友訊 (2332)-凱基-豐中券商分點個股進出

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
18.30
漲跌
▲0.05
漲幅
+0.27%
成交量
1,494張
產業
上市通信網路類股
491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-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/05/17	0	0.00	1	18.35	18.25	-1	2,885	-0.03%
2024/05/16	0	0.00	1	18.15	18.15	-1	2,919	-0.03%
2024/05/15	2	18.00	13	17.97	17.85	-11	2,936	-0.37%
2024/05/14	0	0.00	1	18.25	18.25	-1	2,987	-0.03%
2024/05/10	0	0.00	1	17.95	18.10	-1	2,996	-0.03%
2024/05/03	1	18.10	1	18.20	17.85	0	3,106	0.00%
2024/04/30	0	0.00	340	17.92	17.90	-340	3,122	-10.89%	大賣/鉅額交易
2024/04/29	1	17.75	1.3	17.83	17.85	-0.3	3,233	-0.01%
2024/04/26	1	17.70	2	17.78	17.70	-1	3,231	-0.03%
2024/04/25	1	17.60	1	17.65	17.65	0	3,228	0.00%
2024/04/24	1	17.65	1	17.75	17.75	0	3,258	0.00%
2024/04/22	1	17.50	1	17.65	17.50	0	3,312	0.00%
2024/04/19	1	17.40	1	17.50	17.20	0	3,292	0.00%
2024/04/17	1.2	17.44	1	17.55	17.50	0.2	3,279	0.01%
2024/04/16	5	17.37	0	0.00	17.30	5	3,278	0.15%
2024/04/12	1	17.75	4	17.81	18.10	-3	3,246	-0.09%
2024/04/11	3	17.90	0	0.00	17.90	3	3,211	0.09%
2024/04/09	1	18.45	6	18.38	18.30	-5	3,157	-0.16%
2024/04/03	1	18.45	1	18.40	18.40	0	3,184	0.00%
2024/04/02	1	18.75	1	18.60	18.55	0	3,216	0.00%
2024/04/01	1	18.55	1	18.65	18.70	0	3,228	0.00%
2024/03/29	0	0.00	10	18.55	18.60	-10	3,243	-0.31%
2024/03/28	1	18.70	0	0.00	18.55	1	3,246	0.03%
2024/03/27	1	18.50	1	18.65	18.60	0	3,246	0.00%
2024/03/26	1	18.85	2	18.65	18.50	-1	3,265	-0.03%
2024/03/25	1	18.95	1	19.05	18.85	0	3,270	0.00%
2024/03/22	0.3	18.65	0	0.00	18.70	0.3	3,321	0.01%
2024/03/20	4.3	18.62	4	18.58	18.45	0.3	3,389	0.01%
2024/03/18	12	18.82	2	18.60	18.85	10	3,496	0.29%
2024/03/15	3	18.57	2	18.63	18.55	1	3,534	0.03%
2024/03/14	4	18.53	32.2	18.57	18.50	-28.2	3,575	-0.79%
2024/03/13	2	18.75	3	18.68	18.70	-1	3,605	-0.03%
2024/03/12	0	0.00	0.3	19.00	18.95	-0.3	3,627	-0.01%
2024/03/08	3	19.08	2	18.80	18.85	1	3,901	0.03%
2024/03/07	3	19.40	1	19.80	19.20	2	4,005	0.05%
2024/03/06	1	19.55	2	19.63	19.50	-1	4,070	-0.02%
2024/03/05	1	19.45	1	19.60	19.70	0	4,347	0.00%
2024/03/04	4	19.80	4	19.68	19.65	0	4,287	0.00%
2024/03/01	5	19.12	1	19.15	19.10	4	4,119	0.10%
2024/02/29	2	19.25	0	0.00	19.35	2	4,093	0.05%
2024/02/27	3	19.18	3	19.37	19.15	0	4,082	0.00%
2024/02/26	3	19.43	1	19.70	19.40	2	4,054	0.05%
2024/02/23	1	19.40	0	0.00	19.30	1	4,030	0.02%
2024/02/21	4	19.61	0	0.00	19.60	4	4,036	0.10%
2024/02/20	11	19.79	6	19.82	19.95	5	3,996	0.13%
2024/02/19	3	19.58	2	19.45	19.40	1	3,815	0.03%
2024/02/15	24	19.55	18	19.45	19.40	6	3,810	0.16%
2024/02/05	0	0.00	5	19.02	18.95	-5	3,731	-0.13%
2024/02/02	2	19.55	0	0.00	19.35	2	3,719	0.05%
2024/02/01	15	19.77	3	19.75	19.70	12	3,723	0.32%
2024/01/31	1	19.35	1	19.35	19.35	0	3,641	0.00%
2024/01/30	1	19.50	1	19.35	19.35	0	3,672	0.00%
2024/01/25	2	19.40	1	19.40	19.45	1	3,756	0.03%
2024/01/24	1	19.60	1	19.50	19.50	0	3,761	0.00%
2024/01/23	8	19.22	9	19.38	19.65	-1	3,783	-0.03%
2024/01/19	0	0.00	1	18.60	18.70	-1	3,666	-0.03%
2024/01/10	1	19.20	1	19.05	19.05	0	3,792	0.00%
2024/01/09	1	19.10	0	0.00	19.20	1	3,837	0.03%
2024/01/08	1	19.30	0	0.00	19.35	1	3,868	0.03%
2024/01/05	1	19.65	1	19.45	19.40	0	3,889	0.00%
2024/01/04	4	19.68	2	19.45	19.50	2	3,914	0.05%
2024/01/03	1	20.05	1	19.85	19.90	0	3,934	0.00%
2024/01/02	4	20.29	4	20.35	20.05	0	3,931	0.00%
2023/12/29	5	20.00	1	20.00	19.95	4	3,884	0.10%
2023/12/28	1	20.00	3	20.07	20.10	-2	3,908	-0.05%
2023/12/27	1	19.60	1	19.80	19.80	0	3,899	0.00%
2023/12/26	0	0.00	1.2	19.49	19.60	-1.2	3,925	-0.03%
2023/12/25	2	19.30	0	0.00	19.30	2	3,937	0.05%
2023/12/22	0	0.00	1	19.60	19.45	-1	3,963	-0.03%
2023/12/21	1	19.65	1	19.50	19.55	0	4,001	0.00%
2023/12/20	0	0.00	10	19.80	19.65	-10	4,019	-0.25%
2023/12/19	3	19.60	0	0.00	19.35	3	4,034	0.07%
2023/12/18	1	19.85	2	19.95	19.80	-1	4,110	-0.02%
2023/12/15	1	19.85	6	19.80	19.80	-5	4,472	-0.11%
2023/12/14	1	19.95	1	19.70	19.80	0	4,614	0.00%
2023/12/13	2	19.90	2	20.24	19.80	0	4,622	0.00%
2023/12/12	2	19.75	1	19.90	19.75	1	4,650	0.02%
2023/12/11	1	20.05	9	19.94	19.80	-8	4,740	-0.17%
2023/12/07	1	20.25	4	20.03	20.00	-3	4,822	-0.06%
2023/12/06	4	20.30	1	20.30	20.20	3	4,889	0.06%
2023/12/05	13	20.52	7	20.29	20.25	6	4,902	0.12%
2023/12/04	6	20.34	4	20.48	20.45	2	4,908	0.04%
2023/12/01	41	20.17	43	20.15	20.15	-2	4,873	-0.04%
2023/11/30	48	20.16	2	19.75	20.40	46	4,859	0.95%
2023/11/28	1	19.10	1	19.15	19.20	0	4,929	0.00%
2023/11/27	1	19.30	1	19.00	19.00	0	5,049	0.00%
2023/11/24	0.3	19.28	10	19.35	19.30	-9.7	5,202	-0.19%
2023/11/21	1	19.50	2	19.35	19.30	-1	6,510	-0.02%
2023/11/20	1	19.15	1	19.10	19.05	0	7,012	0.00%
2023/11/17	2	18.90	20	18.95	18.95	-18	7,665	-0.23%
2023/11/16	30	18.82	0	0.00	18.85	30	8,482	0.35%
2023/11/14	0	0.00	23	18.65	18.70	-23	9,980	-0.23%
2023/11/13	23	18.50	3	18.48	18.45	20	10,557	0.19%
2023/11/10	1	18.35	2	18.50	18.40	-1	11,187	-0.01%
2023/11/09	0	0.00	1	18.45	18.40	-1	11,493	-0.01%
2023/11/08	1	18.70	1	18.80	18.70	0	11,493	0.00%
2023/11/07	7	18.84	0	0.00	18.65	7	11,485	0.06%
2023/11/06	0	0.00	5	19.10	19.00	-5	11,481	-0.04%
2023/11/03	1	18.70	3	18.68	18.65	-2	11,438	-0.02%
2023/11/02	2	18.55	0	0.00	18.55	2	11,430	0.02%
2023/10/27	6	18.44	1	18.70	18.45	5	11,523	0.04%
2023/10/25	2	18.93	1	18.80	18.85	1	11,596	0.01%
2023/10/24	2	18.50	1	18.70	18.85	1	11,611	0.01%
2023/10/23	0	0.00	5	18.80	18.50	-5	11,634	-0.04%
2023/10/20	10	18.33	2	18.40	18.55	8	11,654	0.07%
2023/10/19	2	18.63	4	18.65	18.70	-2	11,696	-0.02%
2023/10/18	12	18.57	16	18.53	18.55	-4	11,729	-0.03%
2023/10/17	1	19.00	2	19.50	18.95	-1	11,785	-0.01%
2023/10/13	1	19.70	0	0.00	19.65	1	12,001	0.01%
2023/10/12	0	0.00	1	20.05	20.00	-1	12,084	-0.01%
2023/10/11	1	19.80	0	0.00	19.70	1	12,103	0.01%
2023/10/06	1	20.40	1	20.15	20.15	0	12,113	0.00%
2023/10/05	1	20.40	1	20.40	20.35	0	12,157	0.00%
2023/10/03	1	20.60	3	20.32	20.25	-2	12,311	-0.02%
2023/09/28	1	20.20	2	20.13	20.10	-1	12,461	-0.01%
