友訊 (2332)-凱基-興隆券商分點個股進出

台股 » 個股 » 友訊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

友訊

(2332)

可現股當沖

股價
17.80
漲跌
▲0.15
漲幅
+0.85%
成交量
1,359張
產業
上市通信網路類股
493人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-興隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-興隆券商分點個股進出
凱基-興隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	1	18.35	0	0.00	18.20	1	2,543	0.04%
2024/05/28	0	0.00	1	18.85	18.85	-1	2,520	-0.04%
2024/05/23	0	0.00	1	18.35	18.20	-1	2,545	-0.04%
2024/05/14	2	18.30	0	0.00	18.25	2	2,987	0.07%
2024/05/10	0	0.00	12	18.04	18.10	-12	2,996	-0.40%
2024/05/08	0	0.00	9	18.05	18.05	-9	3,100	-0.29%
2024/04/25	0	0.00	2	17.70	17.65	-2	3,228	-0.06%
2024/04/22	0	0.00	2	17.55	17.50	-2	3,312	-0.06%
2024/04/12	1	17.90	0	0.00	18.10	1	3,246	0.03%
2024/04/11	2	17.95	13	17.90	17.90	-11	3,211	-0.34%
2024/04/09	10	18.30	0	0.00	18.30	10	3,157	0.32%
2024/03/29	4	18.63	0	0.00	18.60	4	3,243	0.12%
2024/03/27	4	18.65	0	0.00	18.60	4	3,246	0.12%
2024/03/22	6	18.70	0	0.00	18.70	6	3,321	0.18%
2024/03/19	0	0.00	5	18.75	18.70	-5	3,423	-0.15%
2024/03/18	5	18.60	0	0.00	18.85	5	3,496	0.14%
2024/03/13	10	18.85	0	0.00	18.70	10	3,605	0.28%
2024/03/12	4	18.98	0	0.00	18.95	4	3,627	0.11%
2024/03/11	10	18.85	0	0.00	18.95	10	3,704	0.27%
2024/03/04	0	0.00	10.3	19.55	19.65	-10.3	4,287	-0.24%
2024/03/01	20	19.10	0	0.00	19.10	20	4,119	0.49%
2024/02/26	0	0.00	10	19.70	19.40	-10	4,054	-0.25%
2024/02/23	7	19.45	7	19.80	19.30	0	4,030	0.00%
2024/02/22	0	0.00	10	19.80	19.60	-10	4,046	-0.25%
2024/02/20	13	19.63	13	19.70	19.95	0	3,996	0.00%
2024/02/19	10	19.35	0	0.00	19.40	10	3,815	0.26%
2024/01/29	0	0.00	1	19.50	19.50	-1	3,717	-0.03%
2024/01/26	1	19.40	0	0.00	19.35	1	3,744	0.03%
2024/01/24	0	0.00	2	19.65	19.50	-2	3,761	-0.05%
2024/01/23	1	19.55	1.6	19.50	19.65	-0.6	3,783	-0.02%
2024/01/19	0	0.00	1	18.60	18.70	-1	3,666	-0.03%
2024/01/18	0.3	18.65	2	18.55	18.50	-1.7	3,690	-0.05%
2024/01/10	1	19.10	0	0.00	19.05	1	3,792	0.03%
2024/01/09	2	19.38	5	19.10	19.20	-3	3,837	-0.08%
2024/01/05	10	19.50	2	19.45	19.40	8	3,889	0.21%
2024/01/04	0	0.00	0.1	19.50	19.50	-0.1	3,914	0.00%
2024/01/02	0	0.00	1	20.10	20.05	-1	3,931	-0.03%
2023/12/27	0	0.00	1	19.70	19.80	-1	3,899	-0.03%
2023/12/12	0	0.00	1	19.75	19.75	-1	4,650	-0.02%
2023/12/07	1	20.10	0	0.00	20.00	1	4,822	0.02%
2023/12/05	5	20.25	0	0.00	20.25	5	4,902	0.10%
2023/12/04	4	20.49	1	20.55	20.45	3	4,908	0.06%
2023/12/01	4.2	20.26	10	20.15	20.15	-5.8	4,873	-0.12%
2023/11/30	1.3	20.16	2	20.05	20.40	-0.7	4,859	-0.01%
2023/11/21	0	0.00	1	19.35	19.30	-1	6,510	-0.02%
2023/11/20	0	0.00	2	19.05	19.05	-2	7,012	-0.03%
2023/11/17	10	19.00	0	0.00	18.95	10	7,665	0.13%
2023/11/08	1	18.70	2	18.75	18.70	-1	11,493	-0.01%
2023/11/07	5	18.83	3	18.65	18.65	2	11,485	0.02%
2023/11/02	0	0.00	1	18.80	18.55	-1	11,430	-0.01%
2023/10/27	0	0.00	2	18.60	18.45	-2	11,523	-0.02%
2023/10/19	0	0.00	6	18.58	18.70	-6	11,696	-0.05%
2023/10/17	0.2	19.40	4	18.98	18.95	-3.8	11,785	-0.03%
2023/10/06	0.4	20.29	0	0.00	20.15	0.4	12,113	0.00%
2023/10/02	0	0.00	2	20.55	20.65	-2	12,400	-0.02%
2023/09/25	0	0.00	1	20.40	20.35	-1	13,199	-0.01%
2023/09/21	0	0.00	4	20.05	19.90	-4	13,530	-0.03%
2023/09/20	8	21.05	6	20.34	20.35	2	13,698	0.01%
2023/09/19	1	21.00	0.2	21.30	21.10	0.8	13,631	0.01%
2023/09/18	0	0.00	1	21.20	20.85	-1	13,624	-0.01%
2023/09/15	1	20.85	0	0.00	21.00	1	13,665	0.01%
2023/09/14	1	21.25	0	0.00	21.20	1	13,596	0.01%
2023/09/11	0.1	21.73	4	21.74	21.70	-3.9	14,095	-0.03%
2023/09/07	2.1	23.40	4	23.20	23.05	-2	13,929	-0.01%
2023/09/05	3	24.28	0	0.00	24.05	3	13,681	0.02%
2023/09/04	1.1	24.01	1	24.35	24.00	0.1	13,625	0.00%
2023/09/01	0.1	24.84	0	0.00	24.70	0.1	13,482	0.00%
2023/08/29	0	0.00	5	25.07	25.05	-5	13,510	-0.04%
2023/08/28	2	25.60	8	25.79	25.55	-6	13,347	-0.04%
2023/08/25	4	25.96	4	26.04	25.85	0	12,969	0.00%
2023/08/24	4	25.36	0	0.00	25.65	4	12,541	0.03%
2023/08/23	2	26.03	12.1	25.73	25.40	-10.1	12,051	-0.08%
