-0.03%
2019/12/27	0	0.00	2	13.05	13.00	-2	3,153	-0.06%
2019/12/25	7	12.95	0	0.00	12.95	7	3,265	0.21%
2019/12/17	5	12.85	5	12.95	12.90	0	3,357	0.00%
2019/12/16	13	12.90	13	12.92	12.90	0	3,358	0.00%
2019/12/13	10	12.70	10	12.85	12.70	0	3,271	0.00%
2019/12/11	0	0.00	10	12.85	12.85	-10	3,243	-0.31%
2019/12/03	0	0.00	10	12.55	12.55	-10	3,175	-0.31%
2019/11/27	10	13.00	0	0.00	12.95	10	3,090	0.32%
2019/11/26	24	13.02	11	13.06	12.90	13	3,041	0.43%
2019/11/25	0	0.00	10	12.90	13.25	-10	2,711	-0.37%
2019/11/05	0	0.00	2.1	12.00	12.00	-2.1	2,783	-0.08%
2019/10/28	0	0.00	2	11.95	11.95	-2	2,941	-0.07%
2019/10/07	10	11.65	2	11.65	11.60	8	3,439	0.23%
2019/09/11	0	0.00	20	12.65	12.35	-20	3,490	-0.57%
2019/09/09	20	13.05	0	0.00	12.90	20	3,519	0.57%
2019/08/27	0	0.00	3	12.10	12.15	-3	3,777	-0.08%
2019/07/30	0	0.00	10	13.25	13.15	-10	5,084	-0.20%
2019/07/19	0	0.00	1	12.85	12.90	-1	6,437	-0.02%
2019/07/16	0	0.00	2	12.95	12.95	-2	6,783	-0.03%
2019/07/12	0	0.00	3	13.10	13.00	-3	7,181	-0.04%
2019/07/11	0	0.00	2	13.10	13.05	-2	7,279	-0.03%
2019/07/08	7	13.10	0	0.00	13.10	7	7,410	0.09%
2019/07/05	10	13.35	7	13.26	13.20	3	7,475	0.04%
2019/06/17	2	12.55	0	0.00	12.50	2	8,592	0.02%
2019/06/14	0	0.00	1	12.50	12.55	-1	8,886	-0.01%
2019/06/13	3	12.70	32	12.58	12.55	-29	8,966	-0.32%
2019/06/12	32	12.15	0	0.00	12.40	32	8,724	0.37%
2019/05/29	3	11.50	0	0.00	11.40	3	9,085	0.03%
2019/05/15	1	12.40	0	0.00	12.35	1	9,614	0.01%
2019/05/13	2	13.30	8	12.30	12.30	-6	9,585	-0.06%
2019/05/10	2	13.55	0	0.00	13.55	2	9,281	0.02%
2019/05/09	4	14.20	5	14.19	13.70	-1	9,211	-0.01%
2019/05/08	2	14.15	4	14.35	14.35	-2	8,996	-0.02%
2019/05/07	3	14.85	1	15.10	14.75	2	8,883	0.02%
2019/05/06	3	14.97	2	14.90	14.90	1	8,966	0.01%
2019/05/03	2	15.00	2	15.10	15.40	0	8,773	0.00%
2019/05/02	42	15.15	42	15.20	15.05	0	8,496	0.00%
2019/04/30	4	14.20	0	0.00	14.40	4	7,845	0.05%
2019/04/29	2	14.20	0	0.00	13.95	2	7,805	0.03%
2019/04/25	2	14.25	0	0.00	14.35	2	7,529	0.03%
2019/04/23	3	14.25	0	0.00	14.20	3	7,833	0.04%
2019/04/08	0	0.00	2	13.60	13.65	-2	10,077	-0.02%
2019/04/03	0	13.45	0	0.00	13.50	0	10,128	0.00%
2019/04/02	1	13.60	0	0.00	13.50	1	10,095	0.01%
2019/04/01	1	13.65	2	13.55	13.60	-1	10,052	-0.01%
2019/03/29	0	0.00	2	13.50	13.45	-2	9,835	-0.02%
2019/03/28	0	0.00	3	13.35	13.35	-3	9,829	-0.03%
2019/03/26	0	0.00	5	13.70	13.60	-5	9,659	-0.05%
2019/03/25	0	0.00	2	13.45	13.45	-2	9,617	-0.02%
2019/03/22	15	13.89	4	13.83	13.80	11	9,594	0.11%
2019/03/21	3	14.17	5	14.20	14.00	-2	9,456	-0.02%
2019/03/20	4	13.42	0	0.00	13.50	4	9,009	0.04%
