友訊 (2332)-凱基-土城券商分點個股進出

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
21.75
漲跌
▲0.25
漲幅
+1.16%
成交量
10,060張
產業
上市通信網路類股
495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－凱基-土城券商分點個股進出

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

凱基-土城券商分點個股進出
凱基-土城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
2024/11/22	3	21.80	1	21.70	21.75	2	4,562	0.04%
2024/11/21	1	22.05	0	0.00	21.50	1	4,415	0.02%
2024/11/20	0	0.00	3	21.53	21.65	-3	4,252	-0.07%
2024/11/19	3	21.00	6	20.75	21.35	-3	3,801	-0.08%
2024/11/18	4	20.30	0	0.00	20.15	4	3,521	0.11%
2024/11/13	0	0.00	1	19.40	19.20	-1	3,224	-0.03%
2024/11/12	1	18.85	1	18.85	19.05	0	3,195	0.00%
2024/11/07	1	20.85	0	0.00	20.80	1	2,807	0.04%
2024/10/18	0	0.00	1	19.75	19.75	-1	2,448	-0.04%
2024/10/11	0	0.00	1	18.85	18.85	-1	2,765	-0.04%
2024/09/04	0	0.00	1	18.35	18.20	-1	2,926	-0.03%
2024/08/20	0	0.00	1	17.90	17.85	-1	3,078	-0.03%
2024/08/01	0	0.00	2	18.85	18.80	-2	3,033	-0.07%
2024/07/23	3	18.65	1	18.80	18.55	2	2,997	0.07%
2024/07/22	1	18.60	1	18.60	18.65	0	2,992	0.00%
2024/07/19	1	19.15	1	19.15	19.10	0	2,947	0.00%
2024/07/17	0	0.00	1	19.55	19.55	-1	2,837	-0.04%
2024/07/16	7	19.47	7	19.41	19.45	0	2,807	0.00%
2024/07/15	6	19.91	21	19.42	19.80	-15	2,759	-0.54%
2024/07/11	0	0.00	1	19.25	19.10	-1	2,353	-0.04%
2024/07/10	1	18.90	0	0.00	19.00	1	2,374	0.04%
2024/07/08	20	19.25	1	19.10	19.10	19	2,360	0.80%
2024/07/05	1	19.35	0	0.00	19.25	1	2,418	0.04%
2024/07/04	1	18.95	0	0.00	18.85	1	2,374	0.04%
2024/07/03	2	19.30	6	19.40	19.00	-4	2,348	-0.17%
2024/06/27	0	0.00	6	18.25	18.15	-6	2,089	-0.29%
2024/06/25	6	18.00	6	18.15	18.20	0	2,094	0.00%
2024/06/24	6	18.35	0	0.00	18.20	6	2,093	0.29%
2024/06/21	6	18.25	8	18.31	18.45	-2	2,119	-0.09%
2024/06/18	0	0.00	4	18.25	18.15	-4	2,089	-0.19%
2024/06/06	0	0.00	1	17.80	17.80	-1	2,179	-0.05%
2024/06/04	0	0.00	1	17.75	17.70	-1	2,251	-0.04%
2024/06/03	2	17.90	0	0.00	17.90	2	2,332	0.09%
2024/05/31	2	18.05	0	0.00	17.95	2	2,355	0.08%
2024/05/27	0	0.00	10	18.55	18.45	-10	2,457	-0.41%
2024/05/24	10	18.35	0	0.00	18.35	10	2,517	0.40%
2024/05/20	0	0.00	1	18.30	18.30	-1	2,658	-0.04%
2024/05/17	0	0.00	4	18.15	18.25	-4	2,885	-0.14%
2024/05/16	0	0.00	4	18.10	18.15	-4	2,919	-0.14%
2024/05/15	4	17.90	0	0.00	17.85	4	2,936	0.14%
2024/05/14	0	0.00	4	18.30	18.25	-4	2,987	-0.13%
2024/05/08	0	0.00	0.2	18.00	18.05	-0.2	3,100	0.00%
2024/04/30	0	0.00	168	17.89	17.90	-168	3,122	-5.38%	大賣/鉅額交易
2024/04/26	0	0.00	0.1	17.80	17.70	-0.1	3,231	0.00%
2024/04/23	0	0.00	1	17.50	17.55	-1	3,286	-0.03%
2024/04/17	1	17.55	0	0.00	17.50	1	3,279	0.03%
2024/04/16	18	17.35	1	17.35	17.30	17	3,278	0.52%
2024/04/11	4	18.08	102	18.00	17.90	-98	3,211	-3.05%	大賣/
2024/04/10	106	18.41	0	0.00	18.35	106	3,160	3.35%	大買/鉅額交易
2024/04/09	50	18.30	0	0.00	18.30	50	3,157	1.58%
2024/03/29	0	0.00	1	18.60	18.60	-1	3,243	-0.03%
2024/03/26	100	18.50	2	18.85	18.50	98	3,265	3.00%
2024/03/20	0	18.55	0	0.00	18.45	0	3,389	0.00%
2024/03/11	0	0.00	0.9	18.85	18.95	-0.9	3,704	-0.02%
2024/03/08	6	18.85	100	19.05	18.85	-94	3,901	-2.41%
2024/03/07	100	19.71	1.2	19.68	19.20	98.8	4,005	2.47%
2024/03/06	0	0.00	0.1	19.80	19.50	-0.1	4,070	0.00%
2024/03/05	1	19.70	3	19.60	19.70	-2	4,347	-0.05%
2024/03/04	3	19.80	10.1	19.35	19.65	-7.1	4,287	-0.17%
2024/03/01	5	19.13	0	0.00	19.10	5	4,119	0.12%
2024/02/29	5	19.40	1.1	19.35	19.35	4	4,093	0.10%
2024/02/27	2	19.43	0	0.00	19.15	2	4,082	0.05%
2024/02/26	0	0.00	1	19.45	19.40	-1	4,054	-0.02%
2024/02/23	0	0.00	5	19.35	19.30	-5	4,030	-0.12%
2024/02/21	4	19.65	3	19.65	19.60	1	4,036	0.02%
2024/02/20	4.1	19.66	0	0.00	19.95	4.1	3,996	0.10%
2024/02/19	1	19.55	12	19.60	19.40	-11	3,815	-0.29%