2023/08/22	2.1	25.09	0.9	25.00	25.25	1.2	11,505	0.01%
2023/08/21	8	25.21	2.1	24.80	25.40	5.9	10,725	0.06%
2023/08/18	10	23.61	14.3	23.34	23.50	-4.3	9,920	-0.04%
2023/08/17	6.1	21.82	5.1	22.20	22.95	1	9,282	0.01%
2023/08/16	3.2	21.39	5	21.75	21.40	-1.8	8,851	-0.02%
2023/08/15	5	21.11	0	0.00	21.15	5	8,551	0.06%
2023/08/14	0	19.45	11	19.17	19.25	-11	8,335	-0.13%
2023/08/02	1	19.70	0	0.00	19.70	1	8,548	0.01%
2023/07/28	0	19.90	6	19.88	20.00	-6	8,417	-0.07%
2023/07/20	4.1	20.78	0	0.00	20.65	4.1	8,173	0.05%
2023/07/19	1	21.50	3	22.18	21.50	-2	8,036	-0.02%
2023/07/18	7	22.04	2	22.23	21.90	5	7,922	0.06%
2023/07/17	3	22.45	2.1	22.35	22.45	1	7,832	0.01%
2023/07/14	0	21.60	0	0.00	21.80	0	7,763	0.00%
2023/07/13	1	22.05	0	0.00	21.45	1	7,781	0.01%
2023/07/11	2.1	22.00	10	21.90	21.95	-8	7,776	-0.10%
2023/07/10	2	22.25	2	22.55	22.50	0	7,679	0.00%
2023/07/07	0	0.00	5	22.44	22.15	-5	7,624	-0.07%
2023/07/06	4	22.40	4	22.25	22.45	0	7,518	0.00%
2023/07/05	10.1	22.28	4	22.45	22.25	6.1	7,433	0.08%
2023/07/04	8.1	22.52	7	22.54	22.55	1.1	7,337	0.01%
2023/07/03	12	23.02	3.2	23.03	23.15	8.8	7,169	0.12%
2023/06/30	1	21.75	0.8	21.70	21.85	0.2	6,712	0.00%
2023/06/29	0	21.55	12	21.30	21.45	-12	6,520	-0.18%
2023/06/28	2.1	21.15	11.1	21.28	21.15	-9.1	6,379	-0.14%
2023/06/27	3	21.22	0	0.00	20.70	3	6,202	0.05%
2023/06/19	1.1	19.95	1.2	20.07	19.95	-0.2	6,005	0.00%
2023/06/16	2.1	20.75	2	21.50	20.60	0.1	5,875	0.00%
2023/06/15	8	21.57	11	21.59	21.85	-3	5,554	-0.05%
2023/06/13	0	0.00	2	20.55	20.50	-2	5,194	-0.04%
2023/06/08	1	21.10	0	0.00	20.65	1	5,146	0.02%
2023/06/07	3	20.73	0	0.00	20.70	3	5,100	0.06%
2023/06/06	3.1	20.80	3	20.85	20.80	0.1	5,069	0.00%
2023/06/05	5	21.45	0	0.00	21.45	5	4,996	0.10%
2023/06/02	2	21.35	6.1	21.49	21.65	-4.1	4,862	-0.08%
2023/06/01	2	21.03	0	0.00	20.95	2	4,763	0.04%
2023/05/31	0	0.00	8	20.94	20.90	-8	4,730	-0.17%
2023/05/30	2	20.35	0	0.00	20.60	2	4,667	0.04%
2023/05/26	7.1	19.71	0	0.00	19.50	7.1	4,719	0.15%
2023/05/25	1	20.20	0	0.00	20.20	1	4,685	0.02%
2023/05/24	0	0.00	11	20.21	20.25	-11	4,643	-0.24%
2023/05/23	11	20.15	0	0.00	20.10	11	4,580	0.24%
2023/05/19	6	20.03	9	19.82	20.05	-3	4,386	-0.07%
2023/05/17	0	19.10	0	0.00	18.90	0	4,090	0.00%
2023/05/16	0	0.00	1	19.15	19.05	-1	4,108	-0.02%
2023/05/15	5	19.01	7.1	18.69	19.25	-2.1	4,194	-0.05%
2023/04/26	0	17.35	0	0.00	17.40	0	4,001	0.00%
2023/04/25	0.1	17.49	0	0.00	17.40	0.1	3,995	0.00%
2023/04/24	0.1	17.85	0	0.00	17.85	0.1	3,961	0.00%
2023/04/21	0.1	18.00	0	0.00	17.75	0.1	3,969	0.00%
2023/04/19	0	0.00	0.1	19.05	18.95	-0.1	3,867	0.00%
2023/04/18	0	19.15	6	18.95	19.00	-6	3,884	-0.15%
2023/04/17	2	19.34	20	19.30	19.30	-18	3,808	-0.47%
2023/04/14	20	18.85	2	18.70	18.85	18	3,731	0.48%
2023/04/13	0	0.00	1	18.85	18.60	-1	3,694	-0.03%
2023/04/06	0	0.00	1	18.80	18.85	-1	3,926	-0.03%
2023/03/30	2.1	18.27	0	0.00	18.35	2.1	3,963	0.05%
2023/03/29	2.1	18.35	3	18.47	18.30	-1	4,340	-0.02%
2023/03/28	2	18.60	1	18.70	18.60	1	4,519	0.02%
2023/03/27	3	18.73	5.1	18.45	18.85	-2.1	4,384	-0.05%
2023/03/24	7	18.16	2.1	18.25	18.15	4.9	4,212	0.12%
2023/03/22	1	17.05	0	0.00	17.05	1	3,937	0.03%
2023/03/21	1	16.70	0	0.00	16.65	1	3,908	0.03%
2023/03/20	0	16.65	0	0.00	16.55	0	3,911	0.00%
2023/03/16	0	0.00	2	16.55	16.05	-2	3,887	-0.05%
2023/03/15	1	16.80	0	0.00	16.65	1	3,842	0.03%
2023/03/13	0.1	16.60	0	0.00	16.75	0.1	3,811	0.00%
2023/03/10	0.1	17.20	0	0.00	16.95	0.1	3,757	0.00%
2023/03/09	0.1	17.55	0	0.00	17.35	0.1	3,739	0.00%
2023/03/06	1	17.70	0	0.00	17.55	1	3,634	0.03%
2023/03/03	0	0.00	0.1	17.50	17.55	-0.1	3,525	0.00%
2023/03/02	0	0.00	0.1	17.40	17.50	-0.1	3,447	0.00%
2023/02/24	13	17.23	14	17.36	17.20	-1	3,224	-0.03%
2023/02/23	1	16.90	1	17.25	16.80	0	3,048	0.00%
2023/02/21	1	16.65	0	0.00	16.85	1	2,910	0.03%
2023/02/20	0	0.00	5	16.80	16.75	-5	2,906	-0.17%
2023/02/17	5.1	16.65	34	16.68	16.65	-28.9	2,861	-1.01%
2023/02/16	6	16.68	1	16.95	16.60	5	2,839	0.18%