2023/09/27	2	19.98	21.1	19.97	20.05	-19.1	12,566	-0.15%
2023/09/26	11	20.21	1	20.15	20.10	10	12,762	0.08%
2023/09/25	10	20.30	0	0.00	20.35	10	13,199	0.08%
2023/09/22	1	19.90	0	0.00	19.90	1	13,386	0.01%
2023/09/21	4	20.08	3	19.98	19.90	1	13,530	0.01%
2023/09/20	33	21.09	22	21.03	20.35	11	13,698	0.08%
2023/09/19	5.2	21.19	3	21.28	21.10	2.2	13,631	0.02%
2023/09/18	4	21.03	0	0.00	20.85	4	13,624	0.03%
2023/09/15	8	21.04	1	20.95	21.00	7	13,665	0.05%
2023/09/14	2.4	21.24	1	21.20	21.20	1.4	13,596	0.01%
2023/09/13	4	21.26	1	21.15	21.10	3	13,585	0.02%
2023/09/12	2	21.68	3	21.53	21.45	-1	13,828	-0.01%
2023/09/11	1	22.35	11	22.02	21.70	-10	14,095	-0.07%
2023/09/08	20	22.80	0	0.00	22.60	20	14,002	0.14%
2023/09/05	2	24.13	1	24.10	24.05	1	13,681	0.01%
2023/09/04	1.1	24.25	1	24.05	24.00	0.1	13,625	0.00%
2023/09/01	6	24.87	2	24.70	24.70	4	13,482	0.03%
2023/08/31	6	25.20	1	25.20	25.05	5	13,413	0.04%
2023/08/30	5	25.10	0	0.00	25.10	5	13,465	0.04%
2023/08/29	20	25.53	17.4	25.41	25.05	2.6	13,510	0.02%
2023/08/28	7	26.16	9	26.05	25.55	-2	13,347	-0.01%
2023/08/25	10	26.03	20	26.04	25.85	-10	12,969	-0.08%
2023/08/24	8	25.64	11	25.51	25.65	-3	12,541	-0.02%
2023/08/23	14	25.83	16	25.54	25.40	-2	12,051	-0.02%
2023/08/22	12.2	25.57	62	25.07	25.25	-49.8	11,505	-0.43%
2023/08/21	8	25.14	15	25.18	25.40	-7	10,725	-0.07%
2023/08/18	25	23.56	11.3	23.59	23.50	13.7	9,920	0.14%
2023/08/17	7	22.41	8	21.88	22.95	-1	9,282	-0.01%
2023/08/16	35	21.57	45	21.64	21.40	-10	8,851	-0.11%
2023/08/15	7	21.06	7	20.85	21.15	0	8,551	0.00%
2023/08/09	3	20.02	1	20.00	19.90	2	8,519	0.02%
2023/08/08	1	20.00	1	19.95	19.95	0	8,578	0.00%
2023/08/07	1	19.95	1	20.30	20.30	0	8,593	0.00%
2023/08/04	10	20.00	3	19.92	19.95	7	8,556	0.08%
2023/07/31	3	20.22	4	20.45	20.15	-1	8,456	-0.01%
2023/07/28	4	19.94	1	19.95	20.00	3	8,417	0.04%
2023/07/27	0	20.10	0	0.00	20.20	0	8,365	0.00%
2023/07/26	2	20.30	0	0.00	20.00	2	8,338	0.02%
2023/07/25	3	20.43	3	20.67	20.60	0	8,283	0.00%
2023/07/24	5	20.58	7.5	20.24	20.25	-2.5	8,262	-0.03%
2023/07/21	2	20.68	0	20.80	20.85	2	8,196	0.02%
2023/07/20	1	20.90	0	0.00	20.65	1	8,173	0.01%
2023/07/19	9	21.87	32	21.92	21.50	-23	8,036	-0.29%
2023/07/18	3	22.48	4	21.99	21.90	-1	7,922	-0.01%
2023/07/17	32	22.53	0	0.00	22.45	32	7,832	0.41%
2023/07/14	28	21.57	7	21.70	21.80	21	7,763	0.27%
2023/07/13	11	21.76	14	21.87	21.45	-3	7,781	-0.04%
2023/07/12	4	21.60	0	0.00	21.45	4	7,805	0.05%
2023/07/11	2	21.85	2	21.95	21.95	0	7,776	0.00%
2023/07/10	1	22.25	6	22.51	22.50	-5	7,679	-0.07%
2023/07/07	1	22.35	8	22.28	22.15	-7	7,624	-0.09%
2023/07/06	8.1	22.34	17	22.32	22.45	-8.9	7,518	-0.12%
2023/07/05	4	22.25	15	22.28	22.25	-11	7,433	-0.15%
2023/07/04	1.5	22.40	1	22.45	22.55	0.5	7,337	0.01%
2023/07/03	8.3	22.39	5.2	22.99	23.15	3.1	7,169	0.04%
2023/06/30	337	21.53	344.5	21.84	21.85	-7.5	6,712	-0.11%	大買/大賣/
2023/06/29	10.5	21.34	106	21.04	21.45	-95.5	6,520	-1.46%	大賣/
2023/06/28	112	21.34	4	21.39	21.15	108	6,379	1.69%	大買/鉅額交易
2023/06/27	13	21.24	3	21.35	20.70	10	6,202	0.16%
2023/06/26	0	0.00	4	21.40	21.05	-4	6,024	-0.07%
2023/06/21	6.3	20.90	2	20.73	21.05	4.3	6,067	0.07%
2023/06/20	1	20.05	2	20.25	20.25	-1	6,010	-0.02%
2023/06/19	0	0.00	1	19.95	19.95	-1	6,005	-0.02%
2023/06/16	2	20.85	1	20.85	20.60	1	5,875	0.02%
2023/06/15	4.2	21.58	7	21.37	21.85	-2.8	5,554	-0.05%
2023/06/13	4	20.53	2	20.45	20.50	2	5,194	0.04%
2023/06/12	9	20.47	7	20.41	20.45	2	5,178	0.04%
2023/06/09	3	20.75	0.1	20.60	20.80	2.9	5,123	0.06%
2023/06/08	0	0.00	3	21.00	20.65	-3	5,146	-0.06%
2023/06/07	1	20.95	0	0.00	20.70	1	5,100	0.02%
2023/06/06	2	21.00	0	0.00	20.80	2	5,069	0.04%
2023/06/02	14	21.14	1	21.50	21.65	13	4,862	0.27%
2023/06/01	23	21.03	0	0.00	20.95	23	4,763	0.48%
2023/05/31	1	20.85	1.4	20.70	20.90	-0.4	4,730	-0.01%
2023/05/30	33	20.30	0	0.00	20.60	33	4,667	0.71%
2023/05/29	0	0.00	16	19.95	19.95	-16	4,623	-0.35%
2023/05/26	1	19.70	18	19.56	19.50	-17	4,719	-0.36%
2023/05/25	5.1	20.10	1	20.30	20.20	4.1	4,685	0.09%
2023/05/24	1	20.10	3	20.15	20.25	-2	4,643	-0.04%
2023/05/23	1.1	20.28	1	20.10	20.10	0.1	4,580	0.00%
2023/05/22	34	20.07	8	20.29	20.35	26	4,516	0.58%
2023/05/19	10	19.85	28	20.03	20.05	-18	4,386	-0.41%
2023/05/18	10	19.30	2	19.30	19.20	8	4,153	0.19%
2023/05/16	1	19.10	0	0.00	19.05	1	4,108	0.02%
2023/05/15	0	0.00	5	18.85	19.25	-5	4,194	-0.12%
2023/05/08	0	0.00	1	18.00	18.05	-1	3,984	-0.03%
2023/05/03	0	0.00	10	17.65	17.70	-10	3,983	-0.25%
2023/05/02	25	17.81	9	17.70	17.90	16	3,985	0.40%
2023/04/28	0	0.00	1	17.70	17.65	-1	3,997	-0.03%
2023/04/25	0	0.00	2	17.40	17.40	-2	3,995	-0.05%
2023/04/20	0	0.00	10	18.95	18.55	-10	3,906	-0.26%
2023/04/18	6	19.28	0	0.00	19.00	6	3,884	0.15%
2023/04/17	2	19.30	21	19.12	19.30	-19	3,808	-0.50%
2023/04/10	1	18.50	0	0.00	18.65	1	3,644	0.03%
2023/04/07	2	18.80	0	0.00	18.75	2	3,704	0.05%
2023/04/06	1	18.75	0	0.00	18.85	1	3,926	0.03%
2023/03/28	1.1	18.75	4	18.70	18.60	-2.9	4,519	-0.06%
2023/03/27	6	18.85	11	18.74	18.85	-5	4,384	-0.11%
2023/03/24	17	18.14	7	18.40	18.15	10	4,212	0.24%
2023/03/17	0	0.00	1	16.30	16.45	-1	3,900	-0.03%
2023/03/16	1	16.10	0	0.00	16.05	1	3,887	0.03%
2023/03/15	0	16.90	0	0.00	16.65	0	3,842	0.00%
2023/03/13	0	0.00	2	16.85	16.75	-2	3,811	-0.05%
2023/03/08	0	17.50	0	0.00	17.65	0	3,715	0.00%
2023/03/03	2	17.60	1	17.50	17.55	1	3,525	0.03%
2023/03/02	0	0.00	1	17.45	17.50	-1	3,447	-0.03%
2023/03/01	1	17.25	1	17.35	17.20	0	3,345	0.00%
2023/02/24	1	17.20	14	17.34	17.20	-13	3,224	-0.40%
2023/02/22	2	16.50	2	16.65	16.75	0	2,946	0.00%
2023/02/20	0	0.00	100	16.65	16.75	-100	2,906	-3.44%
2023/02/16	0	0.00	1	16.60	16.60	-1	2,839	-0.04%
2023/02/15	4	16.18	0	0.00	16.20	4	2,741	0.15%
2023/02/14	5	16.20	0	0.00	16.35	5	2,703	0.18%
2023/02/13	20	16.20	23	16.32	16.25	-3	2,643	-0.11%
2023/02/10	1	15.30	0	0.00	15.30	1	2,454	0.04%
2023/02/07	1	15.55	1	15.65	15.55	0	2,448	0.00%
2023/02/06	1	15.60	0	0.00	15.60	1	2,451	0.04%
2023/01/17	1	15.00	2	15.18	15.05	-1	2,372	-0.04%