2024/02/16	0	0.00	1	19.55	19.55	-1	3,839	-0.03%
2024/02/05	2	19.00	0	0.00	18.95	2	3,731	0.05%
2024/02/01	0	19.55	0	0.00	19.70	0	3,723	0.00%
2024/01/31	0	0.00	3	19.30	19.35	-3	3,641	-0.08%
2024/01/25	10	19.41	0	0.00	19.45	10	3,756	0.27%
2024/01/23	0	0.00	2	19.35	19.65	-2	3,783	-0.05%
2024/01/15	2	19.15	0	0.00	19.20	2	3,671	0.05%
2024/01/10	0	0.00	3	19.20	19.05	-3	3,792	-0.08%
2024/01/08	0	0.00	20	19.35	19.35	-20	3,868	-0.52%
2024/01/03	1	19.90	0	0.00	19.90	1	3,934	0.03%
2024/01/02	2	20.13	0	0.00	20.05	2	3,931	0.05%
2023/12/28	10	19.95	0	0.00	20.10	10	3,908	0.26%
2023/12/27	10	19.65	2	19.65	19.80	8	3,899	0.21%
2023/12/26	2	19.45	0	0.00	19.60	2	3,925	0.05%
2023/12/21	0	0.00	16	19.53	19.55	-16	4,001	-0.40%
2023/12/20	1	19.70	1	19.45	19.65	0	4,019	0.00%
2023/12/19	0	0.00	72	19.44	19.35	-72	4,034	-1.78%
2023/12/18	66	20.06	49	20.20	19.80	17	4,110	0.41%
2023/12/14	2	19.80	13	19.77	19.80	-11	4,614	-0.24%
2023/12/13	4	20.21	1	20.05	19.80	3	4,622	0.06%
2023/12/11	3	19.90	27	20.05	19.80	-24	4,740	-0.51%
2023/12/08	2	20.03	4	19.98	20.00	-2	4,773	-0.04%
2023/12/07	48	20.07	1	19.95	20.00	47	4,822	0.97%
2023/12/06	29	20.28	18	20.42	20.20	11	4,889	0.22%
2023/12/05	49	20.25	28	20.61	20.25	21	4,902	0.43%
2023/12/04	1	20.40	1	20.50	20.45	0	4,908	0.00%
2023/12/01	6	20.18	0	0.00	20.15	6	4,873	0.12%
2023/11/30	29	20.17	4	20.00	20.40	25	4,859	0.51%
2023/11/27	0	0.00	15	19.15	19.00	-15	5,049	-0.30%
2023/11/22	5	19.20	0	0.00	19.30	5	5,940	0.08%
2023/11/21	20	19.25	2	19.45	19.30	18	6,510	0.28%
2023/11/20	15	19.05	0	0.00	19.05	15	7,012	0.21%
2023/11/16	2	18.70	8	18.75	18.85	-6	8,482	-0.07%
2023/11/15	8	18.55	2	18.65	18.55	6	9,314	0.06%
2023/11/01	0	0.00	1	18.20	18.35	-1	11,461	-0.01%
2023/10/30	1	18.70	2	18.65	18.55	-1	11,500	-0.01%
2023/10/27	1	18.70	2	18.58	18.45	-1	11,523	-0.01%
2023/10/24	0	0.00	0.1	18.75	18.85	-0.1	11,611	0.00%
2023/10/16	1	19.30	1	19.25	19.25	0	11,914	0.00%
2023/10/03	0	0.00	30	20.33	20.25	-30	12,311	-0.24%
2023/09/20	4	20.50	2	20.40	20.35	2	13,698	0.01%
2023/09/19	3	21.05	0.1	21.25	21.10	2.9	13,631	0.02%
2023/09/15	50	20.97	25	20.97	21.00	25	13,665	0.18%
2023/09/13	0	0.00	1	21.10	21.10	-1	13,585	-0.01%
2023/09/12	2	21.45	0	0.00	21.45	2	13,828	0.01%
2023/09/11	0	0.00	1	21.90	21.70	-1	14,095	-0.01%
2023/09/08	0	0.00	3	22.75	22.60	-3	14,002	-0.02%
2023/09/06	1	24.40	0.1	24.30	23.85	1	13,788	0.01%
2023/09/05	1	24.30	0	0.00	24.05	1	13,681	0.01%
2023/09/04	1	24.20	2	24.45	24.00	-1	13,625	-0.01%
2023/08/30	3	25.35	3.1	25.15	25.10	-0.1	13,465	0.00%
2023/08/29	7	25.24	9.2	24.97	25.05	-2.2	13,510	-0.02%
2023/08/28	1	25.70	2	26.50	25.55	-1	13,347	-0.01%
2023/08/25	0	0.00	2	25.98	25.85	-2	12,969	-0.02%
2023/08/24	2	25.75	6	25.90	25.65	-4	12,541	-0.03%
2023/08/23	108	25.69	200.1	25.85	25.40	-92.1	12,051	-0.76%	大買/大賣/
2023/08/22	109	25.64	25.1	25.54	25.25	84	11,505	0.73%	大買/
2023/08/21	8	24.54	3	24.43	25.40	5	10,725	0.05%
2023/08/18	28.2	23.71	5	23.63	23.50	23.2	9,920	0.23%
2023/08/17	0	0.00	41.6	20.84	22.95	-41.6	9,282	-0.45%
2023/08/16	42.6	21.79	2	21.50	21.40	40.6	8,851	0.46%
2023/08/15	0	0.00	3	21.15	21.15	-3	8,551	-0.04%
2023/08/10	0	0.00	1	19.65	19.50	-1	8,455	-0.01%
2023/08/02	1	19.50	1	19.60	19.70	0	8,548	0.00%
2023/07/28	1	19.95	0	0.00	20.00	1	8,417	0.01%
2023/07/25	1	20.45	0	0.00	20.60	1	8,283	0.01%
2023/07/21	2	20.68	0	0.00	20.85	2	8,196	0.02%
2023/07/20	0	0.00	6	20.80	20.65	-6	8,173	-0.07%
2023/07/18	2	22.30	0	0.00	21.90	2	7,922	0.03%
2023/07/10	1	22.15	0	0.00	22.50	1	7,679	0.01%
2023/07/07	0	0.00	1	22.20	22.15	-1	7,624	-0.01%
2023/07/06	2	22.60	0	0.00	22.45	2	7,518	0.03%
2023/07/05	2	22.35	4	22.38	22.25	-2	7,433	-0.03%