2023/02/14	0	0.00	5	16.35	16.35	-5	2,703	-0.18%
2023/02/13	5	15.90	0	0.00	16.25	5	2,643	0.19%
2023/01/11	0	0.00	2	15.43	15.35	-2	2,395	-0.08%
2022/12/30	2	14.85	0	0.00	14.85	2	2,440	0.08%
2022/12/26	0	0.00	1	16.00	15.80	-1	2,385	-0.04%
2022/12/21	1	15.80	0	0.00	15.80	1	2,031	0.05%
2022/12/20	50	16.15	50	15.96	16.15	0	1,621	0.00%
2022/11/30	0	0.00	40.3	14.98	15.00	-40.3	1,812	-2.22%
2022/11/29	40	14.80	0	0.00	14.85	40	1,891	2.11%
2022/11/22	1	14.15	1	14.50	14.55	0	2,030	0.00%
2022/11/15	0	0.00	1	15.10	14.85	-1	2,221	-0.05%
2022/11/11	1	14.90	0	0.00	14.90	1	2,278	0.04%
2022/11/09	0	0.00	1	15.25	15.05	-1	3,088	-0.03%
2022/11/07	0.1	15.00	0	0.00	14.95	0.1	3,093	0.00%
2022/11/01	0	0.00	0.1	14.70	14.70	-0.1	3,283	0.00%
2022/10/20	0.1	14.55	0	0.00	14.80	0.1	3,999	0.00%
2022/10/12	0	0.00	8	15.10	15.25	-8	3,901	-0.21%
2022/10/11	9.1	14.83	0	0.00	14.70	9.1	3,917	0.23%
2022/09/28	11	14.55	0	0.00	14.25	11	3,868	0.28%
2022/09/26	20	15.00	0	0.00	15.00	20	3,835	0.52%
2022/09/23	0.2	15.80	0	0.00	15.80	0.2	3,858	0.01%
2022/09/19	0.1	16.60	0	0.00	16.75	0.1	3,791	0.00%
2022/09/16	0.2	17.20	0	0.00	17.10	0.2	3,756	0.01%
2022/09/14	2.1	17.30	0	0.00	17.30	2.1	3,716	0.06%
2022/09/08	0.1	17.35	0	0.00	17.40	0.1	3,622	0.00%
2022/09/07	0	0.00	0.5	17.30	17.40	-0.5	3,561	-0.01%
2022/09/02	0	0.00	0.1	17.30	17.30	-0.1	3,402	0.00%
2022/08/25	0	0.00	1	16.95	17.10	-1	3,289	-0.03%
2022/08/17	1	16.80	0	0.00	16.60	1	3,109	0.03%
2022/08/16	2	17.70	7	17.20	17.20	-5	3,011	-0.17%
2022/08/15	0.2	16.80	0	0.00	16.75	0.2	2,293	0.01%
2022/08/09	0.3	17.05	0	0.00	17.05	0.3	2,240	0.01%
2022/08/08	5	17.70	0	0.00	17.40	5	2,189	0.23%
2022/08/04	2	16.60	2	16.75	16.75	0	2,026	0.00%
2022/07/28	0	0.00	1	16.50	16.55	-1	1,594	-0.06%
2022/07/27	1	16.80	0	0.00	16.90	1	1,578	0.06%
2022/07/25	0	0.00	2	16.50	16.50	-2	1,485	-0.13%
2022/05/18	0	0.00	0	15.15	15.20	0	1,497	0.00%
2022/05/09	0	15.45	0	0.00	15.40	0	1,485	0.00%
2022/05/04	2	16.10	0	0.00	16.10	2	1,460	0.14%
2022/04/29	0	16.95	0	0.00	16.95	0	1,415	0.00%
2022/04/20	1	17.25	2	17.53	17.60	-1	1,393	-0.07%
2022/04/19	0	0.00	2	17.00	17.10	-2	1,346	-0.15%
2022/04/08	0	0.00	1	16.40	16.25	-1	1,621	-0.06%
2022/04/06	0	0.00	1	16.60	16.60	-1	1,672	-0.06%
2022/03/31	1.4	16.96	140	17.07	16.85	-138.6	1,869	-7.41%	大賣/鉅額交易
2022/03/30	0	0.00	1	17.40	17.45	-1	1,871	-0.05%
2022/03/25	140	17.36	0	0.00	17.30	140	1,906	7.34%	大買/鉅額交易
2022/03/24	1.2	17.11	0	0.00	17.25	1.2	1,900	0.06%
2022/03/17	0	0.00	1	16.45	16.50	-1	1,946	-0.05%
2022/03/15	1	15.95	0	0.00	15.90	1	2,038	0.05%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/10	0.1	15.90	0	0.00	16.00	0.1	2,084	0.01%
2022/03/08	0.1	15.30	0	0.00	15.35	0.1	2,089	0.00%
2022/03/04	0	16.65	0	0.00	16.65	0	2,041	0.00%
2022/03/01	0	0.00	2	16.80	16.85	-2	2,175	-0.09%
2022/02/24	2	16.40	0	0.00	16.45	2	2,329	0.09%
2022/02/17	0	0.00	1	16.85	16.75	-1	2,835	-0.04%
2022/02/15	1	16.65	0	0.00	16.60	1	2,991	0.03%
2022/02/09	0.1	17.11	0	0.00	17.25	0.1	3,432	0.00%
2022/01/19	0.1	17.35	0	0.00	17.25	0.1	4,193	0.00%
2022/01/13	20	17.65	24	17.40	17.40	-4	4,331	-0.09%
2022/01/10	0.1	17.50	0	0.00	17.55	0.1	4,560	0.00%
2021/12/28	0	18.70	0	0.00	18.65	0	4,484	0.00%
2021/12/21	5	18.50	0	0.00	18.45	5	4,365	0.11%
2021/11/26	2	19.10	0	0.00	18.85	2	4,214	0.05%
2021/11/10	0	0.00	1	19.35	19.45	-1	3,891	-0.03%
2021/11/08	2	19.40	1	19.45	19.40	1	3,946	0.03%
2021/11/05	2	21.13	1	20.70	20.65	1	3,870	0.03%
2021/11/04	0	0.00	0	21.00	21.00	0	3,878	0.00%
2021/11/02	1	20.85	0	0.00	20.80	1	3,869	0.03%
2021/10/27	0	0.00	9	21.10	21.00	-9	3,530	-0.25%
2021/10/22	0	0.00	1	20.45	20.50	-1	3,424	-0.03%
2021/10/12	0	0.00	1	19.10	19.20	-1	4,351	-0.02%
2021/10/07	0	0.00	3	18.90	19.20	-3	4,439	-0.07%
2021/10/05	0	0.00	1	18.30	18.40	-1	4,462	-0.02%
2021/10/04	0	0.00	2	18.25	17.80	-2	4,485	-0.04%
2021/09/29	0	0.00	1	18.40	18.45	-1	4,688	-0.02%
2021/09/22	1	18.25	2	18.30	18.25	-1	4,984	-0.02%