2023/01/16	6	15.01	0	0.00	15.00	6	2,361	0.25%
2023/01/12	6	15.35	0	0.00	15.30	6	2,395	0.25%
2023/01/06	2	15.55	1	15.55	15.60	1	2,400	0.04%
2023/01/05	1	15.20	0	0.00	15.05	1	2,406	0.04%
2023/01/03	0	0.00	2	14.75	14.80	-2	2,425	-0.08%
2022/12/30	0	0.00	5	14.80	14.85	-5	2,440	-0.20%
2022/12/29	0	0.00	2	14.78	14.75	-2	2,486	-0.08%
2022/12/28	1	15.00	0	0.00	14.85	1	2,505	0.04%
2022/12/27	3	15.38	12	15.58	15.35	-9	2,469	-0.36%
2022/12/26	15	16.00	0	0.00	15.80	15	2,385	0.63%
2022/12/22	1	15.65	0	0.00	15.60	1	2,091	0.05%
2022/12/21	12	16.22	24	16.18	15.80	-12	2,031	-0.59%
2022/12/20	25	16.15	10	16.00	16.15	15	1,621	0.93%
2022/12/12	0	0.00	3	14.78	14.95	-3	1,485	-0.20%
2022/12/09	2	14.70	0	0.00	14.60	2	1,491	0.13%
2022/12/07	1	14.65	0	0.00	14.65	1	1,544	0.06%
2022/12/01	10	15.30	0	0.00	15.15	10	1,801	0.56%
2022/11/29	0	0.00	3	14.85	14.85	-3	1,891	-0.16%
2022/11/25	1	14.65	1	14.80	14.55	0	1,991	0.00%
2022/11/24	1	14.75	1	14.80	14.60	0	1,997	0.00%
2022/11/23	0	0.00	3	14.60	14.55	-3	1,999	-0.15%
2022/11/22	3	14.15	3	14.25	14.55	0	2,030	0.00%
2022/11/21	1	14.45	1	14.30	14.30	0	2,145	0.00%
2022/11/18	0	0.00	1	14.55	14.50	-1	2,168	-0.05%
2022/11/17	4	14.58	4	14.70	14.65	0	2,170	0.00%
2022/11/16	2	14.45	0	0.00	14.50	2	2,186	0.09%
2022/11/11	4	14.99	1	15.30	14.90	3	2,278	0.13%
2022/11/10	1	15.05	3	15.15	15.00	-2	2,367	-0.08%
2022/11/09	1	15.00	1	15.15	15.05	0	3,088	0.00%
2022/11/08	4	15.00	0	0.00	14.95	4	3,093	0.13%
2022/11/02	0	0.00	2	14.90	14.90	-2	3,183	-0.06%
2022/11/01	2	14.65	0	0.00	14.70	2	3,283	0.06%
2022/10/24	1	14.60	1	14.70	14.60	0	3,837	0.00%
2022/10/17	1	14.45	1	14.65	14.85	0	3,952	0.00%
2022/10/14	5	15.00	2	14.95	15.00	3	3,961	0.08%
2022/10/13	2	14.75	0	0.00	14.20	2	3,960	0.05%
2022/10/12	0	0.00	2	14.90	15.25	-2	3,901	-0.05%
2022/10/11	2	14.75	0	0.00	14.70	2	3,917	0.05%
2022/09/26	100	15.10	0	0.00	15.00	100	3,835	2.61%
2022/09/19	1	16.50	5	16.60	16.75	-4	3,791	-0.11%
2022/09/15	5	17.50	0	0.00	17.45	5	3,742	0.13%
2022/09/12	2	17.45	2	17.55	17.75	0	3,649	0.00%
2022/09/07	0	0.00	1	17.30	17.40	-1	3,561	-0.03%
2022/09/02	0	0.00	6	17.40	17.30	-6	3,402	-0.18%
2022/08/30	0	0.00	2	16.60	16.65	-2	3,260	-0.06%
2022/08/29	2	16.50	1	16.50	16.40	1	3,276	0.03%
2022/08/26	13	17.26	6	17.39	17.10	7	3,414	0.20%
2022/08/25	1	16.85	1	16.95	17.10	0	3,289	0.00%
2022/08/23	4	16.88	0	0.00	16.70	4	3,258	0.12%
2022/08/22	0	0.00	2	17.05	16.85	-2	3,235	-0.06%
2022/08/19	2	16.45	0	0.00	16.50	2	3,179	0.06%
2022/08/17	0	0.00	1	16.85	16.60	-1	3,109	-0.03%
2022/08/16	1	17.55	58	16.87	17.20	-57	3,011	-1.89%
2022/08/12	2	16.85	42	16.85	16.85	-40	2,290	-1.75%
2022/08/10	0	0.00	3	17.15	17.10	-3	2,260	-0.13%
2022/08/09	4	16.93	2	17.05	17.05	2	2,240	0.09%
2022/08/08	3	17.47	2	17.55	17.40	1	2,189	0.05%
2022/08/05	2	17.28	0	0.00	17.30	2	2,083	0.10%
2022/08/04	4	16.59	4	16.70	16.75	0	2,026	0.00%
2022/08/03	1	16.55	0	0.00	16.60	1	1,952	0.05%
2022/08/02	101	17.73	2	17.60	17.25	99	1,876	5.28%	大買/
2022/08/01	2	17.40	0	0.00	17.40	2	1,731	0.12%
2022/07/29	2	17.15	0	0.00	17.20	2	1,682	0.12%
2022/07/19	0	0.00	3	16.25	16.15	-3	1,481	-0.20%
2022/07/18	4	16.25	0	0.00	16.25	4	1,491	0.27%
2022/07/07	0	0.00	27	14.80	15.05	-27	1,472	-1.83%
2022/07/01	0	0.00	3	14.15	14.40	-3	1,500	-0.20%
2022/05/30	0	0.00	2	15.55	15.60	-2	1,444	-0.14%
2022/05/27	2	15.35	0	0.00	15.40	2	1,451	0.14%
2022/05/26	0	0.00	2	15.50	15.30	-2	1,463	-0.14%
2022/05/25	2	15.35	0	0.00	15.40	2	1,470	0.14%
2022/05/24	0	0.00	2	15.65	15.30	-2	1,493	-0.13%
2022/05/23	2	15.35	0	0.00	15.50	2	1,490	0.13%
2022/05/05	0	0.00	1	16.20	16.20	-1	1,463	-0.07%
2022/05/04	1	16.10	0	0.00	16.10	1	1,460	0.07%
2022/04/25	0	0.00	1	17.10	16.55	-1	1,433	-0.07%
2022/04/22	1	17.55	0	0.00	17.60	1	1,411	0.07%
2022/03/31	10	16.90	0	0.00	16.85	10	1,869	0.53%
2022/03/25	0	0.00	8	17.28	17.30	-8	1,906	-0.42%
2022/03/22	0	16.85	0	0.00	16.80	0	1,938	0.00%
2022/03/14	0	16.00	0	0.00	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	0	15.71	0	0.00	16.00	0	2,084	0.00%
2022/03/08	1	15.60	0	0.00	15.35	1	2,089	0.05%
2022/03/07	0	16.10	0	0.00	15.95	0	2,050	0.00%
2022/02/25	4	16.45	0.8	16.40	16.40	3.2	2,211	0.15%
2022/02/23	0	0.00	10	16.85	16.85	-10	2,631	-0.38%
2022/02/21	0	0.00	2	17.00	17.20	-2	2,691	-0.07%
2022/02/14	2	16.78	0	0.00	16.75	2	3,115	0.06%
2022/02/08	1	17.00	0	0.00	17.20	1	3,549	0.03%
2022/01/11	1	17.50	0	0.00	17.40	1	4,541	0.02%
2022/01/10	2	17.45	1	17.60	17.55	1	4,560	0.02%
2022/01/04	0	0.00	2	18.60	18.55	-2	4,433	-0.05%
2022/01/03	3	18.68	0	0.00	18.70	3	4,470	0.07%
2021/12/24	1	18.60	0	0.00	18.60	1	4,372	0.02%
2021/12/10	5	19.15	0	0.00	19.05	5	4,282	0.12%
2021/12/08	0.2	18.70	0	0.00	18.70	0.2	4,197	0.00%
2021/12/02	6	18.22	0	0.00	18.10	6	4,205	0.14%
2021/11/29	3	17.98	0	0.00	18.35	3	4,246	0.07%
2021/11/26	1.1	19.00	0	0.00	18.85	1.1	4,214	0.03%
2021/11/25	1	19.65	0	0.00	19.50	1	4,179	0.02%
2021/11/24	1	20.30	0	0.00	20.00	1	4,163	0.02%
2021/11/23	5.1	20.42	1	20.55	20.20	4.1	4,171	0.10%
2021/11/22	5.2	21.59	0	0.00	21.45	5.2	4,095	0.13%
2021/11/10	0	0.00	2	19.25	19.45	-2	3,891	-0.05%
2021/11/09	1	19.60	0	19.30	19.35	1	3,899	0.03%
2021/11/08	0	0.00	1	19.40	19.40	-1	3,946	-0.03%
2021/11/03	0	0.00	0.6	21.05	20.80	-0.6	3,873	-0.02%
2021/11/02	0	0.00	7.2	21.04	20.80	-7.2	3,869	-0.19%
2021/11/01	5	21.15	2	21.15	21.20	3	3,777	0.08%
2021/10/29	0	0.00	1	20.65	20.50	-1	3,691	-0.03%
2021/10/28	0	0.00	5	20.70	20.80	-5	3,633	-0.14%
2021/10/27	2	21.05	8	20.97	21.00	-6	3,530	-0.17%
2021/10/25	6	20.79	8	20.79	20.65	-2	3,480	-0.06%
2021/10/22	10	20.73	17	20.58	20.50	-7	3,424	-0.20%
2021/10/21	2	20.45	0	0.00	20.50	2	3,439	0.06%
2021/10/19	0	0.00	1	19.75	19.80	-1	3,913	-0.03%
2021/10/18	0	0.00	2	19.40	19.40	-2	4,373	-0.05%
2021/10/07	1	19.15	0	0.00	19.20	1	4,439	0.02%
2021/10/06	1	18.15	1	18.30	18.15	0	4,452	0.00%
2021/10/04	0	0.00	2	17.90	17.80	-2	4,485	-0.04%
2021/10/01	0	0.00	2	18.50	18.10	-2	4,517	-0.04%