2023/07/04	1	22.55	3	22.50	22.55	-2	7,337	-0.03%
2023/07/03	1	23.30	7	22.77	23.15	-6	7,169	-0.08%
2023/06/30	2	21.80	0	0.00	21.85	2	6,712	0.03%
2023/06/29	6	21.43	8.2	21.28	21.45	-2.2	6,520	-0.03%
2023/06/28	0	0.00	2	21.60	21.15	-2	6,379	-0.03%
2023/06/27	6	21.26	2	20.93	20.70	4	6,202	0.06%
2023/06/26	5	21.47	1	21.40	21.05	4	6,024	0.07%
2023/06/16	3	20.80	0.1	20.85	20.60	2.9	5,875	0.05%
2023/06/15	3	21.43	6	21.67	21.85	-3	5,554	-0.05%
2023/06/14	1	20.45	0	0.00	20.45	1	5,187	0.02%
2023/06/13	1	20.60	24	20.50	20.50	-23	5,194	-0.44%
2023/06/08	0	0.00	2	20.70	20.65	-2	5,146	-0.04%
2023/06/06	2	20.70	0	0.00	20.80	2	5,069	0.04%
2023/06/05	8	21.67	0	0.00	21.45	8	4,996	0.16%
2023/06/02	1	21.50	1	21.50	21.65	0	4,862	0.00%
2023/06/01	4	21.15	12	21.05	20.95	-8	4,763	-0.17%
2023/05/30	1	20.50	0	0.00	20.60	1	4,667	0.02%
2023/05/29	0	0.00	1	20.00	19.95	-1	4,623	-0.02%
2023/05/22	0	0.00	0.1	20.30	20.35	-0.1	4,516	0.00%
2023/05/19	1	20.00	0	0.00	20.05	1	4,386	0.02%
2023/05/15	0	0.00	1	19.00	19.25	-1	4,194	-0.02%
2023/04/25	0.2	17.35	0	0.00	17.40	0.2	3,995	0.01%
2023/04/21	0.2	17.85	0	0.00	17.75	0.2	3,969	0.01%
2023/04/20	2	18.63	0	0.00	18.55	2	3,906	0.05%
2023/04/19	1	18.95	0	0.00	18.95	1	3,867	0.03%
2023/04/18	1	19.05	71	19.00	19.00	-70	3,884	-1.80%
2023/04/14	86	18.72	15	18.65	18.85	71	3,731	1.90%
2023/04/06	0	0.00	1	18.85	18.85	-1	3,926	-0.03%
2023/03/29	1	18.40	0	0.00	18.30	1	4,340	0.02%
2023/03/28	0.2	18.55	0	0.00	18.60	0.2	4,519	0.00%
2023/03/27	0.1	18.80	0	0.00	18.85	0.1	4,384	0.00%
2023/03/24	0	0.00	4	18.05	18.15	-4	4,212	-0.09%
2023/03/23	0	0.00	1	17.50	17.35	-1	3,994	-0.03%
2023/03/22	0	0.00	1	17.05	17.05	-1	3,937	-0.03%
2023/03/21	2	16.65	0	0.00	16.65	2	3,908	0.05%
2023/03/16	1	16.45	0	0.00	16.05	1	3,887	0.03%
2023/03/15	1	16.75	0	0.00	16.65	1	3,842	0.03%
2023/03/14	1	16.60	0	0.00	16.75	1	3,824	0.03%
2023/03/09	1	17.50	0	0.00	17.35	1	3,739	0.03%
2023/03/07	0	0.00	1	17.60	17.50	-1	3,682	-0.03%
2023/02/24	0	0.00	2	17.33	17.20	-2	3,224	-0.06%
2023/02/23	0	0.00	2	17.10	16.80	-2	3,048	-0.07%
2023/02/21	0	0.00	1	16.80	16.85	-1	2,910	-0.03%
2023/02/20	2	16.80	0	0.00	16.75	2	2,906	0.07%
2023/02/17	0	0.00	1	16.70	16.65	-1	2,861	-0.03%
2023/02/16	0	0.00	50	16.60	16.60	-50	2,839	-1.76%
2023/02/15	19	16.05	209	16.05	16.20	-190	2,741	-6.93%	大賣/鉅額交易
2023/02/14	191	16.30	3	16.23	16.35	188	2,703	6.95%	大買/鉅額交易
2023/02/13	52	16.25	0	0.00	16.25	52	2,643	1.97%
2022/12/22	1	15.70	0	0.00	15.60	1	2,091	0.05%
2022/12/20	0	0.00	1	16.05	16.15	-1	1,621	-0.06%
2022/12/12	0	0.00	1	15.00	14.95	-1	1,485	-0.07%
2022/11/08	0	0.00	45	15.14	14.95	-45	3,093	-1.45%
2022/10/13	21	14.36	1	14.25	14.20	20	3,960	0.50%
2022/10/11	25	14.90	0	0.00	14.70	25	3,917	0.64%
2022/10/06	0.5	15.10	0	0.00	15.15	0.5	3,901	0.01%
2022/09/28	0	0.00	1	15.40	14.25	-1	3,868	-0.03%
2022/09/23	1	16.00	0	0.00	15.80	1	3,858	0.03%
2022/09/22	0	0.00	2	16.15	16.15	-2	3,843	-0.05%
2022/09/20	2	16.55	0	0.00	16.75	2	3,797	0.05%
2022/09/19	1	16.70	1	16.70	16.75	0	3,791	0.00%
2022/09/16	1	17.20	0	0.00	17.10	1	3,756	0.03%
2022/09/15	1	17.40	0	0.00	17.45	1	3,742	0.03%
2022/09/14	2	17.20	0	0.00	17.30	2	3,716	0.05%
2022/09/13	0	0.00	9	17.70	17.50	-9	3,700	-0.24%
2022/09/12	0	0.00	7	17.62	17.75	-7	3,649	-0.19%
2022/09/08	4	17.39	0	0.00	17.40	4	3,622	0.11%
2022/09/07	1	16.95	4	17.38	17.40	-3	3,561	-0.08%
2022/09/05	7	17.29	0	0.00	17.10	7	3,477	0.20%
2022/09/02	1	17.10	5	17.25	17.30	-4	3,402	-0.12%
2022/09/01	9	16.95	0	0.00	17.00	9	3,311	0.27%
2022/08/31	0	0.00	3	16.78	16.75	-3	3,279	-0.09%
2022/08/29	2	16.45	0	0.00	16.40	2	3,276	0.06%
2022/08/26	6	17.32	8	17.40	17.10	-2	3,414	-0.06%