2021/09/17	1	17.90	0	0.00	18.15	1	4,971	0.02%
2021/09/10	0	0.00	1	17.15	17.15	-1	5,128	-0.02%
2021/09/02	0	0.00	0	17.40	17.40	0	5,261	0.00%
2021/09/01	1	17.70	0	0.00	17.75	1	5,267	0.02%
2021/08/25	1	17.80	11	17.55	17.75	-10	5,417	-0.18%
2021/08/24	5	17.15	0	0.00	17.15	5	5,428	0.09%
2021/08/23	4	16.65	0	0.00	16.85	4	5,493	0.07%
2021/08/19	0	0.00	1	16.50	16.45	-1	5,520	-0.02%
2021/08/18	2	16.35	0	0.00	16.80	2	5,511	0.04%
2021/08/16	1	16.55	0	0.00	16.50	1	5,489	0.02%
2021/08/13	0	0.00	5.6	17.83	17.70	-5.6	5,407	-0.10%
2021/08/12	1	18.20	0	0.00	18.05	1	5,421	0.02%
2021/08/11	2	18.05	0	0.00	18.10	2	5,628	0.04%
2021/08/09	0	0.00	2	18.90	18.70	-2	5,716	-0.03%
2021/08/06	0	0.00	2	19.55	19.50	-2	5,713	-0.04%
2021/08/05	2	19.20	0	0.00	19.10	2	5,794	0.03%
2021/08/03	0	0.00	5	19.15	19.20	-5	6,092	-0.08%
2021/07/30	3	19.40	1	19.35	19.35	2	6,168	0.03%
2021/07/29	1	20.00	0	0.00	20.00	1	6,186	0.02%
2021/07/27	3	20.10	0	0.00	19.50	3	6,230	0.05%
2021/07/26	5	20.20	0	0.00	20.15	5	6,289	0.08%
2021/07/23	22	20.57	15	20.63	20.60	7	6,215	0.11%
2021/07/22	10	20.45	1	19.25	20.45	9	5,744	0.16%
2021/07/21	1	18.70	0	0.00	18.60	1	5,427	0.02%
2021/07/20	0	0.00	1	19.30	18.85	-1	5,491	-0.02%
2021/07/14	1	18.85	1	19.30	18.90	0	5,965	0.00%
2021/07/09	1	18.60	0	0.00	18.60	1	6,066	0.02%
2021/07/07	1	19.00	0.1	18.85	18.95	0.9	6,468	0.01%
2021/07/06	4	19.40	0	0.00	19.35	4	6,849	0.06%
2021/07/05	1	20.10	0	0.00	20.15	1	6,920	0.01%
2021/06/25	1	19.70	0	0.00	19.40	1	6,920	0.01%
2021/06/22	0	0.00	1	18.55	18.10	-1	7,074	-0.01%
2021/05/24	0	0.00	4	18.80	18.90	-4	7,582	-0.05%
2021/05/20	0	0.00	3	18.38	18.35	-3	7,723	-0.04%
2021/05/19	4	19.40	0	0.00	18.85	4	7,749	0.05%
2021/05/17	0	0.00	3	17.35	17.05	-3	7,551	-0.04%
2021/05/14	3	19.20	0	0.00	18.20	3	7,535	0.04%
2021/05/13	1	18.65	0	0.00	18.60	1	7,498	0.01%
2021/05/11	0	0.00	1	19.30	19.30	-1	7,309	-0.01%
2021/05/10	0	0.00	1	20.75	20.70	-1	7,241	-0.01%
2021/04/29	1	23.10	10	22.90	22.85	-9	7,364	-0.12%
2021/04/28	0	0.00	2	23.20	23.20	-2	7,494	-0.03%
2021/04/26	0.3	22.60	0	0.00	22.70	0.3	7,364	0.00%
2021/04/23	5	22.95	0	0.00	22.80	5	7,366	0.07%
2021/04/22	5	23.76	0	0.00	23.15	5	7,341	0.07%
2021/04/21	1	23.40	0	0.00	23.35	1	6,992	0.01%
2021/04/19	1	23.65	4	23.85	23.65	-3	7,106	-0.04%
2021/04/16	2	23.85	0	0.00	23.85	2	7,109	0.03%
2021/04/14	4	23.65	0	0.00	23.70	4	7,381	0.05%
2021/04/13	0	0.00	5	25.75	24.95	-5	7,423	-0.07%
2021/04/12	5	25.95	0	0.00	26.10	5	7,719	0.06%
2021/03/29	0	0.00	1	24.50	24.10	-1	8,294	-0.01%
2021/03/26	0	0.00	6	24.38	24.35	-6	8,355	-0.07%
2021/03/25	3	25.30	0	0.00	24.70	3	8,476	0.04%
2021/03/19	2	24.40	0	0.00	24.20	2	8,967	0.02%
2021/03/18	1	24.65	0	0.00	24.40	1	9,205	0.01%
2021/03/17	0	0.00	4	24.44	24.30	-4	9,666	-0.04%
2021/03/16	1	24.15	0	0.00	24.05	1	10,214	0.01%
2021/03/15	0	0.00	11	24.20	24.10	-11	10,930	-0.10%
2021/03/12	0	0.00	11	24.22	24.30	-11	11,261	-0.10%
2021/03/11	9	23.85	0	0.00	24.15	9	11,671	0.08%
2021/03/08	0	0.00	10	23.38	23.30	-10	12,988	-0.08%
2021/03/05	1	23.60	1	23.55	23.60	0	13,490	0.00%
2021/03/04	1	24.50	9	24.05	23.80	-8	13,934	-0.06%
2021/02/26	0	0.00	1	24.45	24.45	-1	15,123	-0.01%
2021/02/24	0	0.00	3	25.50	24.95	-3	16,690	-0.02%
2021/02/22	2	25.53	0	0.00	25.45	2	17,300	0.01%
2021/02/19	6	25.00	2	24.95	25.20	4	17,315	0.02%
2021/02/18	0	0.00	6	24.60	25.00	-6	17,352	-0.03%
2021/02/05	0.1	24.10	0	0.00	23.85	0.1	17,636	0.00%
2021/02/04	2	24.50	0	0.00	24.25	2	18,862	0.01%
2021/02/02	0.1	23.80	0	0.00	23.90	0.1	20,268	0.00%
2021/02/01	4	23.40	2	23.60	23.70	2	20,298	0.01%
2021/01/29	0	0.00	45	23.81	24.15	-45	20,338	-0.22%
2021/01/28	0	0.00	1	24.25	24.10	-1	20,288	0.00%
2021/01/25	0	0.00	4	23.14	25.25	-4	20,443	-0.02%
2021/01/21	2	24.70	1	24.05	23.85	1	20,153	0.00%
2021/01/20	1	24.80	2	24.75	24.75	-1	19,974	-0.01%
2021/01/18	1	25.30	0	0.00	25.90	1	19,888	0.01%
2021/01/14	0	0.00	2	26.70	26.70	-2	19,694	-0.01%