2019/03/19	2	13.40	0	0.00	13.40	2	9,052	0.02%
2019/02/27	0	0.00	10	12.95	13.00	-10	8,894	-0.11%
2019/02/25	0	0.00	20	13.15	13.00	-20	8,859	-0.23%
2019/02/22	20	13.20	0	0.00	13.15	20	8,853	0.23%
2019/02/21	5	13.10	0	0.00	12.90	5	8,753	0.06%
2019/02/19	8	13.02	33	13.10	12.85	-25	8,593	-0.29%
2019/02/14	21	13.58	30	13.56	13.20	-9	8,325	-0.11%
2019/02/13	5	12.95	5	13.00	13.00	0	7,857	0.00%
2019/02/12	5	12.60	5	12.70	12.70	0	7,717	0.00%
2019/01/28	0	0.00	4	12.66	12.50	-4	7,513	-0.05%
2019/01/25	2	12.65	0	0.00	12.65	2	7,461	0.03%
2019/01/18	0	0.00	2	12.35	12.30	-2	7,118	-0.03%
2019/01/15	2	13.05	2	12.90	12.55	0	6,863	0.00%
2019/01/10	14	13.01	14	13.10	12.95	0	6,139	0.00%
2019/01/09	5	12.97	8	13.07	13.10	-3	5,724	-0.05%
2019/01/04	5	12.00	5	12.00	12.00	0	4,802	0.00%
2019/01/03	1	12.10	0	0.00	11.90	1	4,804	0.02%
2019/01/02	5	12.10	5	12.20	12.05	0	4,712	0.00%
2018/12/28	32	12.18	30	12.10	12.05	2	4,475	0.04%
2018/12/27	32	11.95	32	11.62	12.20	0	3,741	0.00%
2018/12/21	1	10.70	1	10.80	10.85	0	3,065	0.00%
2018/12/19	1	11.70	1	11.35	11.35	0	3,087	0.00%
2018/12/18	1	11.40	1	11.35	11.35	0	3,044	0.00%
2018/12/12	6	11.95	1	11.95	11.95	5	2,954	0.17%
2018/10/26	1	9.82	1	9.68	9.68	0	2,677	0.00%
2018/10/25	1	9.71	1	9.80	9.72	0	2,684	0.00%
2018/10/19	2	9.96	0	0.00	9.97	2	3,194	0.06%
2018/10/11	0.5	9.55	26	9.89	9.51	-25.5	3,709	-0.69%
2018/08/31	5	12.10	0	0.00	12.15	5	6,757	0.07%
2018/08/22	0	0.00	10.5	11.50	11.60	-10.5	9,644	-0.11%
2018/08/10	0	0.00	20	12.55	12.40	-20	11,489	-0.17%
2018/08/07	0	0.00	10	13.05	12.90	-10	11,535	-0.09%
2018/08/02	5	14.00	0	0.00	13.55	5	11,713	0.04%
2018/07/31	0	0.00	20	14.00	13.85	-20	11,793	-0.17%
2018/07/30	11	14.03	0	0.00	13.90	11	11,765	0.09%
2018/07/27	15	14.03	0	0.00	13.95	15	11,709	0.13%
2018/07/26	0	0.00	1	14.40	14.15	-1	11,777	-0.01%
2018/07/24	5	13.50	0	0.00	13.55	5	11,391	0.04%
2018/07/23	5	13.46	0	0.00	13.45	5	11,384	0.04%
2018/07/20	5	14.00	0	0.00	13.80	5	11,348	0.04%
2018/07/19	10	13.91	0	0.00	14.10	10	11,148	0.09%
2018/07/18	1	13.55	10	13.40	13.55	-9	11,136	-0.08%
2018/07/17	0	0.00	8	13.38	13.20	-8	11,029	-0.07%
2018/07/16	4	13.44	0	0.00	13.45	4	10,985	0.04%
2018/07/12	0	0.00	2	13.10	13.20	-2	10,896	-0.02%
2018/07/10	10	13.70	0	0.00	13.55	10	10,881	0.09%
2018/07/05	2	13.30	0	0.00	13.05	2	10,751	0.02%
2018/06/29	0	0.00	13	14.02	13.90	-13	10,606	-0.12%
2018/06/28	3	13.70	2	13.65	13.65	1	10,542	0.01%
2018/06/27	2	13.50	0	0.00	13.85	2	10,492	0.02%
2018/06/26	22	13.71	0	0.00	13.70	22	10,414	0.21%
2018/06/22	0	0.00	2	14.85	14.25	-2	9,550	-0.02%