2022/08/24	2	16.70	0	0.00	16.70	2	3,265	0.06%
2022/08/22	6	17.04	0	0.00	16.85	6	3,235	0.19%
2022/08/09	0	0.00	1	17.00	17.05	-1	2,240	-0.04%
2022/08/08	2	17.60	0	0.00	17.40	2	2,189	0.09%
2022/08/04	0	0.00	1	16.75	16.75	-1	2,026	-0.05%
2022/08/01	1	17.10	0	0.00	17.40	1	1,731	0.06%
2022/07/05	0	0.00	27	14.67	14.60	-27	1,480	-1.82%
2022/07/01	10	13.90	0	0.00	14.40	10	1,500	0.67%
2022/06/17	1	14.95	3	14.95	14.85	-2	1,555	-0.13%
2022/06/14	10	15.10	0	0.00	15.25	10	1,528	0.65%
2022/06/13	0	0.00	2	15.25	15.25	-2	1,536	-0.13%
2022/06/07	6	15.65	0	0.00	15.70	6	1,541	0.39%
2022/05/06	0.2	16.05	0	0.00	16.00	0.2	1,459	0.01%
2022/05/04	5	16.10	5	16.10	16.10	0	1,460	0.00%
2022/04/28	1	16.70	0	0.00	16.80	1	1,441	0.07%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/10	0	0.00	1	16.00	16.00	-1	2,084	-0.05%
2022/03/01	0	16.90	0	0.00	16.85	0	2,175	0.00%
2021/11/25	0.1	19.90	0	0.00	19.50	0.1	4,179	0.00%
2021/11/04	0	0.00	1	21.10	21.00	-1	3,878	-0.03%
2021/11/03	0	0.00	1	20.80	20.80	-1	3,873	-0.03%
2021/10/27	0	0.00	3	21.00	21.00	-3	3,530	-0.08%
2021/10/25	3	20.70	0	0.00	20.65	3	3,480	0.09%
2021/10/15	0	0.00	2	19.50	19.60	-2	4,389	-0.05%
2021/10/13	0	0.00	1	18.80	18.80	-1	4,333	-0.02%
2021/10/08	1	18.80	0	0.00	18.90	1	4,537	0.02%
2021/10/01	0	0.00	8	18.29	18.10	-8	4,517	-0.18%
2021/09/30	5	18.85	0	0.00	18.75	5	4,558	0.11%
2021/09/29	3	18.60	0	0.00	18.45	3	4,688	0.06%
2021/09/24	0	0.00	2	18.80	18.30	-2	5,024	-0.04%
2021/09/22	1	18.20	5	17.62	18.25	-4	4,984	-0.08%
2021/09/17	5	17.47	0	0.00	18.15	5	4,971	0.10%
2021/09/08	0	0.00	13	16.85	16.75	-13	5,189	-0.25%
2021/08/26	0	0.00	15	17.45	17.45	-15	5,389	-0.28%
2021/08/19	0	0.00	20	16.50	16.45	-20	5,520	-0.36%
2021/08/16	1	17.20	0	0.00	16.50	1	5,489	0.02%
2021/08/09	0	0.00	7	18.99	18.70	-7	5,716	-0.12%
2021/08/06	2	19.55	0	0.00	19.50	2	5,713	0.04%
2021/08/05	1	19.35	7	19.19	19.10	-6	5,794	-0.10%
2021/08/04	0	0.00	3	19.25	19.15	-3	5,978	-0.05%
2021/07/30	5	19.84	0	0.00	19.35	5	6,168	0.08%
2021/07/29	0	0.00	4	19.64	20.00	-4	6,186	-0.06%
2021/07/27	1	19.95	1	19.65	19.50	0	6,230	0.00%
2021/07/26	1	20.20	0	0.00	20.15	1	6,289	0.02%
2021/07/23	59	20.50	30	20.73	20.60	29	6,215	0.47%
2021/07/22	0	0.00	2	20.45	20.45	-2	5,744	-0.03%
2021/07/16	1	19.20	3	19.30	19.20	-2	6,024	-0.03%
2021/07/15	4	19.46	2	19.35	19.45	2	6,085	0.03%
2021/07/07	2	18.90	0	0.00	18.95	2	6,468	0.03%
2021/07/06	2	19.60	0	0.00	19.35	2	6,849	0.03%
2021/07/05	0	0.00	2	20.35	20.15	-2	6,920	-0.03%
2021/06/30	0	0.00	2	19.05	19.05	-2	6,839	-0.03%
2021/06/16	0.7	18.90	0	0.00	18.85	0.7	7,241	0.01%
2021/06/10	2	19.65	6	19.93	19.75	-4	7,454	-0.05%
2021/06/07	1	19.55	0	0.00	19.70	1	7,430	0.01%
2021/06/01	0	0.00	2	20.25	20.20	-2	7,488	-0.03%
2021/05/31	19	19.75	0	0.00	20.05	19	7,504	0.25%
2021/05/19	5	19.50	0	0.00	18.85	5	7,749	0.06%
2021/05/10	3	20.70	0	0.00	20.70	3	7,241	0.04%
2021/04/29	0	0.00	1	22.85	22.85	-1	7,364	-0.01%
2021/04/28	2	23.43	0	0.00	23.20	2	7,494	0.03%
2021/04/27	0	22.70	4	23.00	23.60	-4	7,501	-0.05%
2021/04/26	0	0.00	1	22.75	22.70	-1	7,364	-0.01%
2021/04/23	1	22.75	0	0.00	22.80	1	7,366	0.01%
2021/04/22	1	23.60	0	0.00	23.15	1	7,341	0.01%
2021/04/21	10	23.45	6	23.80	23.35	4	6,992	0.06%
2021/04/20	5	23.62	5	23.65	23.70	0	6,993	0.00%
2021/04/19	1	23.80	10	23.95	23.65	-9	7,106	-0.13%
2021/04/12	12	26.40	0	0.00	26.10	12	7,719	0.16%
2021/04/09	0	0.00	1	25.45	25.25	-1	7,419	-0.01%
2021/04/08	0	0.00	1	25.05	25.05	-1	7,311	-0.01%
2021/04/01	0	24.30	0	0.00	24.10	0	7,472	0.00%
2021/03/31	0	0.00	1	24.40	24.40	-1	7,565	-0.01%
2021/03/29	2	24.48	2	24.10	24.10	0	8,294	0.00%
2021/03/26	0.7	24.35	0	0.00	24.35	0.7	8,355	0.01%