2021/01/12	2	26.10	2	26.50	26.10	0	19,627	0.00%
2021/01/08	1	27.20	20	26.65	26.90	-19	19,396	-0.10%
2021/01/06	2.2	27.94	0	0.00	28.00	2.2	19,138	0.01%
2021/01/05	4.1	29.32	1	28.80	28.85	3.1	18,887	0.02%
2020/12/31	0.2	28.70	1	28.65	28.70	-0.8	18,409	0.00%
2020/12/30	0	0.00	5	28.99	29.05	-5	18,389	-0.03%
2020/12/29	4	29.38	0	0.00	29.05	4	18,366	0.02%
2020/12/28	0	0.00	2	28.40	28.55	-2	18,193	-0.01%
2020/12/25	1	28.40	1	28.50	28.20	0	18,123	0.00%
2020/12/24	4	28.93	0	0.00	28.30	4	18,075	0.02%
2020/12/23	3	28.00	2	28.08	28.40	1	17,531	0.01%
2020/12/22	3	28.80	4	28.54	27.55	-1	17,525	-0.01%
2020/12/21	0	0.00	5	28.14	28.05	-5	17,375	-0.03%
2020/12/18	0	0.00	5	29.00	28.85	-5	17,222	-0.03%
2020/12/17	0	0.00	1	28.30	29.15	-1	17,114	-0.01%
2020/12/16	15	28.56	13	28.90	28.55	2	16,949	0.01%
2020/12/15	10	28.45	1	28.05	28.35	9	16,987	0.05%
2020/12/14	8	28.22	8	28.73	28.15	0	16,817	0.00%
2020/12/11	7	27.42	23	28.13	28.35	-16	16,622	-0.10%
2020/12/10	31	29.51	24	29.59	29.50	7	15,975	0.04%
2020/12/09	7	29.26	22	29.23	28.95	-15	15,487	-0.10%
2020/12/07	24	27.95	5.2	27.57	28.00	18.8	14,591	0.13%
2020/12/04	12	26.85	27	26.86	27.25	-15	14,306	-0.10%
2020/12/03	17	25.47	6	25.05	25.40	11	13,790	0.08%
2020/12/02	16	25.16	8	25.18	25.25	8	13,659	0.06%
2020/12/01	14	24.37	23	24.30	24.45	-9	13,459	-0.07%
2020/11/30	13	23.65	3	23.65	24.05	10	13,389	0.07%
2020/11/27	14	23.26	10	23.09	23.05	4	13,684	0.03%
2020/11/25	1	22.55	0	0.00	22.80	1	13,205	0.01%
2020/11/24	2	22.70	3	22.10	22.80	-1	12,683	-0.01%
2020/11/23	9	21.01	2	21.05	21.05	7	11,589	0.06%
2020/11/20	0	0.00	1	21.00	21.40	-1	11,229	-0.01%
2020/11/18	0	0.00	1	20.40	20.20	-1	11,100	-0.01%
2020/11/12	2	20.45	5	20.95	20.10	-3	11,497	-0.03%
2020/11/11	13	20.75	16	20.83	20.90	-3	10,545	-0.03%
2020/11/10	0	0.00	0.1	19.00	19.00	-0.1	9,431	0.00%
2020/11/04	0	0.00	10	19.05	18.80	-10	9,792	-0.10%
2020/11/03	0	0.00	1	18.90	18.90	-1	9,779	-0.01%
2020/10/27	3	18.35	0	0.00	18.30	3	9,899	0.03%
2020/10/15	10	18.63	0	0.00	18.55	10	12,340	0.08%
2020/09/23	0	0.00	2	18.10	18.15	-2	15,546	-0.01%
2020/09/21	1	18.45	0	0.00	18.40	1	17,453	0.01%
2020/09/18	0	0.00	4	18.93	18.45	-4	18,724	-0.02%
2020/09/16	3	18.67	0	0.00	18.30	3	20,093	0.01%
2020/09/09	0	0.00	1	18.20	18.25	-1	20,927	0.00%
2020/09/08	1	17.90	0	0.00	17.95	1	20,932	0.00%
2020/09/04	1	18.40	30	18.60	18.50	-29	21,137	-0.14%
2020/09/03	42	19.71	0	0.00	19.05	42	21,304	0.20%
2020/09/02	0	0.00	4.4	19.43	19.70	-4.4	21,339	-0.02%
2020/08/31	0	0.00	1	19.10	18.90	-1	22,529	0.00%
2020/08/28	0	0.00	11	19.09	18.90	-11	22,792	-0.05%
2020/08/27	2	19.00	0	0.00	18.85	2	22,718	0.01%
2020/08/24	0	0.00	2	19.23	19.10	-2	22,502	-0.01%
2020/08/21	0	0.00	1	18.35	18.60	-1	22,231	0.00%
2020/08/20	0	0.00	1	17.80	17.70	-1	21,981	0.00%
2020/08/19	2	18.93	1	19.50	18.60	1	21,774	0.00%
2020/08/18	4	18.40	0	0.00	18.85	4	21,484	0.02%
2020/08/17	2	18.70	1	18.60	18.60	1	21,357	0.00%
2020/08/14	8	18.39	7	18.54	18.60	1	21,046	0.00%
2020/08/13	0	0.00	6	17.95	17.90	-6	20,727	-0.03%
2020/08/11	1	17.60	0	0.00	17.75	1	20,652	0.00%
2020/08/10	13	18.24	1	18.65	18.20	12	20,700	0.06%
2020/08/06	0	0.00	3	18.10	17.85	-3	21,102	-0.01%
2020/08/05	0	0.00	2	18.10	18.00	-2	21,000	-0.01%
2020/08/04	13	18.15	7	18.16	17.90	6	20,933	0.03%
2020/07/30	0	0.00	12	17.42	17.70	-12	20,785	-0.06%
2020/07/29	6	17.30	0	0.00	17.15	6	20,785	0.03%
2020/07/28	2	16.95	1	17.40	16.90	1	20,938	0.00%
2020/07/27	1	17.30	0	0.00	17.30	1	20,843	0.00%
2020/07/24	1	17.80	0	0.00	17.80	1	20,692	0.00%
2020/07/23	3	18.30	1	18.30	18.25	2	20,435	0.01%
2020/07/22	7	19.20	4	19.24	19.05	3	20,038	0.01%
2020/07/20	12	17.59	1	17.60	17.70	11	18,845	0.06%
2020/07/17	4	17.55	0	0.00	17.50	4	18,634	0.02%
2020/07/10	1	19.00	5	19.04	19.20	-4	17,983	-0.02%
2020/07/09	15	19.62	3	19.47	19.20	12	17,778	0.07%
2020/07/08	5	19.10	0	0.00	19.20	5	17,559	0.03%
2020/07/07	20	19.40	0	0.00	19.15	20	17,323	0.12%