2021/09/24	0.3	18.75	6	18.84	18.30	-5.7	5,024	-0.11%
2021/09/22	0	0.00	0	18.25	18.25	0	4,984	0.00%
2021/09/16	0	0.00	10	17.20	17.25	-10	4,993	-0.20%
2021/09/07	2	17.40	0	0.00	17.10	2	5,201	0.04%
2021/09/06	0	0.00	1	17.25	17.05	-1	5,204	-0.02%
2021/09/03	0	0.00	1	17.45	17.45	-1	5,232	-0.02%
2021/09/01	0	0.00	0.5	17.65	17.75	-0.5	5,267	-0.01%
2021/08/26	0	0.00	0.4	17.45	17.45	-0.4	5,389	-0.01%
2021/08/24	0	0.00	1	17.15	17.15	-1	5,428	-0.02%
2021/08/16	3	16.55	4	16.65	16.50	-1	5,489	-0.02%
2021/08/13	1	17.80	0	0.00	17.70	1	5,407	0.02%
2021/08/11	1	18.20	0	0.00	18.10	1	5,628	0.02%
2021/08/10	4	18.53	0	0.00	18.35	4	5,674	0.07%
2021/08/06	0	0.00	0.7	19.17	19.50	-0.7	5,713	-0.01%
2021/07/30	1	19.65	10	19.65	19.35	-9	6,168	-0.15%
2021/07/29	15	20.04	0	0.00	20.00	15	6,186	0.24%
2021/07/28	6	19.22	0	0.00	19.35	6	6,150	0.10%
2021/07/27	0	0.00	2	19.90	19.50	-2	6,230	-0.03%
2021/07/26	1	20.20	0	0.00	20.15	1	6,289	0.02%
2021/07/23	4	20.53	2	20.38	20.60	2	6,215	0.03%
2021/07/22	2	20.45	13.1	20.26	20.45	-11.1	5,744	-0.19%
2021/07/20	0.1	18.90	0	0.00	18.85	0.1	5,491	0.00%
2021/07/15	1	19.40	0	0.00	19.45	1	6,085	0.02%
2021/07/14	0	0.00	2	19.10	18.90	-2	5,965	-0.03%
2021/07/12	3	18.60	0	0.00	18.55	3	6,027	0.05%
2021/07/09	0	18.60	0	0.00	18.60	0	6,066	0.00%
2021/07/08	3	18.77	0	0.00	18.80	3	6,295	0.05%
2021/07/07	0	0.00	8.8	19.08	18.95	-8.8	6,468	-0.14%
2021/07/06	2	19.40	13.4	19.29	19.35	-11.4	6,849	-0.17%
2021/07/05	10	20.15	3.4	19.80	20.15	6.6	6,920	0.10%
2021/07/01	5	19.10	0	19.35	19.00	5	6,825	0.07%
2021/06/29	6	19.05	0	0.00	19.05	6	6,873	0.09%
2021/06/28	1	19.30	3	19.70	19.30	-2	6,907	-0.03%
2021/06/25	12	19.80	3	19.40	19.40	9	6,920	0.13%
2021/06/22	3	18.40	0	0.00	18.10	3	7,074	0.04%
2021/06/21	1	18.40	0	0.00	18.40	1	7,088	0.01%
2021/06/15	2	19.20	0	0.00	19.20	2	7,455	0.03%
2021/06/10	0	0.00	1	19.85	19.75	-1	7,454	-0.01%
2021/06/09	4	19.40	0	0.00	19.35	4	7,465	0.05%
2021/06/08	1	19.75	10	19.90	19.45	-9	7,485	-0.12%
2021/06/07	2	19.48	0	0.00	19.70	2	7,430	0.03%
2021/06/04	0	0.00	1	19.50	19.50	-1	7,427	-0.01%
2021/06/03	0	0.00	3	19.85	19.75	-3	7,463	-0.04%
2021/06/02	3	19.95	0	0.00	19.80	3	7,505	0.04%
2021/06/01	0	0.00	1	20.15	20.20	-1	7,488	-0.01%
2021/05/31	0	0.00	2	19.98	20.05	-2	7,504	-0.03%
2021/05/26	1	19.30	0	0.00	19.20	1	7,544	0.01%
2021/05/20	0	0.00	15	18.63	18.35	-15	7,723	-0.19%
2021/05/19	47	18.99	4	19.18	18.85	43	7,749	0.55%
2021/05/18	0	0.00	4	18.40	18.40	-4	7,543	-0.05%
2021/05/17	0	0.00	5	17.20	17.05	-5	7,551	-0.07%
2021/05/14	12	18.83	14	18.63	18.20	-2	7,535	-0.03%
2021/05/13	6	18.68	6	18.77	18.60	0	7,498	0.00%
2021/05/12	4	17.74	5	18.75	17.85	-1	7,476	-0.01%
2021/05/11	2	19.58	0	0.00	19.30	2	7,309	0.03%
2021/05/10	4	20.80	17	20.99	20.70	-13	7,241	-0.18%
2021/05/07	19	20.57	0	0.00	21.25	19	7,273	0.26%
2021/05/05	0	0.00	6	20.38	20.30	-6	7,216	-0.08%
2021/05/03	1	21.65	0	0.00	21.25	1	7,374	0.01%
2021/04/29	1	22.90	20	22.93	22.85	-19	7,364	-0.26%
2021/04/28	5	23.30	1	23.10	23.20	4	7,494	0.05%
2021/04/27	26	23.48	0	0.00	23.60	26	7,501	0.35%
2021/04/26	3	22.58	10	22.68	22.70	-7	7,364	-0.10%
2021/04/22	1	23.50	1	23.60	23.15	0	7,341	0.00%
2021/04/20	3	23.65	0	0.00	23.70	3	6,993	0.04%
2021/04/16	2	23.90	0	0.00	23.85	2	7,109	0.03%
2021/04/14	1	23.55	35	23.28	23.70	-34	7,381	-0.46%
2021/04/13	3	25.45	14	25.78	24.95	-11	7,423	-0.15%
2021/04/12	24	26.01	20	26.06	26.10	4	7,719	0.05%
2021/04/09	0	0.00	5	25.00	25.25	-5	7,419	-0.07%
2021/04/08	12	24.95	17	24.37	25.05	-5	7,311	-0.07%
2021/04/07	7	24.26	0	0.00	24.30	7	7,251	0.10%
2021/04/01	12	24.21	5	24.15	24.10	7	7,472	0.09%
2021/03/30	2	24.15	0	0.00	24.45	2	8,201	0.02%
2021/03/29	9	24.38	2	24.55	24.10	7	8,294	0.08%
2021/03/26	7	24.46	0	0.00	24.35	7	8,355	0.08%
2021/03/25	15	25.17	0	0.00	24.70	15	8,476	0.18%
2021/03/24	0	24.80	0	0.00	24.65	0	8,573	0.00%
2021/03/23	6	24.96	22	24.60	24.65	-16	8,756	-0.18%
2021/03/22	15	24.85	1	24.70	24.90	14	8,859	0.16%
2021/03/19	1	24.20	10	24.45	24.20	-9	8,967	-0.10%
2021/03/18	8	24.63	8	24.52	24.40	0	9,205	0.00%
2021/03/17	0	0.00	2	24.43	24.30	-2	9,666	-0.02%
2021/03/15	0	0.00	4	24.20	24.10	-4	10,930	-0.04%
2021/03/10	2	23.45	0	0.00	23.50	2	12,307	0.02%
2021/03/05	1	23.60	0	0.00	23.60	1	13,490	0.01%
2021/03/04	3	24.33	1	23.90	23.80	2	13,934	0.01%
2021/02/25	2	24.90	0	0.00	24.90	2	16,307	0.01%
2021/02/24	0	0.00	18	25.05	24.95	-18	16,690	-0.11%
2021/02/23	4	25.35	1	25.20	25.40	3	16,965	0.02%
2021/02/17	0	0.00	10	24.40	24.80	-10	17,488	-0.06%
2021/02/04	0	0.00	10	24.43	24.25	-10	18,862	-0.05%
2021/02/03	18	24.59	5.1	24.25	24.00	12.9	20,297	0.06%
2021/02/02	0	0.00	2	24.05	23.90	-2	20,268	-0.01%
2021/01/28	0	0.00	2	24.20	24.10	-2	20,288	-0.01%
2021/01/27	0	0.00	10	24.20	24.45	-10	20,310	-0.05%
2021/01/26	2	24.63	1	24.65	24.45	1	20,419	0.00%
2021/01/25	15	24.20	0	0.00	25.25	15	20,443	0.07%
2021/01/21	7	24.49	6	24.75	23.85	1	20,153	0.00%
2021/01/20	12	25.03	8	24.98	24.75	4	19,974	0.02%
2021/01/19	1	25.95	0	0.00	25.50	1	19,904	0.01%
2021/01/18	13	25.95	0	0.00	25.90	13	19,888	0.07%
2021/01/15	0	0.00	6	25.85	25.80	-6	19,807	-0.03%
2021/01/13	26	26.48	0	0.00	26.40	26	19,635	0.13%
2021/01/12	3	26.00	0	0.00	26.10	3	19,627	0.02%
2021/01/08	1	26.50	1	26.75	26.90	0	19,396	0.00%
2021/01/07	2	28.05	1	27.66	27.90	1	19,146	0.01%
2021/01/06	1.3	28.06	16	28.29	28.00	-14.7	19,138	-0.08%
2021/01/05	3	29.67	102	29.64	28.85	-99	18,887	-0.52%	大賣/
2021/01/04	0	0.00	20	29.25	29.25	-20	18,481	-0.11%
2020/12/31	2	28.60	18	28.51	28.70	-16	18,409	-0.09%
2020/12/30	0	0.00	5	29.10	29.05	-5	18,389	-0.03%
2020/12/29	17	28.89	1	29.05	29.05	16	18,366	0.09%
2020/12/28	0	0.00	2	28.55	28.55	-2	18,193	-0.01%
2020/12/25	4	28.38	3	28.27	28.20	1	18,123	0.01%
2020/12/24	7	28.70	4	29.73	28.30	3	18,075	0.02%
2020/12/23	1	28.30	6	27.83	28.40	-5	17,531	-0.03%
2020/12/22	2	28.40	7	28.21	27.55	-5	17,525	-0.03%
2020/12/21	0	0.00	1	28.15	28.05	-1	17,375	-0.01%
2020/12/18	2	29.25	2	28.65	28.85	0	17,222	0.00%