2021/03/22	11	24.95	11	24.88	24.90	0	8,859	0.00%
2021/03/19	2	24.60	88	24.26	24.20	-86	8,967	-0.96%
2021/03/18	99	24.71	0	0.00	24.40	99	9,205	1.08%
2021/03/17	3	24.55	4	24.33	24.30	-1	9,666	-0.01%
2021/03/15	1	24.20	0	0.00	24.10	1	10,930	0.01%
2021/03/11	0	0.00	10	23.90	24.15	-10	11,671	-0.09%
2021/02/23	1	25.10	0	0.00	25.40	1	16,965	0.01%
2021/02/22	0	0.00	15	25.45	25.45	-15	17,300	-0.09%
2021/02/17	15	24.78	0	0.00	24.80	15	17,488	0.09%
2021/02/04	0	0.00	3	24.08	24.25	-3	18,862	-0.02%
2021/02/03	3	24.68	0	0.00	24.00	3	20,297	0.01%
2021/01/29	1	24.15	1	24.40	24.15	0	20,338	0.00%
2021/01/26	10	24.45	0	0.00	24.45	10	20,419	0.05%
2021/01/21	10	24.30	2	23.95	23.85	8	20,153	0.04%
2021/01/20	1	25.00	1	24.80	24.75	0	19,974	0.00%
2021/01/19	20	25.95	0	0.00	25.50	20	19,904	0.10%
2021/01/14	3	26.50	0	0.00	26.70	3	19,694	0.02%
2021/01/12	3	26.13	0	0.00	26.10	3	19,627	0.02%
2021/01/11	0	0.00	1	27.35	27.35	-1	19,445	-0.01%
2021/01/08	6	27.08	0	0.00	26.90	6	19,396	0.03%
2021/01/05	3	29.28	1	29.75	28.85	2	18,887	0.01%
2020/12/31	15	28.70	0	0.00	28.70	15	18,409	0.08%
2020/12/30	1	29.05	0	0.00	29.05	1	18,389	0.01%
2020/12/29	0	0.00	2.1	29.33	29.05	-2.1	18,366	-0.01%
2020/12/24	10	30.00	0	0.00	28.30	10	18,075	0.06%
2020/12/23	20	28.00	1	28.10	28.40	19	17,531	0.11%
2020/12/22	2	28.80	2	28.45	27.55	0	17,525	0.00%
2020/12/21	5	28.04	5	28.17	28.05	0	17,375	0.00%
2020/12/11	2	28.18	6	28.01	28.35	-4	16,622	-0.02%
2020/12/10	10	30.00	0	0.00	29.50	10	15,975	0.06%
2020/12/09	1	29.60	0	0.00	28.95	1	15,487	0.01%
2020/12/07	1	27.70	0	0.00	28.00	1	14,591	0.01%
2020/12/04	0	0.00	10	26.50	27.25	-10	14,306	-0.07%
2020/12/03	0	0.00	2	25.40	25.40	-2	13,790	-0.01%
2020/12/02	1	24.95	3	25.27	25.25	-2	13,659	-0.01%
2020/12/01	5	24.54	1	24.50	24.45	4	13,459	0.03%
2020/11/30	4	23.83	1	23.65	24.05	3	13,389	0.02%
2020/11/27	1	23.60	4	23.05	23.05	-3	13,684	-0.02%
2020/11/26	0	0.00	1	22.80	22.75	-1	13,364	-0.01%
2020/11/25	8	22.80	11	22.35	22.80	-3	13,205	-0.02%
2020/11/24	16	22.08	14	22.24	22.80	2	12,683	0.02%
2020/11/23	10	21.40	2	20.85	21.05	8	11,589	0.07%
2020/11/20	0	0.00	3	21.08	21.40	-3	11,229	-0.03%
2020/11/19	2	20.98	7	20.66	20.55	-5	11,119	-0.04%
2020/11/18	0	0.00	3	20.40	20.20	-3	11,100	-0.03%
2020/11/17	8	20.27	0.1	20.10	20.05	7.9	11,224	0.07%
2020/11/16	4	20.21	0	0.00	20.30	4	11,432	0.03%
2020/11/12	2	20.90	0	0.00	20.10	2	11,497	0.02%
2020/11/11	7	20.83	11	20.59	20.90	-4	10,545	-0.04%
2020/11/10	0	0.00	2	19.30	19.00	-2	9,431	-0.02%
2020/11/09	1	19.05	2	19.30	19.10	-1	9,448	-0.01%
2020/10/23	0	0.00	2	18.50	18.50	-2	10,095	-0.02%
2020/10/14	0	0.00	0.2	19.10	19.15	-0.2	12,525	0.00%
2020/10/12	0	0.00	2	19.05	19.05	-2	12,835	-0.02%
2020/09/30	0	0.00	1	18.30	18.45	-1	13,652	-0.01%
2020/09/09	0	0.00	1	17.65	18.25	-1	20,927	0.00%
2020/09/04	0	0.00	2	18.53	18.50	-2	21,137	-0.01%
2020/09/03	11	19.49	0	0.00	19.05	11	21,304	0.05%
2020/09/02	7	19.73	5	19.86	19.70	2	21,339	0.01%
2020/08/20	1	17.65	2	17.55	17.70	-1	21,981	0.00%
2020/08/17	1	18.70	0	0.00	18.60	1	21,357	0.00%
2020/08/14	0	0.00	1	18.55	18.60	-1	21,046	0.00%
2020/08/12	1	17.85	0	0.00	17.95	1	20,700	0.00%
2020/08/11	0	0.00	1	17.85	17.75	-1	20,652	0.00%
2020/08/06	2	18.40	2	18.30	17.85	0	21,102	0.00%
2020/08/03	1	17.55	0	0.00	17.50	1	20,795	0.00%
2020/07/29	1	17.45	1	17.30	17.15	0	20,785	0.00%
2020/07/28	30	17.17	12	17.07	16.90	18	20,938	0.09%
2020/07/24	1	18.35	0	0.00	17.80	1	20,692	0.00%
2020/07/23	3	18.88	1	18.80	18.25	2	20,435	0.01%
2020/07/22	4	18.58	4	19.15	19.05	0	20,038	0.00%
2020/07/21	0	0.00	3	17.65	17.55	-3	18,941	-0.02%
2020/07/20	3	17.70	0	0.00	17.70	3	18,845	0.02%