2020/07/06	1	19.85	4	19.85	19.90	-3	16,951	-0.02%
2020/07/03	3	19.22	0	0.00	19.00	3	16,535	0.02%
2020/07/02	2	19.70	2	20.13	19.95	0	16,073	0.00%
2020/07/01	1	19.30	2	19.43	19.40	-1	15,487	-0.01%
2020/06/30	40	19.51	16	20.03	19.10	24	14,947	0.16%
2020/06/29	2	17.93	6	18.35	18.60	-4	13,696	-0.03%
2020/06/24	4	16.90	16	17.01	16.95	-12	12,431	-0.10%
2020/06/18	4	14.70	0	0.00	14.60	4	10,561	0.04%
2020/06/17	0	0.00	1	14.75	15.00	-1	10,446	-0.01%
2020/06/12	1	14.00	0	0.00	14.10	1	9,988	0.01%
2020/06/09	7	15.96	5	15.50	15.50	2	9,516	0.02%
2020/06/08	0	0.00	40	15.30	16.15	-40	9,108	-0.44%
2020/06/05	40	14.30	1	15.00	15.05	39	8,245	0.47%
2020/06/04	0	0.00	14.4	14.11	14.15	-14.4	7,140	-0.20%
2020/06/01	1	12.75	2	12.93	12.85	-1	6,864	-0.01%
2020/05/27	1	12.45	0	0.00	12.30	1	6,749	0.01%
2020/05/22	1	12.35	0	0.00	12.25	1	6,734	0.01%
2020/05/08	2	12.60	0	0.00	12.55	2	6,537	0.03%
2020/05/06	1	12.55	0	0.00	12.60	1	6,486	0.02%
2020/05/05	0	0.00	3	12.85	12.65	-3	6,448	-0.05%
2020/05/04	4	12.93	1	12.80	12.85	3	6,360	0.05%
2020/04/30	10	12.30	0	0.00	12.20	10	6,091	0.16%
2020/04/24	0	0.00	1	12.10	12.15	-1	6,255	-0.02%
2020/04/20	1	11.80	0	0.00	11.55	1	6,395	0.02%
2020/04/17	1	12.00	0	0.00	11.65	1	6,396	0.02%
2020/04/14	1	12.30	0	0.00	12.45	1	6,240	0.02%
2020/04/13	0	12.15	0	0.00	12.15	0	6,138	0.00%
2020/04/10	0	0.00	5	12.10	12.30	-5	6,114	-0.08%
2020/04/09	5	11.90	0	0.00	11.85	5	6,179	0.08%
2020/04/07	1	11.70	0	0.00	11.70	1	6,267	0.02%
2020/03/31	0	0.00	2	11.70	11.70	-2	6,182	-0.03%
2020/03/27	0	0.00	1	10.35	10.30	-1	5,987	-0.02%
2020/03/24	0	0.00	1	9.98	10.00	-1	5,977	-0.02%
2020/03/18	0	0.00	3	9.24	8.97	-3	5,718	-0.05%
2020/03/13	2	10.05	0	0.00	10.30	2	5,604	0.04%
2020/03/10	0	0.00	1	12.25	12.15	-1	5,260	-0.02%
2020/03/09	1	12.45	0	0.00	12.25	1	5,203	0.02%
2020/03/06	1	12.95	0	0.00	12.90	1	5,145	0.02%
2020/02/27	1	12.80	1	13.60	12.80	0	5,504	0.00%
2020/02/24	2	13.78	3	13.80	13.70	-1	5,608	-0.02%
2020/02/19	2	14.05	3	14.10	14.15	-1	5,561	-0.02%
2020/02/18	2	14.05	0	0.00	14.05	2	5,497	0.04%
2020/02/14	3	14.48	0	0.00	14.15	3	5,363	0.06%
2020/02/13	2	14.85	1	13.90	14.55	1	5,129	0.02%
2020/02/12	1	13.55	0	0.00	13.60	1	4,669	0.02%
2020/01/30	0	0.00	3	13.65	13.65	-3	4,365	-0.07%
2020/01/16	2	14.18	5	14.19	14.20	-3	4,057	-0.07%
2020/01/09	0	0.00	2	13.65	13.65	-2	3,725	-0.05%
2020/01/08	0	0.00	2	13.45	13.30	-2	3,694	-0.05%
2020/01/06	0	0.00	4	13.48	13.45	-4	3,616	-0.11%
2020/01/03	4	13.68	1	13.80	13.70	3	3,537	0.08%
2020/01/02	3	13.55	0	0.00	13.65	3	3,406	0.09%
2019/12/31	2	12.95	0	0.00	13.30	2	3,260	0.06%
2019/12/23	0	0.00	64	13.09	13.00	-64	3,432	-1.86%
2019/12/13	0	0.00	2	12.70	12.70	-2	3,271	-0.06%
2019/12/10	0	0.00	1	13.05	12.85	-1	3,222	-0.03%
2019/12/06	1	12.65	0	0.00	12.55	1	3,142	0.03%
2019/12/03	0	0.00	1	12.60	12.55	-1	3,175	-0.03%
2019/12/02	26	12.82	26	12.57	12.50	0	3,191	0.00%
2019/11/25	11	12.83	13	13.02	13.25	-2	2,711	-0.07%
2019/11/15	0	0.00	3	12.00	12.00	-3	2,654	-0.11%
2019/11/13	1	12.00	0	0.00	12.05	1	2,682	0.04%
2019/11/11	1	11.80	0	0.00	11.80	1	2,741	0.04%
2019/11/04	0	0.00	1	11.90	11.90	-1	2,765	-0.04%
2019/10/29	1	12.15	0	0.00	12.10	1	2,909	0.03%
2019/10/21	5	12.25	5	12.17	12.15	0	3,264	0.00%
2019/10/18	0	0.00	1	12.10	12.10	-1	3,265	-0.03%
2019/10/16	0	0.00	2	12.10	12.15	-2	3,383	-0.06%
2019/10/14	0	0.00	2	11.90	11.80	-2	3,399	-0.06%
2019/10/03	0	0.00	50	11.70	11.70	-50	3,465	-1.44%
2019/10/02	0	0.00	50	11.65	11.80	-50	3,500	-1.43%
2019/09/24	0	0.00	2	12.25	12.30	-2	3,400	-0.06%
2019/09/19	0	0.00	1	12.10	12.10	-1	3,357	-0.03%
2019/09/09	0	0.00	4	12.95	12.90	-4	3,519	-0.11%
2019/08/27	0	0.00	3	12.15	12.15	-3	3,777	-0.08%
2019/08/22	0	0.00	1	12.40	12.40	-1	3,871	-0.03%
2019/08/14	20	12.45	20	12.30	12.30	0	3,863	0.00%
2019/08/08	0	0.00	2	12.35	12.15	-2	4,011	-0.05%
2019/08/07	0	0.00	8	12.40	12.20	-8	4,103	-0.19%
2019/08/06	0	0.00	11	11.57	12.20	-11	4,258	-0.26%