2018/06/21	4	14.85	0	0.00	14.70	4	9,443	0.04%
2018/06/19	0	0.00	4	14.95	14.95	-4	9,163	-0.04%
2018/06/15	7	14.79	0	0.00	14.95	7	9,080	0.08%
2018/06/13	0	0.00	5	14.35	14.35	-5	8,788	-0.06%
2018/06/12	0	0.00	12	14.76	14.80	-12	8,634	-0.14%
2018/06/11	3	15.17	0	0.00	15.20	3	8,501	0.04%
2018/06/07	12	15.61	17	15.03	15.05	-5	8,130	-0.06%
2018/06/06	2	15.00	0	0.00	15.40	2	7,829	0.03%
2018/06/05	4	14.75	2	14.70	14.70	2	7,543	0.03%
2018/06/04	7	15.29	6	15.15	15.35	1	7,316	0.01%
2018/06/01	23	14.79	0	0.00	14.60	23	6,950	0.33%
2018/05/31	4	15.63	18	15.67	15.10	-14	6,711	-0.21%
2018/05/30	2	14.30	7	14.59	14.80	-5	5,943	-0.08%
2018/05/29	25	14.45	10	14.55	14.70	15	5,542	0.27%
2018/05/28	0	0.00	6	13.75	13.75	-6	4,475	-0.13%
2018/05/25	10	12.35	0	0.00	12.50	10	3,834	0.26%
2018/05/24	0	0.00	4	12.40	12.40	-4	3,834	-0.10%
2018/05/18	3	12.45	0	0.00	12.25	3	3,959	0.08%
2018/05/17	10	12.35	0	0.00	12.40	10	3,962	0.25%
2018/05/11	0	0.00	1	12.20	11.95	-1	3,894	-0.03%
2018/04/16	0	0.00	3	11.25	11.20	-3	5,326	-0.06%
2018/04/13	0	0.00	5	11.40	11.40	-5	5,556	-0.09%
2018/04/12	0	0.00	5	11.35	11.30	-5	6,408	-0.08%
2018/04/11	0	0.00	3	11.40	11.35	-3	7,074	-0.04%
2018/03/15	1	12.00	0	0.00	11.90	1	7,164	0.01%
2018/03/12	0	0.00	10	11.90	11.90	-10	7,235	-0.14%
2018/03/08	0	0.00	4	11.60	11.65	-4	7,025	-0.06%
2018/03/06	0	0.00	3	11.60	11.45	-3	6,981	-0.04%
2018/02/27	10	11.70	2	11.40	11.40	8	7,166	0.11%
2018/02/26	2	11.50	0	0.00	11.25	2	7,109	0.03%
2018/02/12	0	0.00	5	10.60	10.60	-5	7,023	-0.07%
2018/02/09	0	0.00	7	10.39	10.75	-7	6,977	-0.10%
2018/02/08	2	10.85	0	0.00	10.85	2	6,910	0.03%
2018/02/07	0	0.00	2	11.25	11.05	-2	6,926	-0.03%
2018/02/06	1	10.85	0	0.00	10.85	1	6,946	0.01%
2018/02/05	2	11.95	0	0.00	11.85	2	6,866	0.03%
2018/02/01	5	12.95	27	13.00	12.85	-22	6,761	-0.33%
2018/01/26	20	12.75	0	0.00	12.75	20	6,514	0.31%
2018/01/25	0	0.00	7	12.78	12.60	-7	6,466	-0.11%
2018/01/24	2	12.55	0	0.00	12.55	2	6,401	0.03%
2018/01/23	45	12.73	0	0.00	12.55	45	6,370	0.71%
2018/01/19	10	12.40	0	0.00	12.40	10	6,280	0.16%
2018/01/18	7	12.86	2	12.50	12.50	5	6,271	0.08%
2018/01/16	0	0.00	5	12.40	12.40	-5	5,996	-0.08%
2018/01/15	5	12.90	0	0.00	12.20	5	5,924	0.08%
2018/01/12	5	13.10	2	12.80	12.80	3	5,731	0.05%
2018/01/11	2	12.75	2	12.95	12.95	0	5,662	0.00%
2018/01/09	10	12.80	0	0.00	12.80	10	5,365	0.19%
2018/01/08	23.7	13.31	23	13.32	13.15	0.7	5,139	0.01%
2018/01/05	0	0.00	7	12.80	12.80	-7	4,280	-0.16%
2018/01/04	0	0.00	5	11.46	11.65	-5	3,617	-0.14%
2018/01/03	2	11.05	0	0.00	10.95	2	3,259	0.06%