2020/12/17	2	28.75	3	28.98	29.15	-1	17,114	-0.01%
2020/12/16	6	28.49	1	28.95	28.55	5	16,949	0.03%
2020/12/15	5	28.20	96	28.60	28.35	-91	16,987	-0.54%
2020/12/14	96	28.05	9	28.09	28.15	87	16,817	0.52%
2020/12/11	9	28.98	125	28.48	28.35	-116	16,622	-0.70%	大賣/鉅額交易
2020/12/10	0	0.00	186	29.22	29.50	-186	15,975	-1.16%	大賣/鉅額交易
2020/12/09	205	28.64	13	29.36	28.95	192	15,487	1.24%	大買/鉅額交易
2020/12/08	35	28.27	0	0.00	28.85	35	14,869	0.24%
2020/12/07	108	28.01	15.6	27.53	28.00	92.4	14,591	0.63%	大買/
2020/12/04	27	27.30	115	26.84	27.25	-88	14,306	-0.62%	大賣/
2020/12/03	0	0.00	6	25.23	25.40	-6	13,790	-0.04%
2020/12/02	5	24.62	30.1	25.20	25.25	-25.1	13,659	-0.18%
2020/12/01	12	24.65	14	24.44	24.45	-2	13,459	-0.01%
2020/11/30	7	23.89	5	24.00	24.05	2	13,389	0.01%
2020/11/27	22	23.37	12	23.15	23.05	10	13,684	0.07%
2020/11/26	1	23.25	8	22.80	22.75	-7	13,364	-0.05%
2020/11/25	21	22.56	17	22.72	22.80	4	13,205	0.03%
2020/11/24	16	22.94	19.5	22.78	22.80	-3.5	12,683	-0.03%
2020/11/23	3	21.13	0	0.00	21.05	3	11,589	0.03%
2020/11/20	20	21.20	14	21.01	21.40	6	11,229	0.05%
2020/11/19	20	20.55	5	20.71	20.55	15	11,119	0.13%
2020/11/18	1	20.35	0	0.00	20.20	1	11,100	0.01%
2020/11/13	1	19.70	1	19.70	20.15	0	11,555	0.00%
2020/11/12	53	20.83	66	20.44	20.10	-13	11,497	-0.11%
2020/11/11	26	20.82	32	20.42	20.90	-6	10,545	-0.06%
2020/11/04	2	18.93	10	18.90	18.80	-8	9,792	-0.08%
2020/11/03	0	0.00	11	19.17	18.90	-11	9,779	-0.11%
2020/11/02	18	18.66	39	18.77	18.80	-21	9,764	-0.22%
2020/10/30	0	0.00	2	18.20	18.10	-2	9,710	-0.02%
2020/10/29	15	18.00	2	18.40	18.45	13	9,859	0.13%
2020/10/28	13	18.30	16	18.30	18.25	-3	9,821	-0.03%
2020/10/27	21	18.35	0	0.00	18.30	21	9,899	0.21%
2020/10/23	0	0.00	5	18.50	18.50	-5	10,095	-0.05%
2020/10/22	0	0.00	8	18.25	18.30	-8	10,304	-0.08%
2020/10/21	14	18.46	6	18.50	18.45	8	10,489	0.08%
2020/10/19	4	18.80	7	18.56	18.80	-3	11,154	-0.03%
2020/10/16	14	18.44	3	18.52	18.30	11	12,284	0.09%
2020/10/15	5	18.65	5	18.95	18.55	0	12,340	0.00%
2020/10/14	6	19.31	13	19.34	19.15	-7	12,525	-0.06%
2020/10/13	0	0.00	4	18.95	19.10	-4	12,750	-0.03%
2020/10/12	5	19.22	4	19.14	19.05	1	12,835	0.01%
2020/10/08	1	19.00	37	19.03	18.95	-36	13,027	-0.28%
2020/10/07	6	18.95	4	18.95	18.95	2	13,121	0.02%
2020/10/06	0	0.00	3	19.05	18.75	-3	13,190	-0.02%
2020/10/05	0	0.00	7	18.65	18.80	-7	13,421	-0.05%
2020/09/29	0	0.00	2	18.15	18.25	-2	13,912	-0.01%
2020/09/28	2	17.50	6	18.08	18.05	-4	14,264	-0.03%
2020/09/25	22	17.45	0	0.00	17.25	22	14,628	0.15%
2020/09/24	20	17.85	3	17.90	17.85	17	14,986	0.11%
2020/09/23	10	18.05	0	0.00	18.15	10	15,546	0.06%
2020/09/22	10	18.05	0	0.00	18.10	10	16,114	0.06%
2020/09/21	8	18.42	0	0.00	18.40	8	17,453	0.05%
2020/09/18	5	18.70	2	19.00	18.45	3	18,724	0.02%
2020/09/16	2	18.30	18	18.60	18.30	-16	20,093	-0.08%
2020/09/15	0	0.00	8	18.45	18.35	-8	20,160	-0.04%
2020/09/14	10	18.10	6	18.45	18.35	4	20,427	0.02%
2020/09/11	3	17.80	9	17.84	17.95	-6	20,533	-0.03%
2020/09/10	2	17.98	0	0.00	17.95	2	20,750	0.01%
2020/09/09	16	17.55	3	17.65	18.25	13	20,927	0.06%
2020/09/08	17	17.95	8	18.19	17.95	9	20,932	0.04%
2020/09/07	19	18.12	1	18.55	18.10	18	20,986	0.09%
2020/09/04	19	18.47	8	18.35	18.50	11	21,137	0.05%
2020/09/03	37	19.21	30	19.13	19.05	7	21,304	0.03%
2020/09/02	33	19.83	47	19.76	19.70	-14	21,339	-0.07%
2020/09/01	10	18.54	44	18.90	18.55	-34	21,468	-0.16%
2020/08/31	5	18.90	0	0.00	18.90	5	22,529	0.02%
2020/08/28	15	18.88	21	19.13	18.90	-6	22,792	-0.03%
2020/08/27	13	18.99	2	19.25	18.85	11	22,718	0.05%
2020/08/26	17	18.84	11	19.04	18.80	6	22,626	0.03%
2020/08/25	5	19.20	7	19.10	18.90	-2	22,715	-0.01%
2020/08/24	9	19.07	22	19.00	19.10	-13	22,502	-0.06%
2020/08/21	10	18.02	97	18.29	18.60	-87	22,231	-0.39%
2020/08/20	36	17.27	24	17.63	17.70	12	21,981	0.05%
2020/08/19	17	18.95	20	18.97	18.60	-3	21,774	-0.01%
2020/08/18	0	0.00	7	18.46	18.85	-7	21,484	-0.03%
2020/08/17	23	18.78	0	0.00	18.60	23	21,357	0.11%
2020/08/14	9	18.59	22	18.52	18.60	-13	21,046	-0.06%
2020/08/13	10	18.11	15	18.07	17.90	-5	20,727	-0.02%
2020/08/12	11	17.99	5	18.13	17.95	6	20,700	0.03%
2020/08/11	19	17.92	11	17.67	17.75	8	20,652	0.04%
2020/08/10	6	18.28	14	18.60	18.20	-8	20,700	-0.04%
2020/08/06	5	18.25	0	0.00	17.85	5	21,102	0.02%
2020/08/04	31	17.92	4	17.80	17.90	27	20,933	0.13%
2020/08/03	5	17.60	0	0.00	17.50	5	20,795	0.02%
2020/07/31	12	17.51	0	0.00	17.55	12	20,793	0.06%
2020/07/30	2	17.45	2	17.70	17.70	0	20,785	0.00%
2020/07/28	0	0.00	14	17.35	16.90	-14	20,938	-0.07%
2020/07/27	5	17.30	16	17.30	17.30	-11	20,843	-0.05%
2020/07/24	24	17.85	17	17.75	17.80	7	20,692	0.03%
2020/07/23	61	18.46	13	18.72	18.25	48	20,435	0.23%
2020/07/22	63	19.08	49	18.75	19.05	14	20,038	0.07%
2020/07/21	12	17.65	5	17.60	17.55	7	18,941	0.04%
2020/07/20	20	17.60	5	17.75	17.70	15	18,845	0.08%
2020/07/17	0	0.00	5	17.62	17.50	-5	18,634	-0.03%
2020/07/16	4	18.40	8	18.25	18.30	-4	18,373	-0.02%
2020/07/15	16	18.65	15	18.41	18.25	1	18,286	0.01%
2020/07/14	14	19.00	57	19.10	18.90	-43	18,136	-0.24%
2020/07/13	1	19.25	2	19.55	19.25	-1	18,054	-0.01%
2020/07/10	0	0.00	39	18.98	19.20	-39	17,983	-0.22%
2020/07/09	75	19.58	30	19.51	19.20	45	17,778	0.25%
2020/07/08	19	19.19	22	19.22	19.20	-3	17,559	-0.02%
2020/07/07	26	19.54	8.1	19.26	19.15	17.9	17,323	0.10%
2020/07/06	18	19.53	17	19.61	19.90	1	16,951	0.01%
2020/07/03	54	19.27	22	19.13	19.00	32	16,535	0.19%
2020/07/02	38	19.89	7.3	19.97	19.95	30.7	16,073	0.19%
2020/07/01	52	19.32	27	19.39	19.40	25	15,487	0.16%
2020/06/30	114	19.31	104	19.53	19.10	10	14,947	0.07%	大買/大賣/
2020/06/29	51	17.54	61	17.82	18.60	-10	13,696	-0.07%
2020/06/24	106	17.16	738	17.13	16.95	-632	12,431	-5.08%	大買/大賣/鉅額交易
2020/06/23	0	0.00	5	16.75	16.75	-5	11,004	-0.05%
2020/06/22	4	15.20	15	15.25	15.25	-11	10,870	-0.10%
2020/06/19	7	14.39	7	14.55	13.90	0	10,806	0.00%
2020/06/18	20	14.63	14	14.79	14.60	6	10,561	0.06%
2020/06/17	0	0.00	16	15.16	15.00	-16	10,446	-0.15%