2020/07/10	22	18.85	0	0.00	19.20	22	17,983	0.12%
2020/07/07	0	0.00	10	20.05	19.15	-10	17,323	-0.06%
2020/07/06	22	19.64	14	19.69	19.90	8	16,951	0.05%
2020/07/03	6	19.55	4	19.49	19.00	2	16,535	0.01%
2020/07/02	32	19.93	32	19.83	19.95	0	16,073	0.00%
2020/07/01	31	19.26	21	19.26	19.40	10	15,487	0.06%
2020/06/30	15	19.57	12.4	19.89	19.10	2.6	14,947	0.02%
2020/06/29	5	18.34	10	18.52	18.60	-5	13,696	-0.04%
2020/06/24	8	16.86	20	17.03	16.95	-12	12,431	-0.10%
2020/06/19	0	0.00	2	14.90	13.90	-2	10,806	-0.02%
2020/06/18	25	14.64	5	14.75	14.60	20	10,561	0.19%
2020/06/17	1	15.15	0	0.00	15.00	1	10,446	0.01%
2020/06/16	0	0.00	1	14.70	14.60	-1	10,201	-0.01%
2020/06/15	8	14.54	5	14.10	14.00	3	10,081	0.03%
2020/06/10	0	0.00	3	15.07	14.55	-3	9,647	-0.03%
2020/06/09	7	16.30	7	15.55	15.50	0	9,516	0.00%
2020/06/08	4	15.33	0	0.00	16.15	4	9,108	0.04%
2020/06/05	1	14.25	11	14.77	15.05	-10	8,245	-0.12%
2020/06/03	0	0.00	1	12.85	12.90	-1	6,831	-0.01%
2020/05/14	0	0.00	1	13.80	13.10	-1	6,607	-0.02%
2020/05/08	0	0.00	1	12.65	12.55	-1	6,537	-0.02%
2020/05/07	0	0.00	14	12.60	12.70	-14	6,518	-0.21%
2020/05/05	1	13.05	0	0.00	12.65	1	6,448	0.02%
2020/05/04	6	12.88	6	13.05	12.85	0	6,360	0.00%
2020/04/29	14	12.30	0	0.00	12.30	14	6,058	0.23%
2020/04/21	0	0.00	10	11.40	11.20	-10	6,346	-0.16%
2020/04/13	5	12.35	5	12.15	12.15	0	6,138	0.00%
2020/04/08	0	0.00	1	11.80	12.05	-1	6,266	-0.02%
2020/04/07	0	0.00	2	11.60	11.70	-2	6,267	-0.03%
2020/03/31	4	11.60	4	11.59	11.70	0	6,182	0.00%
2020/03/25	2	10.20	0	0.00	10.50	2	6,039	0.03%
2020/03/10	0	0.00	6	11.87	12.15	-6	5,260	-0.11%
2020/03/09	5	12.45	6	12.42	12.25	-1	5,203	-0.02%
2020/03/05	6	13.27	0	0.00	13.15	6	5,204	0.12%
2020/02/27	2	13.30	0	0.00	12.80	2	5,504	0.04%
2020/02/19	0	0.00	2	14.10	14.15	-2	5,561	-0.04%
2020/02/13	10	14.70	12	14.43	14.55	-2	5,129	-0.04%
2020/02/05	1	13.55	0	0.00	13.35	1	4,577	0.02%
2020/01/17	0	0.00	5	14.25	14.30	-5	4,082	-0.12%
2020/01/15	1	13.90	0	0.00	13.90	1	3,930	0.03%
2020/01/02	0	0.00	5	13.45	13.65	-5	3,406	-0.15%
2019/12/24	0	0.00	0.1	12.80	12.90	-0.1	3,440	0.00%
2019/12/23	10	13.05	0	0.00	13.00	10	3,432	0.29%
2019/12/19	0	0.00	1	13.00	12.90	-1	3,348	-0.03%
2019/12/09	0	0.00	40	12.65	12.65	-40	3,156	-1.27%
2019/12/06	0	0.00	10	12.55	12.55	-10	3,142	-0.32%
2019/12/03	0	0.00	10	12.55	12.55	-10	3,175	-0.31%
2019/11/28	0	0.00	1	13.25	12.90	-1	3,132	-0.03%
2019/11/27	0	0.00	3	13.07	12.95	-3	3,090	-0.10%
2019/11/26	13	13.00	8	13.17	12.90	5	3,041	0.16%
2019/11/25	7	12.76	4	13.03	13.25	3	2,711	0.11%
2019/10/23	0	0.00	3	12.10	12.20	-3	3,098	-0.10%
2019/10/01	0	0.00	2	11.65	11.75	-2	3,686	-0.05%
2019/09/25	0	0.00	2	12.10	12.10	-2	3,391	-0.06%
2019/09/24	2	12.40	0	0.00	12.30	2	3,400	0.06%
2019/09/20	2	12.10	0	0.00	12.15	2	3,368	0.06%
2019/08/30	0	0.00	10	12.60	12.65	-10	3,891	-0.26%
2019/08/29	10	12.40	2	12.40	12.35	8	3,850	0.21%
2019/08/26	2	12.05	0	0.00	11.95	2	3,792	0.05%
2019/08/14	0	0.00	100	12.34	12.30	-100	3,863	-2.59%
2019/08/12	60	12.20	60	12.35	12.55	0	3,946	0.00%
2019/08/05	0	0.00	2	12.40	12.00	-2	4,550	-0.04%
2019/08/02	2	12.65	0	0.00	12.65	2	4,635	0.04%
2019/07/25	0	0.00	2	13.35	13.35	-2	6,143	-0.03%
2019/07/18	0	0.00	1	13.00	12.70	-1	6,607	-0.02%
2019/07/17	1	12.85	1	12.80	12.80	0	6,612	0.00%
2019/07/09	1	12.90	0	0.00	12.90	1	7,391	0.01%
2019/07/05	0	0.00	3	13.28	13.20	-3	7,475	-0.04%
2019/07/02	0	0.00	2	12.75	12.75	-2	7,403	-0.03%
2019/07/01	0	0.00	5	12.90	12.75	-5	7,445	-0.07%
2019/06/24	0	0.00	5	12.65	12.60	-5	7,881	-0.06%
2019/06/21	0	0.00	2	12.65	12.75	-2	7,919	-0.03%
2019/06/17	6	12.56	0	0.00	12.50	6	8,592	0.07%
2019/06/13	3	12.67	1	12.60	12.55	2	8,966	0.02%