2019/08/02	10	12.60	0	0.00	12.65	10	4,635	0.22%
2019/07/31	0	0.00	1	13.05	13.20	-1	4,987	-0.02%
2019/07/30	0	0.00	5	13.39	13.15	-5	5,084	-0.10%
2019/07/29	6	13.35	0	0.00	13.30	6	5,217	0.11%
2019/07/25	5	13.25	10	13.40	13.35	-5	6,143	-0.08%
2019/07/23	2	13.05	1	13.30	12.90	1	6,202	0.02%
2019/07/18	1	12.80	10	12.85	12.70	-9	6,607	-0.14%
2019/07/16	0	0.00	3	12.90	12.95	-3	6,783	-0.04%
2019/07/10	0	0.00	1	12.90	12.85	-1	7,372	-0.01%
2019/07/09	4	12.95	0	0.00	12.90	4	7,391	0.05%
2019/07/08	5	13.20	0	0.00	13.10	5	7,410	0.07%
2019/07/05	1	13.25	0	0.00	13.20	1	7,475	0.01%
2019/06/25	0	0.00	70	12.77	12.50	-70	7,759	-0.90%
2019/06/13	70	12.64	3	12.60	12.55	67	8,966	0.75%
2019/06/12	1	12.10	4	12.25	12.40	-3	8,724	-0.03%
2019/06/05	2	11.85	2	11.75	11.70	0	8,878	0.00%
2019/05/29	0	0.00	1.1	11.50	11.40	-1.1	9,085	-0.01%
2019/05/22	1	11.50	0	0.00	11.60	1	9,199	0.01%
2019/05/21	2	11.20	2	11.65	11.80	0	9,195	0.00%
2019/05/16	2	12.00	0	0.00	11.85	2	9,242	0.02%
2019/05/14	3	12.07	2	12.10	12.15	1	9,640	0.01%
2019/05/13	3	12.55	2	12.75	12.30	1	9,585	0.01%
2019/05/09	1	14.00	15	13.67	13.70	-14	9,211	-0.15%
2019/05/08	1	14.50	0	0.00	14.35	1	8,996	0.01%
2019/05/07	3	14.83	0	0.00	14.75	3	8,883	0.03%
2019/05/06	2	15.08	0	0.00	14.90	2	8,966	0.02%
2019/05/03	18	15.26	0	0.00	15.40	18	8,773	0.21%
2019/05/02	14	15.05	14	15.13	15.05	0	8,496	0.00%
2019/04/30	0	0.00	2	14.28	14.40	-2	7,845	-0.03%
2019/04/29	2	13.95	1	14.50	13.95	1	7,805	0.01%
2019/04/26	4	14.50	1	14.60	14.40	3	7,745	0.04%
2019/04/24	3	14.22	0	0.00	14.10	3	7,564	0.04%
2019/04/22	0	0.00	3	14.27	14.20	-3	7,773	-0.04%
2019/04/18	2	14.28	7	14.22	13.55	-5	8,125	-0.06%
2019/04/17	0	0.00	2	13.80	13.85	-2	8,543	-0.02%
2019/04/16	0	0.00	1	13.80	13.70	-1	8,497	-0.01%
2019/04/15	0	13.40	0	0.00	13.40	0	8,485	0.00%
2019/04/10	1	13.60	0	0.00	13.65	1	8,791	0.01%
2019/04/02	0	0.00	20	13.70	13.50	-20	10,095	-0.20%
2019/04/01	20	13.78	0	0.00	13.60	20	10,052	0.20%
2019/03/28	0	0.00	5	13.35	13.35	-5	9,829	-0.05%
2019/03/27	1	13.55	0	0.00	13.50	1	9,776	0.01%
2019/03/25	0	0.00	1	13.55	13.45	-1	9,617	-0.01%
2019/03/22	3	13.87	0	0.00	13.80	3	9,594	0.03%
2019/03/21	11	14.12	8	14.15	14.00	3	9,456	0.03%
2019/03/19	14	13.55	13	13.96	13.40	1	9,052	0.01%
2019/03/07	1	12.95	0	0.00	12.85	1	9,079	0.01%
2019/03/06	0	0.00	1	13.05	13.05	-1	9,066	-0.01%
2019/03/05	0	0.00	1	13.35	13.15	-1	9,057	-0.01%
2019/03/04	1	13.10	0	0.00	13.10	1	8,887	0.01%
2019/02/26	1	12.90	0	0.00	12.85	1	8,866	0.01%
2019/02/22	0	0.00	1	13.20	13.15	-1	8,853	-0.01%
2019/02/21	4	13.16	4	13.25	12.90	0	8,753	0.00%
2019/02/18	1	13.00	9	12.82	12.85	-8	8,521	-0.09%
2019/02/14	12	13.42	10	13.55	13.20	2	8,325	0.02%
2019/02/12	0	0.00	5	12.67	12.70	-5	7,717	-0.06%
2019/02/11	0	0.00	1	12.25	12.25	-1	7,616	-0.01%
2019/01/30	2	12.20	13	12.27	12.20	-11	7,617	-0.14%
2019/01/29	0	0.00	1	12.35	12.30	-1	7,570	-0.01%
2019/01/28	73	12.58	1	12.60	12.50	72	7,513	0.96%
2019/01/25	38	12.59	78	12.68	12.65	-40	7,461	-0.54%
2019/01/22	230	12.24	0	0.00	12.30	230	7,167	3.21%	大買/鉅額交易
2019/01/18	123	12.30	0	0.00	12.30	123	7,118	1.73%	大買/鉅額交易
2019/01/17	41	12.50	1	12.80	12.45	40	7,081	0.56%
2019/01/16	88	12.26	8	12.35	12.50	80	7,001	1.14%
2019/01/15	16	12.56	0	0.00	12.55	16	6,863	0.23%
2019/01/14	23	12.65	0	0.00	12.70	23	6,417	0.36%
2019/01/11	155	12.64	11	13.15	12.60	144	6,353	2.27%	大買/鉅額交易
2019/01/10	14	13.19	5	12.95	12.95	9	6,139	0.15%
2019/01/09	0	0.00	1	13.20	13.10	-1	5,724	-0.02%
2019/01/08	44	11.85	1	11.90	12.00	43	4,922	0.87%
2019/01/07	52	11.98	194	12.21	11.95	-142	4,858	-2.92%	大賣/鉅額交易
2019/01/03	79	11.95	0	0.00	11.90	79	4,804	1.64%
2019/01/02	65	12.02	0	0.00	12.05	65	4,712	1.38%
2018/12/28	54	12.08	20	12.19	12.05	34	4,475	0.76%
2018/12/27	20	11.90	779	11.62	12.20	-759	3,741	-20.29%	大賣/鉅額交易
2018/12/26	1	10.80	0	0.00	11.10	1	3,178	0.03%
2018/12/25	0	0.00	5	10.95	10.90	-5	3,041	-0.16%
2018/12/19	0	0.00	1	11.65	11.35	-1	3,087	-0.03%