2020/06/16	4	14.91	8.5	14.77	14.60	-4.5	10,201	-0.04%
2020/06/15	3	14.05	0	0.00	14.00	3	10,081	0.03%
2020/06/12	18	13.81	0	0.00	14.10	18	9,988	0.18%
2020/06/11	20	14.54	4	14.98	14.45	16	9,849	0.16%
2020/06/10	7	14.72	22	14.80	14.55	-15	9,647	-0.16%
2020/06/09	84	15.76	46	15.83	15.50	38	9,516	0.40%
2020/06/08	29	15.95	72	15.62	16.15	-43	9,108	-0.47%
2020/06/05	40	14.68	69	14.74	15.05	-29	8,245	-0.35%
2020/06/04	0	0.00	45	13.67	14.15	-45	7,140	-0.63%
2020/06/03	30	12.90	5	12.85	12.90	25	6,831	0.37%
2020/06/02	10	12.65	10	12.75	12.75	0	6,776	0.00%
2020/06/01	0	0.00	10	12.85	12.85	-10	6,864	-0.15%
2020/05/28	5	12.25	0	0.00	12.25	5	6,794	0.07%
2020/05/26	10	12.75	0	0.00	12.45	10	6,830	0.15%
2020/05/25	0	0.00	1	12.50	12.55	-1	6,754	-0.01%
2020/05/22	1	12.30	1	12.25	12.25	0	6,734	0.00%
2020/05/21	0	0.00	16	12.65	12.65	-16	6,755	-0.24%
2020/05/20	6	12.51	0	0.00	12.55	6	6,743	0.09%
2020/05/19	10	12.55	1	12.55	12.55	9	6,732	0.13%
2020/05/18	0	0.00	11	12.76	12.55	-11	6,728	-0.16%
2020/05/15	29	12.77	10	13.25	12.50	19	6,722	0.28%
2020/05/14	20	13.40	43	13.43	13.10	-23	6,607	-0.35%
2020/05/13	1	12.55	12	12.53	13.20	-11	6,223	-0.18%
2020/05/08	15	12.65	2	12.60	12.55	13	6,537	0.20%
2020/05/07	20	12.80	0	0.00	12.70	20	6,518	0.31%
2020/05/06	5	12.60	0	0.00	12.60	5	6,486	0.08%
2020/05/05	0	0.00	1	12.75	12.65	-1	6,448	-0.02%
2020/05/04	9	13.11	16	12.96	12.85	-7	6,360	-0.11%
2020/04/28	10	12.30	0	0.00	12.05	10	6,094	0.16%
2020/04/27	0	0.00	1	12.25	12.20	-1	6,213	-0.02%
2020/04/24	10	11.88	0	0.00	12.15	10	6,255	0.16%
2020/04/23	0	0.00	10	11.70	11.75	-10	6,239	-0.16%
2020/04/22	5	11.00	5	11.10	11.60	0	6,351	0.00%
2020/04/20	0	0.00	1	11.55	11.55	-1	6,395	-0.02%
2020/04/16	4	12.60	3	12.37	12.30	1	6,288	0.02%
2020/04/15	5	12.40	0	0.00	12.50	5	6,255	0.08%
2020/04/14	11	12.54	22	12.65	12.45	-11	6,240	-0.18%
2020/04/13	10	12.50	0	0.00	12.15	10	6,138	0.16%
2020/04/10	1	11.90	10	12.10	12.30	-9	6,114	-0.15%
2020/04/09	25	11.89	12	11.93	11.85	13	6,179	0.21%
2020/04/08	7	12.01	22	11.99	12.05	-15	6,266	-0.24%
2020/04/07	2	11.60	0	0.00	11.70	2	6,267	0.03%
2020/04/01	10	11.55	0	0.00	11.50	10	6,229	0.16%
2020/03/31	0	0.00	1	11.70	11.70	-1	6,182	-0.02%
2020/03/30	0	0.00	10	10.83	10.95	-10	6,045	-0.17%
2020/03/27	10	10.35	0	0.00	10.30	10	5,987	0.17%
2020/03/26	2	10.35	10	10.22	10.50	-8	6,044	-0.13%
2020/03/25	0	0.00	1	10.50	10.50	-1	6,039	-0.02%
2020/03/24	1	9.88	0	0.00	10.00	1	5,977	0.02%
2020/03/23	0	0.00	12	9.26	9.48	-12	5,916	-0.20%
2020/03/19	1	8.08	3	8.08	8.08	-2	5,853	-0.03%
2020/03/18	5	9.17	5	9.12	8.97	0	5,718	0.00%
2020/03/17	17	9.29	8	9.55	9.17	9	5,669	0.16%
2020/03/16	13	10.07	11	10.14	9.89	2	5,615	0.04%
2020/03/13	12	10.08	8	10.16	10.30	4	5,604	0.07%
2020/03/12	2	11.05	2	11.30	11.10	0	5,349	0.00%
2020/03/11	6	12.20	6	12.32	11.95	0	5,250	0.00%
2020/03/10	5	12.15	0	0.00	12.15	5	5,260	0.10%
2020/03/05	10	13.20	0	0.00	13.15	10	5,204	0.19%
2020/03/04	2	12.50	12	12.48	13.00	-10	5,094	-0.20%
2020/03/03	2	12.90	2	13.00	12.85	0	5,109	0.00%
2020/03/02	1	12.75	5	12.95	12.65	-4	5,196	-0.08%
2020/02/27	14	12.91	8	13.31	12.80	6	5,504	0.11%
2020/02/26	0	0.00	9	13.57	13.55	-9	5,659	-0.16%
2020/02/25	2	13.50	10	13.60	13.60	-8	5,629	-0.14%
2020/02/24	9	13.82	0	0.00	13.70	9	5,608	0.16%
2020/02/21	3	14.15	2	14.25	14.05	1	5,540	0.02%
2020/02/20	0	0.00	22	14.16	14.15	-22	5,523	-0.40%
2020/02/19	1	14.10	4	14.20	14.15	-3	5,561	-0.05%
2020/02/18	14	14.09	2	14.10	14.05	12	5,497	0.22%
2020/02/17	0	0.00	1	14.05	14.05	-1	5,418	-0.02%
2020/02/14	9	14.22	0	0.00	14.15	9	5,363	0.17%
2020/02/13	39	14.76	62	14.35	14.55	-23	5,129	-0.45%
2020/02/10	5	13.40	10	13.48	13.60	-5	4,639	-0.11%
2020/02/06	0	0.00	3	13.60	13.65	-3	4,629	-0.06%
2020/02/05	0	0.00	10	13.55	13.35	-10	4,577	-0.22%
2020/02/04	2	13.55	0	0.00	13.55	2	4,536	0.04%
2020/02/03	3	13.30	0	0.00	13.35	3	4,505	0.07%
2020/01/30	3	13.50	20	13.50	13.65	-17	4,365	-0.39%
2020/01/20	0	0.00	10	14.40	14.35	-10	4,159	-0.24%
2020/01/16	20	14.10	2	14.20	14.20	18	4,057	0.44%
2020/01/14	0	0.00	3	13.95	14.00	-3	3,881	-0.08%
2020/01/09	1	13.50	3	13.45	13.65	-2	3,725	-0.05%
2020/01/08	2	13.38	0	0.00	13.30	2	3,694	0.05%
2020/01/07	2	13.45	3	13.48	13.45	-1	3,619	-0.03%
2020/01/03	5	13.80	14	13.66	13.70	-9	3,537	-0.25%
2020/01/02	2	13.65	15	13.63	13.65	-13	3,406	-0.38%
2019/12/31	0	0.00	3	13.25	13.30	-3	3,260	-0.09%
2019/12/24	0	0.00	3	12.90	12.90	-3	3,440	-0.09%
2019/12/23	0	0.00	7	13.09	13.00	-7	3,432	-0.20%
2019/12/19	3	13.10	2	13.05	12.90	1	3,348	0.03%
2019/12/18	0	0.00	2	12.90	12.90	-2	3,357	-0.06%
2019/12/16	10	12.88	5	12.95	12.90	5	3,358	0.15%
2019/12/10	20	12.90	2	13.03	12.85	18	3,222	0.56%
2019/12/09	3	12.65	5	12.70	12.65	-2	3,156	-0.06%
2019/12/05	3	12.63	2	12.70	12.70	1	3,147	0.03%
2019/11/29	3	12.65	0	0.00	12.70	3	3,138	0.10%
2019/11/27	5	12.95	0	0.00	12.95	5	3,090	0.16%
2019/11/26	6	12.92	3	13.08	12.90	3	3,041	0.10%
2019/11/25	1	13.10	19	13.18	13.25	-18	2,711	-0.66%
2019/11/18	0	0.00	4	12.10	12.20	-4	2,715	-0.15%
2019/11/15	0	0.00	14	11.96	12.00	-14	2,654	-0.53%
2019/11/14	4	11.93	0	0.00	11.90	4	2,676	0.15%
2019/11/13	4	11.95	6	12.02	12.05	-2	2,682	-0.07%
2019/11/11	6	11.88	1	11.75	11.80	5	2,741	0.18%
2019/10/29	7	12.20	0	0.00	12.10	7	2,909	0.24%
2019/10/25	0	0.00	0.3	12.00	12.10	-0.3	2,983	-0.01%
2019/10/23	0	0.00	2	12.15	12.20	-2	3,098	-0.06%
2019/10/16	0	0.00	1	12.00	12.15	-1	3,383	-0.03%
2019/10/14	1	11.80	0	0.00	11.80	1	3,399	0.03%
2019/10/08	0	0.00	15	11.65	11.65	-15	3,428	-0.44%
2019/10/07	0	0.00	9	11.57	11.60	-9	3,439	-0.26%
2019/10/04	3	11.60	3	11.65	11.70	0	3,446	0.00%
2019/10/03	2	11.70	0	0.00	11.70	2	3,465	0.06%
2019/10/02	2	11.80	0	0.00	11.80	2	3,500	0.06%
2019/10/01	12	11.75	43	11.77	11.75	-31	3,686	-0.84%
2019/09/27	6	12.35	4	12.53	12.15	2	3,575	0.06%
2019/09/25	2	12.05	2	12.15	12.10	0	3,391	0.00%
2019/09/24	8	12.28	5	12.30	12.30	3	3,400	0.09%
2019/09/23	1	12.40	4	12.40	12.45	-3	3,399	-0.09%