2019/06/12	0	0.00	2	12.33	12.40	-2	8,724	-0.02%
2019/05/23	1	11.45	0	0.00	11.45	1	9,128	0.01%
2019/05/22	30	11.65	0	0.00	11.60	30	9,199	0.33%
2019/05/17	12	11.86	5	11.80	11.75	7	9,199	0.08%
2019/05/16	2	12.28	62	12.19	11.85	-60	9,242	-0.65%
2019/05/15	1	12.35	1	12.30	12.35	0	9,614	0.00%
2019/05/14	11	12.26	1	12.05	12.15	10	9,640	0.10%
2019/05/13	2	12.75	0	0.00	12.30	2	9,585	0.02%
2019/05/10	66	13.87	0	0.00	13.55	66	9,281	0.71%
2019/05/09	0	0.00	60	14.25	13.70	-60	9,211	-0.65%
2019/05/08	1	14.30	0	0.00	14.35	1	8,996	0.01%
2019/05/07	0	0.00	1	15.10	14.75	-1	8,883	-0.01%
2019/05/06	3	15.13	0	0.00	14.90	3	8,966	0.03%
2019/05/03	3	15.30	0	0.00	15.40	3	8,773	0.03%
2019/05/02	5	15.03	8	15.11	15.05	-3	8,496	-0.04%
2019/04/30	2	14.00	4	14.35	14.40	-2	7,845	-0.03%
2019/04/26	9	14.54	10	14.55	14.40	-1	7,745	-0.01%
2019/04/25	0	0.00	2	14.35	14.35	-2	7,529	-0.03%
2019/04/24	0	0.00	7	14.63	14.10	-7	7,564	-0.09%
2019/04/23	0	0.00	1	14.25	14.20	-1	7,833	-0.01%
2019/04/22	2	13.90	2	14.30	14.20	0	7,773	0.00%
2019/04/19	65	13.75	13	13.75	13.80	52	7,779	0.67%
2019/04/18	12	13.73	10	14.10	13.55	2	8,125	0.02%
2019/04/17	2	13.90	0	0.00	13.85	2	8,543	0.02%
2019/04/15	0	0.00	2	13.50	13.40	-2	8,485	-0.02%
2019/04/08	2	13.70	2	13.75	13.65	0	10,077	0.00%
2019/04/03	12	13.50	0	0.00	13.50	12	10,128	0.12%
2019/04/02	0	0.00	10	13.65	13.50	-10	10,095	-0.10%
2019/04/01	10	13.70	3	13.80	13.60	7	10,052	0.07%
2019/03/29	11	13.48	0	0.00	13.45	11	9,835	0.11%
2019/03/28	23	13.35	2	13.45	13.35	21	9,829	0.21%
2019/03/27	1	13.75	0	0.00	13.50	1	9,776	0.01%
2019/03/26	20	13.65	1	13.70	13.60	19	9,659	0.20%
2019/03/22	0	0.00	5	13.90	13.80	-5	9,594	-0.05%
2019/03/21	7	13.94	2	14.15	14.00	5	9,456	0.05%
2019/03/20	1	13.40	0	0.00	13.50	1	9,009	0.01%
2019/03/19	1	13.50	0	0.00	13.40	1	9,052	0.01%
2019/03/18	2	13.18	2	13.30	13.35	0	8,815	0.00%
2019/03/14	1	13.40	5	13.45	13.10	-4	9,366	-0.04%
2019/03/08	0	0.00	1	12.80	12.80	-1	9,112	-0.01%
2019/03/06	5	13.10	10	13.05	13.05	-5	9,066	-0.06%
2019/03/05	5	13.20	10	13.35	13.15	-5	9,057	-0.06%
2019/03/04	0	0.00	5	13.10	13.10	-5	8,887	-0.06%
2019/02/27	5	12.90	0	0.00	13.00	5	8,894	0.06%
2019/02/25	2	13.05	3	13.05	13.00	-1	8,859	-0.01%
2019/02/22	3	13.00	4	13.18	13.15	-1	8,853	-0.01%
2019/02/21	11	13.00	39	13.05	12.90	-28	8,753	-0.32%
2019/02/20	5	13.05	0	0.00	12.90	5	8,629	0.06%
2019/02/19	0	0.00	5	13.20	12.85	-5	8,593	-0.06%
2019/02/18	5	12.90	0	0.00	12.85	5	8,521	0.06%
2019/02/15	3	13.28	0	0.00	13.10	3	8,447	0.04%
2019/02/14	6	13.55	5	13.44	13.20	1	8,325	0.01%
2019/02/13	1	12.70	2	12.83	13.00	-1	7,857	-0.01%
2019/02/12	0	0.00	13	12.72	12.70	-13	7,717	-0.17%
2019/01/30	1	12.40	1	12.35	12.20	0	7,617	0.00%
2019/01/28	5	12.65	10	12.50	12.50	-5	7,513	-0.07%
2019/01/25	20	12.70	1	12.65	12.65	19	7,461	0.25%
2019/01/24	5	12.45	0	0.00	12.50	5	7,251	0.07%
2019/01/18	5	12.45	1	12.35	12.30	4	7,118	0.06%
2019/01/17	1	12.70	0	0.00	12.45	1	7,081	0.01%
2019/01/16	6	12.41	4	12.35	12.50	2	7,001	0.03%
2019/01/15	15	12.99	11	13.09	12.55	4	6,863	0.06%
2019/01/14	12	12.69	0	0.00	12.70	12	6,417	0.19%
2019/01/10	3	13.17	4	13.10	12.95	-1	6,139	-0.02%
2019/01/09	12	13.02	29	13.12	13.10	-17	5,724	-0.30%
2019/01/08	0	0.00	1	12.00	12.00	-1	4,922	-0.02%
2019/01/07	0	0.00	1	12.00	11.95	-1	4,858	-0.02%
2019/01/03	14	11.99	10	11.95	11.90	4	4,804	0.08%
2019/01/02	5	12.22	4	12.29	12.05	1	4,712	0.02%
2018/12/28	9	12.14	2	11.98	12.05	7	4,475	0.16%
2018/12/27	6	11.59	8	12.14	12.20	-2	3,741	-0.05%
2018/12/26	1	11.05	0	0.00	11.10	1	3,178	0.03%
2018/12/17	0	0.00	4	11.65	11.50	-4	3,041	-0.13%
2018/12/13	0	0.00	6	11.65	11.70	-6	3,009	-0.20%
2018/12/10	35	12.30	25	12.06	11.80	10	2,730	0.37%