2018/12/18	0	0.00	1	11.50	11.35	-1	3,044	-0.03%
2018/12/17	1	11.70	1	11.65	11.50	0	3,041	0.00%
2018/12/14	2	11.55	0	0.00	11.50	2	3,015	0.07%
2018/12/13	3	11.85	0	0.00	11.70	3	3,009	0.10%
2018/12/10	0	0.00	1	12.15	11.80	-1	2,730	-0.04%
2018/12/07	1	11.10	1	11.80	11.80	0	2,268	0.00%
2018/11/21	3	10.85	0	0.00	10.80	3	2,009	0.15%
2018/11/09	0	0.00	10	10.30	10.30	-10	2,083	-0.48%
2018/11/05	1	10.15	0	0.00	10.15	1	2,322	0.04%
2018/11/01	10	10.30	0	0.00	10.20	10	2,425	0.41%
2018/10/29	0	0.00	10	9.75	9.72	-10	2,619	-0.38%
2018/10/25	10	9.75	10	9.72	9.72	0	2,684	0.00%
2018/10/15	10	9.98	0	0.00	10.00	10	3,510	0.28%
2018/10/08	10	10.65	0	0.00	10.65	10	3,621	0.28%
2018/09/20	0	0.00	1	11.30	11.15	-1	4,146	-0.02%
2018/09/14	0	0.00	1	11.25	11.25	-1	5,189	-0.02%
2018/07/31	6	13.86	1	13.85	13.85	5	11,793	0.04%
2018/07/27	0	0.00	3	14.15	13.95	-3	11,709	-0.03%
2018/07/26	14	14.26	9	14.37	14.15	5	11,777	0.04%
2018/07/23	5	13.53	5	13.60	13.45	0	11,384	0.00%
2018/07/20	7	14.01	4	13.85	13.80	3	11,348	0.03%
2018/07/19	4	13.64	4	13.60	14.10	0	11,148	0.00%
2018/07/17	0	0.00	3	13.45	13.20	-3	11,029	-0.03%
2018/07/13	3	13.50	0	0.00	13.45	3	10,974	0.03%
2018/07/11	2	13.30	1	13.20	13.15	1	10,897	0.01%
2018/07/09	1	13.40	0	0.00	13.40	1	10,827	0.01%
2018/07/05	6	13.28	5	13.45	13.05	1	10,751	0.01%
2018/06/29	3	14.05	5	14.01	13.90	-2	10,606	-0.02%
2018/06/28	0	0.00	1	13.90	13.65	-1	10,542	-0.01%
2018/06/26	9	13.81	7.2	13.83	13.70	1.8	10,414	0.02%
2018/06/22	3	14.33	1	14.35	14.25	2	9,550	0.02%
2018/06/21	3	14.82	3	14.82	14.70	0	9,443	0.00%
2018/06/20	2	14.63	2	14.65	14.90	0	9,372	0.00%
2018/06/15	0	0.00	26	14.67	14.95	-26	9,080	-0.29%
2018/06/14	0	0.00	34	14.84	14.65	-34	8,974	-0.38%
2018/06/13	0	0.00	14	14.37	14.35	-14	8,788	-0.16%
2018/06/12	2	14.80	0	0.00	14.80	2	8,634	0.02%
2018/06/07	8	15.36	0	0.00	15.05	8	8,130	0.10%
2018/06/06	1	14.90	1	15.45	15.40	0	7,829	0.00%
2018/06/05	0	0.00	45	14.60	14.70	-45	7,543	-0.60%
2018/06/04	0	0.00	11	15.26	15.35	-11	7,316	-0.15%
2018/06/01	11	14.89	0	0.00	14.60	11	6,950	0.16%
2018/05/31	47	15.89	38	15.64	15.10	9	6,711	0.13%
2018/05/30	29	14.58	5	14.52	14.80	24	5,943	0.40%
2018/05/29	34	14.48	39.2	14.91	14.70	-5.2	5,542	-0.09%
2018/05/28	23	13.62	7	13.64	13.75	16	4,475	0.36%
2018/05/24	5	12.40	0	0.00	12.40	5	3,834	0.13%
2018/05/21	1	12.40	0	0.00	12.50	1	3,949	0.03%
2018/05/08	0	0.00	15	11.51	11.65	-15	3,953	-0.38%
2018/05/03	2	11.25	5	11.25	11.15	-3	3,972	-0.08%
2018/04/18	2	10.95	2	11.10	10.90	0	4,791	0.00%
2018/04/17	3	11.00	0	0.00	10.95	3	4,980	0.06%
2018/04/16	10	11.40	0	0.00	11.20	10	5,326	0.19%
2018/04/10	5	11.30	0	0.00	11.25	5	7,394	0.07%
2018/04/09	0	0.00	6	11.45	11.40	-6	7,521	-0.08%
2018/03/31	10	11.55	0	0.00	11.40	10	7,419	0.13%
2018/03/27	3	11.45	0	0.00	11.30	3	7,335	0.04%
2018/03/14	0	0.00	14	11.95	12.00	-14	7,265	-0.19%
2018/03/13	2	11.90	0	0.00	11.85	2	7,252	0.03%
2018/03/12	0	0.00	11	11.90	11.90	-11	7,235	-0.15%
2018/03/09	30	11.92	1	11.80	11.80	29	7,196	0.40%
2018/03/08	1	11.65	0	0.00	11.65	1	7,025	0.01%
2018/03/07	6	11.48	0	0.00	11.30	6	6,963	0.09%
2018/03/06	15	11.45	0	0.00	11.45	15	6,981	0.21%
2018/02/21	1	11.35	0	0.00	11.30	1	7,163	0.01%
2018/02/06	1	11.20	0	0.00	10.85	1	6,946	0.01%
2018/02/05	0	0.00	2	11.90	11.85	-2	6,866	-0.03%
2018/02/01	1	12.90	0	0.00	12.85	1	6,761	0.01%
2018/01/31	0	0.00	25	12.98	13.05	-25	6,776	-0.37%
2018/01/25	0	0.00	2	12.60	12.60	-2	6,466	-0.03%
2018/01/23	0	0.00	11	12.75	12.55	-11	6,370	-0.17%
2018/01/18	0	0.00	69	12.91	12.50	-69	6,271	-1.10%
2018/01/15	2	12.85	0	0.00	12.20	2	5,924	0.03%
2018/01/10	0	0.00	1	13.50	13.05	-1	5,506	-0.02%
2018/01/09	11	13.00	6	12.84	12.80	5	5,365	0.09%
2018/01/08	6	13.10	41	13.36	13.15	-35	5,139	-0.68%
2018/01/05	3	12.53	76	12.34	12.80	-73	4,280	-1.71%
2018/01/04	0	0.00	10	11.05	11.65	-10	3,617	-0.28%
2018/01/03	11	11.05	10	10.95	10.95	1	3,259	0.03%
2018/01/02	0	0.00	7	10.71	10.70	-7	3,125	-0.22%