2019/09/20	10	12.15	2	12.15	12.15	8	3,368	0.24%
2019/09/19	4	12.10	2	12.10	12.10	2	3,357	0.06%
2019/09/18	0	0.00	1	12.25	12.25	-1	3,375	-0.03%
2019/09/16	6	12.28	1	12.45	12.30	5	3,415	0.15%
2019/09/11	3	12.48	1	12.75	12.35	2	3,490	0.06%
2019/09/10	1	12.70	1	12.75	12.70	0	3,478	0.00%
2019/09/09	7	12.94	7	13.06	12.90	0	3,519	0.00%
2019/09/06	10	12.93	25	12.89	12.90	-15	3,534	-0.42%
2019/09/05	4	12.85	20	12.85	12.80	-16	3,761	-0.43%
2019/09/04	0	0.00	2	12.95	12.85	-2	3,894	-0.05%
2019/09/03	0	0.00	10	12.80	12.85	-10	3,932	-0.25%
2019/09/02	4	12.70	7	12.78	12.80	-3	3,917	-0.08%
2019/08/30	2	12.55	4	12.65	12.65	-2	3,891	-0.05%
2019/08/29	2	12.35	2	12.45	12.35	0	3,850	0.00%
2019/08/28	2	12.13	2	12.23	12.25	0	3,788	0.00%
2019/08/27	2	12.05	4	12.15	12.15	-2	3,777	-0.05%
2019/08/26	8	12.01	2	12.10	11.95	6	3,792	0.16%
2019/08/23	6	12.36	10	12.35	12.35	-4	3,789	-0.11%
2019/08/22	9	12.56	0	0.00	12.40	9	3,871	0.23%
2019/08/21	4	12.35	18	12.58	12.70	-14	3,854	-0.36%
2019/08/19	8	12.30	4	12.43	12.40	4	3,717	0.11%
2019/08/15	2	12.15	0	0.00	12.15	2	3,791	0.05%
2019/08/14	4	12.48	2	12.30	12.30	2	3,863	0.05%
2019/08/13	1	12.15	0	0.00	12.35	1	3,887	0.03%
2019/08/12	0	0.00	50	12.30	12.55	-50	3,946	-1.27%
2019/08/07	3	12.30	0	0.00	12.20	3	4,103	0.07%
2019/08/06	2	11.95	2	12.05	12.20	0	4,258	0.00%
2019/08/02	10	12.66	8	12.60	12.65	2	4,635	0.04%
2019/08/01	1	13.05	0	0.00	13.00	1	4,841	0.02%
2019/07/31	0	0.00	1	13.25	13.20	-1	4,987	-0.02%
2019/07/30	31	13.24	9	13.43	13.15	22	5,084	0.43%
2019/07/29	15	13.30	5	13.45	13.30	10	5,217	0.19%
2019/07/26	12	13.29	2	13.45	13.30	10	5,509	0.18%
2019/07/25	15	13.25	5	13.34	13.35	10	6,143	0.16%
2019/07/24	2	13.00	5	13.08	13.05	-3	6,117	-0.05%
2019/07/23	8	13.08	6	13.20	12.90	2	6,202	0.03%
2019/07/22	2	13.00	4	13.08	13.00	-2	6,357	-0.03%
2019/07/18	0	0.00	5	13.03	12.70	-5	6,607	-0.08%
2019/07/17	2	12.85	0	0.00	12.80	2	6,612	0.03%
2019/07/15	16	12.93	0	0.00	12.90	16	6,835	0.23%
2019/07/10	3	12.85	0	0.00	12.85	3	7,372	0.04%
2019/07/09	2	12.95	0	0.00	12.90	2	7,391	0.03%
2019/07/05	46	13.18	57	13.34	13.20	-11	7,475	-0.15%
2019/07/01	2	12.78	0	0.00	12.75	2	7,445	0.03%
2019/06/28	3	12.65	0	0.00	12.70	3	7,461	0.04%
2019/06/24	1	12.60	0	0.00	12.60	1	7,881	0.01%
2019/06/20	10	12.63	5	12.60	12.70	5	7,947	0.06%
2019/06/14	0	0.00	72	12.50	12.55	-72	8,886	-0.81%
2019/06/13	0	0.00	7	12.77	12.55	-7	8,966	-0.08%
2019/06/12	2	12.35	3	12.35	12.40	-1	8,724	-0.01%
2019/06/03	1	11.55	0	0.00	11.60	1	8,925	0.01%
2019/05/31	2	11.80	5	11.85	11.80	-3	8,947	-0.03%
2019/05/30	0	0.00	3	11.60	11.70	-3	9,090	-0.03%
2019/05/29	2	11.35	0	0.00	11.40	2	9,085	0.02%
2019/05/27	0	0.00	1	11.40	11.40	-1	9,048	-0.01%
2019/05/24	1	11.55	0	0.00	11.50	1	9,051	0.01%
2019/05/23	5	11.40	4	11.45	11.45	1	9,128	0.01%
2019/05/22	5	11.50	0	0.00	11.60	5	9,199	0.05%
2019/05/21	2	11.30	4	11.75	11.80	-2	9,195	-0.02%
2019/05/20	6	11.65	0	0.00	11.50	6	9,185	0.07%
2019/05/17	3	11.78	1	11.75	11.75	2	9,199	0.02%
2019/05/16	8	11.94	1	12.10	11.85	7	9,242	0.08%
2019/05/15	7	12.31	0	0.00	12.35	7	9,614	0.07%
2019/05/14	1	12.15	36	12.04	12.15	-35	9,640	-0.36%
2019/05/13	3	12.47	20	13.08	12.30	-17	9,585	-0.18%
2019/05/10	11	13.82	20	13.83	13.55	-9	9,281	-0.10%
2019/05/09	6	14.12	60	14.13	13.70	-54	9,211	-0.59%
2019/05/08	0	0.00	1	14.40	14.35	-1	8,996	-0.01%
2019/05/07	4	14.84	1	15.00	14.75	3	8,883	0.03%
2019/05/06	11	15.30	3	15.05	14.90	8	8,966	0.09%
2019/05/03	56	15.37	40	15.40	15.40	16	8,773	0.18%
2019/05/02	98	15.00	10	15.20	15.05	88	8,496	1.04%
2019/04/30	1	14.35	11	14.00	14.40	-10	7,845	-0.13%
2019/04/29	0	0.00	13	14.10	13.95	-13	7,805	-0.17%
2019/04/26	1	14.60	10	14.66	14.40	-9	7,745	-0.12%
2019/04/24	4	14.30	8	14.51	14.10	-4	7,564	-0.05%
2019/04/23	2	14.25	12	14.31	14.20	-10	7,833	-0.13%
2019/04/22	8	13.96	43	14.01	14.20	-35	7,773	-0.45%
2019/04/19	60	13.70	0	0.00	13.80	60	7,779	0.77%
2019/04/18	48	14.19	12	14.08	13.55	36	8,125	0.44%
2019/04/17	5	13.75	8	13.85	13.85	-3	8,543	-0.04%
2019/04/16	38	13.82	0	0.00	13.70	38	8,497	0.45%
2019/04/15	0	0.00	10	13.50	13.40	-10	8,485	-0.12%
2019/04/12	3	13.50	12	13.39	13.40	-9	8,563	-0.11%
2019/04/11	0	0.00	4	13.75	13.65	-4	8,640	-0.05%
2019/04/09	3	13.65	0	0.00	13.60	3	9,551	0.03%
2019/04/08	4	13.80	1	13.70	13.65	3	10,077	0.03%
2019/04/01	2	13.65	3	13.70	13.60	-1	10,052	-0.01%
2019/03/27	21	13.77	0	0.00	13.50	21	9,776	0.21%
2019/03/26	5	13.60	0	0.00	13.60	5	9,659	0.05%
2019/03/25	1	13.50	0	0.00	13.45	1	9,617	0.01%
2019/03/22	10	13.98	21	13.90	13.80	-11	9,594	-0.11%
2019/03/21	45	14.23	38	14.19	14.00	7	9,456	0.07%
2019/03/20	0	0.00	1	13.35	13.50	-1	9,009	-0.01%
2019/03/19	15	13.68	214	13.74	13.40	-199	9,052	-2.20%	大賣/鉅額交易
2019/03/18	0	0.00	5	13.15	13.35	-5	8,815	-0.06%
2019/03/15	4	13.13	30	13.05	13.00	-26	9,164	-0.28%
2019/03/14	0	0.00	1	13.35	13.10	-1	9,366	-0.01%
2019/03/13	0	0.00	2	13.15	13.15	-2	9,268	-0.02%
2019/03/11	0	12.85	0	0.00	12.90	0	9,108	0.00%
2019/03/08	0	0.00	2	12.75	12.80	-2	9,112	-0.02%
2019/03/06	2	13.05	10	13.20	13.05	-8	9,066	-0.09%
2019/03/05	19	13.29	1	13.20	13.15	18	9,057	0.20%
2019/02/25	1	12.95	0	0.00	13.00	1	8,859	0.01%
2019/02/21	70	13.16	0	0.00	12.90	70	8,753	0.80%
2019/02/20	3	12.95	2	12.90	12.90	1	8,629	0.01%
2019/02/19	0	0.00	1	12.90	12.85	-1	8,593	-0.01%
2019/02/18	3	12.92	0	0.00	12.85	3	8,521	0.04%
2019/02/15	0	0.00	80	13.08	13.10	-80	8,447	-0.95%
2019/02/14	14	13.42	0	0.00	13.20	14	8,325	0.17%
2019/02/13	0	0.00	7	12.81	13.00	-7	7,857	-0.09%
2019/02/12	0	0.00	1	12.65	12.70	-1	7,717	-0.01%
2019/01/30	5	12.35	0	0.00	12.20	5	7,617	0.07%
2019/01/28	1	12.50	0	0.00	12.50	1	7,513	0.01%
2019/01/25	6	12.61	0	0.00	12.65	6	7,461	0.08%
2019/01/23	6	12.48	0	0.00	12.40	6	7,226	0.08%
2019/01/21	39	12.43	0	0.00	12.35	39	7,129	0.55%
2019/01/17	20	12.45	0	0.00	12.45	20	7,081	0.28%
2019/01/16	0	0.00	5	12.45	12.50	-5	7,001	-0.07%
2019/01/15	84	12.90	4	12.86	12.55	80	6,863	1.17%