2018/12/07	5	11.74	14	11.73	11.80	-9	2,268	-0.40%
2018/12/05	10	11.35	0	0.00	11.30	10	2,003	0.50%
2018/11/29	0	0.00	10	11.20	11.00	-10	2,028	-0.49%
2018/11/28	11	11.00	0	0.00	11.05	11	2,019	0.54%
2018/11/22	0	0.00	60	11.00	10.80	-60	2,011	-2.98%
2018/11/21	60	10.89	0	0.00	10.80	60	2,009	2.99%
2018/11/19	0	0.00	2	10.55	10.55	-2	1,996	-0.10%
2018/10/04	0	0.00	1	11.35	11.35	-1	3,676	-0.03%
2018/10/01	0	0.00	1	11.85	11.65	-1	3,821	-0.03%
2018/09/28	3	11.58	1	11.55	11.65	2	3,878	0.05%
2018/09/12	0	0.00	1	11.05	11.10	-1	5,387	-0.02%
2018/09/04	5	11.80	5	11.80	11.90	0	6,372	0.00%
2018/08/30	0	0.00	5	12.10	12.05	-5	7,089	-0.07%
2018/08/22	1	11.55	0	0.00	11.60	1	9,644	0.01%
2018/08/13	1	11.55	0	0.00	11.70	1	11,519	0.01%
2018/08/10	1	12.45	5	12.55	12.40	-4	11,489	-0.03%
2018/08/07	2	13.25	0	0.00	12.90	2	11,535	0.02%
2018/08/02	0	0.00	6	13.87	13.55	-6	11,713	-0.05%
2018/07/31	5	13.85	0.1	13.85	13.85	4.9	11,793	0.04%
2018/07/30	6	14.10	0	0.00	13.90	6	11,765	0.05%
2018/07/27	1	14.00	10.6	13.95	13.95	-9.6	11,709	-0.08%
2018/07/26	6	14.16	11	14.21	14.15	-5	11,777	-0.04%
2018/07/24	2	13.50	0	0.00	13.55	2	11,391	0.02%
2018/07/20	10	14.05	200	14.00	13.80	-190	11,348	-1.67%	大賣/鉅額交易
2018/07/19	201	13.85	10	14.00	14.10	191	11,148	1.71%	大買/鉅額交易
2018/07/18	9	13.62	0	0.00	13.55	9	11,136	0.08%
2018/07/17	0	0.00	1	13.35	13.20	-1	11,029	-0.01%
2018/07/16	11	13.50	0	0.00	13.45	11	10,985	0.10%
2018/07/11	0	0.00	3	13.25	13.15	-3	10,897	-0.03%
2018/07/05	0	0.00	1	13.20	13.05	-1	10,751	-0.01%
2018/07/03	0	0.00	4.1	13.70	13.50	-4.1	10,551	-0.04%
2018/06/26	6	14.01	1	14.10	13.70	5	10,414	0.05%
2018/06/25	5	14.35	6	13.60	13.30	-1	9,758	-0.01%
2018/06/21	3	14.83	0	0.00	14.70	3	9,443	0.03%
2018/06/19	1	15.15	0	0.00	14.95	1	9,163	0.01%
2018/06/12	2	14.90	0	0.00	14.80	2	8,634	0.02%
2018/06/07	2	15.05	0	0.00	15.05	2	8,130	0.02%
2018/06/06	3	14.93	13	15.25	15.40	-10	7,829	-0.13%
2018/06/05	10	15.30	0	0.00	14.70	10	7,543	0.13%
2018/06/04	1	15.30	0	0.00	15.35	1	7,316	0.01%
2018/06/01	10	14.65	0	0.00	14.60	10	6,950	0.14%
2018/05/31	23	15.77	10	15.30	15.10	13	6,711	0.19%
2018/05/30	2	14.65	2	14.85	14.80	0	5,943	0.00%
2018/05/29	15	14.73	25	14.70	14.70	-10	5,542	-0.18%
2018/05/28	0	0.00	10	13.75	13.75	-10	4,475	-0.22%
2018/05/18	0	0.00	5	12.35	12.25	-5	3,959	-0.13%
2018/05/08	0	0.00	5	11.60	11.65	-5	3,953	-0.13%
2018/05/03	15	11.22	10	11.25	11.15	5	3,972	0.13%
2018/04/30	0	0.00	21	11.05	11.00	-21	3,926	-0.53%
2018/03/29	0	0.00	5	11.30	11.45	-5	7,401	-0.07%
2018/03/14	2	11.90	0	0.00	12.00	2	7,265	0.03%
2018/03/09	5	11.85	0	0.00	11.80	5	7,196	0.07%
2018/03/07	0	0.00	10	11.50	11.30	-10	6,963	-0.14%
2018/02/27	10	11.60	0	0.00	11.40	10	7,166	0.14%
2018/02/09	0	0.00	10	10.25	10.75	-10	6,977	-0.14%
2018/02/07	0	0.00	2	11.35	11.05	-2	6,926	-0.03%
2018/02/06	7	11.19	15	10.85	10.85	-8	6,946	-0.12%
2018/02/05	0	0.00	3	12.00	11.85	-3	6,866	-0.04%
2018/02/01	0	0.00	2	13.05	12.85	-2	6,761	-0.03%
2018/01/31	3	12.90	2	12.95	13.05	1	6,776	0.01%
2018/01/30	2	12.80	0	0.00	12.65	2	6,614	0.03%
2018/01/26	10	12.70	0	0.00	12.75	10	6,514	0.15%
2018/01/24	0	0.00	6	12.60	12.55	-6	6,401	-0.09%
2018/01/23	5	12.65	5	12.65	12.55	0	6,370	0.00%
2018/01/22	5	12.70	5	12.55	12.60	0	6,293	0.00%
2018/01/18	5	13.05	1	12.75	12.50	4	6,271	0.06%
2018/01/15	1	12.55	0	0.00	12.20	1	5,924	0.02%
2018/01/11	1	13.30	2	13.05	12.95	-1	5,662	-0.02%
2018/01/10	2	12.95	2	13.48	13.05	0	5,506	0.00%
2018/01/08	35	13.55	8	13.51	13.15	27	5,139	0.53%
2018/01/05	10	12.00	26	12.27	12.80	-16	4,280	-0.37%
2018/01/04	31	11.53	16	11.53	11.65	15	3,617	0.41%
2018/01/02	0	0.00	1	10.70	10.70	-1	3,125	-0.03%