2019/01/14	3	12.75	0	0.00	12.70	3	6,417	0.05%
2019/01/11	10	12.85	0	0.00	12.60	10	6,353	0.16%
2019/01/10	3	12.90	12	13.00	12.95	-9	6,139	-0.15%
2019/01/09	15	13.06	105	13.15	13.10	-90	5,724	-1.57%	大賣/
2019/01/07	13	12.15	3	12.08	11.95	10	4,858	0.21%
2019/01/04	17	11.97	4	12.00	12.00	13	4,802	0.27%
2019/01/03	3	11.80	0	0.00	11.90	3	4,804	0.06%
2019/01/02	31	12.24	1	12.10	12.05	30	4,712	0.64%
2018/12/28	171	12.11	123	11.98	12.05	48	4,475	1.07%	大買/大賣/
2018/12/27	122	11.73	6	12.10	12.20	116	3,741	3.10%	大買/鉅額交易
2018/12/20	1	11.10	21	11.06	11.00	-20	3,120	-0.64%
2018/12/19	0	0.00	30	11.40	11.35	-30	3,087	-0.97%
2018/12/17	0	0.00	1	11.80	11.50	-1	3,041	-0.03%
2018/12/14	4	11.56	0	0.00	11.50	4	3,015	0.13%
2018/12/13	15	11.75	2	11.85	11.70	13	3,009	0.43%
2018/12/12	1	11.90	9	12.25	11.95	-8	2,954	-0.27%
2018/12/11	6	11.78	0	0.00	11.80	6	2,826	0.21%
2018/12/10	15	12.13	3	12.00	11.80	12	2,730	0.44%
2018/12/07	6	11.65	1	11.60	11.80	5	2,268	0.22%
2018/11/30	20	11.10	0	0.00	11.10	20	2,019	0.99%
2018/11/26	0	0.00	22	10.83	10.90	-22	2,032	-1.08%
2018/11/23	2	10.65	0	0.00	10.60	2	2,007	0.10%
2018/11/21	30	10.90	0	0.00	10.80	30	2,009	1.49%
2018/11/16	0	0.00	23	10.50	10.55	-23	2,013	-1.14%
2018/10/30	0	0.00	1	9.88	9.90	-1	2,597	-0.04%
2018/10/26	5	9.82	10	9.82	9.68	-5	2,677	-0.19%
2018/10/25	11	9.71	20	9.74	9.72	-9	2,684	-0.34%
2018/10/17	10	10.15	0	0.00	10.05	10	3,249	0.31%
2018/10/16	10	10.05	0	0.00	10.00	10	3,302	0.30%
2018/10/04	1	11.30	0	0.00	11.35	1	3,676	0.03%
2018/09/28	1	11.60	0	0.00	11.65	1	3,878	0.03%
2018/09/21	5	11.20	0	0.00	11.20	5	4,068	0.12%
2018/08/30	1	12.15	1	12.15	12.05	0	7,089	0.00%
2018/08/29	0	0.00	0	11.95	12.00	0	7,542	0.00%
2018/08/28	0	0.00	2	12.10	12.05	-2	7,856	-0.03%
2018/08/27	5	11.85	1	12.00	12.05	4	8,213	0.05%
2018/08/22	20	11.65	0	0.00	11.60	20	9,644	0.21%
2018/08/21	5	11.40	0	0.00	11.70	5	10,707	0.05%
2018/08/17	0	0.00	1	11.70	11.60	-1	11,446	-0.01%
2018/08/16	2	11.40	1	11.55	11.55	1	11,452	0.01%
2018/08/14	6	11.66	0	0.00	11.85	6	11,496	0.05%
2018/08/13	3	12.03	3	11.95	11.70	0	11,519	0.00%
2018/08/10	3	12.47	0	0.00	12.40	3	11,489	0.03%
2018/08/09	0	0.00	5	12.70	12.65	-5	11,474	-0.04%
2018/08/08	11	12.81	18	12.92	12.65	-7	11,517	-0.06%
2018/08/07	6	12.95	10	12.90	12.90	-4	11,535	-0.03%
2018/08/03	0	0.00	10	13.60	13.70	-10	11,680	-0.09%
2018/07/30	0	0.00	1	14.10	13.90	-1	11,765	-0.01%
2018/07/27	8	14.06	0	0.00	13.95	8	11,709	0.07%
2018/07/26	24	14.15	0	0.00	14.15	24	11,777	0.20%
2018/07/20	15	14.07	10	13.90	13.80	5	11,348	0.04%
2018/07/19	0	0.00	8	13.70	14.10	-8	11,148	-0.07%
2018/07/16	0	0.00	4	13.45	13.45	-4	10,985	-0.04%
2018/07/13	0	0.00	25	13.30	13.45	-25	10,974	-0.23%
2018/07/09	0	0.00	2	13.35	13.40	-2	10,827	-0.02%
2018/07/06	1	13.35	26	13.03	13.40	-25	10,787	-0.23%
2018/07/05	2	13.30	0	0.00	13.05	2	10,751	0.02%
2018/07/04	1	13.45	0	0.00	13.55	1	10,676	0.01%
2018/07/03	0	0.00	6	13.53	13.50	-6	10,551	-0.06%
2018/07/02	3	13.90	0	0.00	13.65	3	10,540	0.03%
2018/06/29	10	14.05	3	13.90	13.90	7	10,606	0.07%
2018/06/28	0	0.00	1	13.65	13.65	-1	10,542	-0.01%
2018/06/27	13	13.85	10	13.65	13.85	3	10,492	0.03%
2018/06/25	5	13.49	1	13.55	13.30	4	9,758	0.04%
2018/06/22	10	14.26	3	14.20	14.25	7	9,550	0.07%
2018/06/20	2	14.65	5	14.57	14.90	-3	9,372	-0.03%
2018/06/19	14	15.07	1	15.30	14.95	13	9,163	0.14%
2018/06/15	0	0.00	37	14.85	14.95	-37	9,080	-0.41%
2018/06/14	28	14.79	3	14.75	14.65	25	8,974	0.28%
2018/06/13	2	14.35	32	14.45	14.35	-30	8,788	-0.34%
2018/06/11	33	15.00	3	15.18	15.20	30	8,501	0.35%
2018/06/08	10	15.00	6	14.90	14.95	4	8,273	0.05%
2018/06/07	13	15.12	2	15.55	15.05	11	8,130	0.14%
2018/06/06	32	15.44	21.7	15.17	15.40	10.3	7,829	0.13%
2018/06/05	20	14.94	37	14.66	14.70	-17	7,543	-0.23%
2018/06/04	24	15.26	20.4	15.19	15.35	3.6	7,316	0.05%
2018/06/01	3	14.83	33	14.75	14.60	-30	6,950	-0.43%
2018/05/31	80	15.68	39	15.74	15.10	41	6,711	0.61%
2018/05/30	61	14.64	12	14.57	14.80	49	5,943	0.82%
2018/05/29	61	14.58	6.1	14.76	14.70	54.9	5,542	0.99%
2018/05/28	3	13.62	1	13.75	13.75	2	4,475	0.04%
2018/05/24	30	12.43	6	12.45	12.40	24	3,834	0.63%
2018/05/23	0	0.00	11	12.35	12.35	-11	3,886	-0.28%
2018/05/21	2	12.30	0	0.00	12.50	2	3,949	0.05%
2018/05/16	0	0.00	1	12.30	12.25	-1	3,909	-0.03%
2018/05/15	11	12.25	0	0.00	12.20	11	3,879	0.28%
2018/05/11	10	12.15	0	0.00	11.95	10	3,894	0.26%
2018/05/02	0	0.00	3	11.00	10.95	-3	3,881	-0.08%
2018/04/24	11	11.39	0	0.00	11.25	11	4,402	0.25%
2018/04/23	20	11.10	0	0.00	11.10	20	4,370	0.46%
2018/04/10	0	0.00	9	11.30	11.25	-9	7,394	-0.12%
2018/03/31	6	11.60	6	11.42	11.40	0	7,419	0.00%
2018/03/29	5	11.45	5	11.45	11.45	0	7,401	0.00%
2018/03/21	0	0.00	1.1	11.50	11.60	-1.1	7,332	-0.01%
2018/03/09	5	11.80	1	11.95	11.80	4	7,196	0.06%
2018/03/05	0	0.00	2	11.60	11.25	-2	7,105	-0.03%
2018/03/01	2	11.45	0	0.00	11.40	2	7,155	0.03%
2018/02/27	5	11.50	0	0.00	11.40	5	7,166	0.07%
2018/02/26	0	0.00	1	11.45	11.25	-1	7,109	-0.01%
2018/02/23	2	11.55	1	11.40	11.40	1	7,145	0.01%
2018/02/21	10	11.20	0	0.00	11.30	10	7,163	0.14%
2018/02/12	5	10.85	5	10.69	10.60	0	7,023	0.00%
2018/02/09	2	10.65	0	0.00	10.75	2	6,977	0.03%
2018/02/02	0	0.00	26	12.58	12.45	-26	6,799	-0.38%
2018/02/01	5	12.95	7	13.05	12.85	-2	6,761	-0.03%
2018/01/31	32	12.96	5	13.00	13.05	27	6,776	0.40%
2018/01/29	5	12.83	16	12.74	12.60	-11	6,553	-0.17%
2018/01/23	20	12.60	0	0.00	12.55	20	6,370	0.31%
2018/01/22	7	12.47	0	0.00	12.60	7	6,293	0.11%
2018/01/18	0	0.00	3	12.75	12.50	-3	6,271	-0.05%
2018/01/17	7	12.44	2	12.35	12.45	5	6,067	0.08%
2018/01/16	4	12.35	4	12.39	12.40	0	5,996	0.00%
2018/01/15	19	12.82	0	0.00	12.20	19	5,924	0.32%
2018/01/11	5	13.10	5	13.10	12.95	0	5,662	0.00%
2018/01/10	5	13.50	42	13.29	13.05	-37	5,506	-0.67%
2018/01/08	32	13.10	24	13.44	13.15	8	5,139	0.16%
2018/01/05	39	12.18	46.3	12.19	12.80	-7.3	4,280	-0.17%
2018/01/04	12	11.44	10	11.25	11.65	2	3,617	0.06%
2018/01/03	28	10.82	0	0.00	10.95	28	3,259	0.86%