友訊 (2332)-永豐金-永康券商分點個股進出

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－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/05/20	0	0.00	1	18.35	18.30	-1	2,658	-0.04%
2024/05/17	6	18.28	1	18.40	18.25	5	2,885	0.17%
2024/05/16	0	0.00	1	18.20	18.15	-1	2,919	-0.03%
2024/05/15	3	17.93	0	0.00	17.85	3	2,936	0.10%
2024/05/14	0	0.00	1	18.40	18.25	-1	2,987	-0.03%
2024/05/09	0	0.00	13	18.05	17.95	-13	3,098	-0.42%
2024/05/08	0	0.00	1	18.05	18.05	-1	3,100	-0.03%
2024/05/07	0	0.00	10	17.85	17.90	-10	3,101	-0.32%
2024/04/30	1	17.85	0	0.00	17.90	1	3,122	0.03%
2024/04/23	0	17.60	0	0.00	17.55	0	3,286	0.00%
2024/04/19	0	0.00	11	17.20	17.20	-11	3,292	-0.33%
2024/04/18	10	17.60	0	0.00	17.60	10	3,263	0.31%
2024/04/16	1	17.35	0	0.00	17.30	1	3,278	0.03%
2024/04/12	12	17.88	0	0.00	18.10	12	3,246	0.37%
2024/04/11	1	17.95	0	0.00	17.90	1	3,211	0.03%
2024/04/10	1	18.40	0	0.00	18.35	1	3,160	0.03%
2024/04/09	2	18.30	0	0.00	18.30	2	3,157	0.06%
2024/04/02	5	18.57	0	0.00	18.55	5	3,216	0.16%
2024/04/01	0	0.00	1	18.60	18.70	-1	3,228	-0.03%
2024/03/28	0.5	18.50	0	0.00	18.55	0.5	3,246	0.02%
2024/03/22	6	18.60	1	18.60	18.70	5	3,321	0.15%
2024/03/21	2	18.60	1	18.60	18.65	1	3,372	0.03%
2024/03/19	2	18.65	0	0.00	18.70	2	3,423	0.06%
2024/03/14	2	18.55	0	0.00	18.50	2	3,575	0.06%
2024/03/13	0	0.00	0.4	18.80	18.70	-0.4	3,605	-0.01%
2024/03/12	0.5	18.90	6	19.00	18.95	-5.5	3,627	-0.15%
2024/03/11	1	18.90	0	0.00	18.95	1	3,704	0.03%
2024/03/08	4	18.90	5	18.85	18.85	-1	3,901	-0.03%
2024/03/07	0	0.00	10	19.70	19.20	-10	4,005	-0.25%
2024/03/06	0	0.00	41	19.60	19.50	-41	4,070	-1.01%
2024/03/05	6	19.66	1	19.60	19.70	5	4,347	0.11%
2024/03/04	1	19.70	2	19.70	19.65	-1	4,287	-0.02%
2024/03/01	0	0.00	5	19.10	19.10	-5	4,119	-0.12%
2024/02/29	1	19.35	0	0.00	19.35	1	4,093	0.02%
2024/02/27	9	19.31	5	19.15	19.15	4	4,082	0.10%
2024/02/26	3	19.47	0	0.00	19.40	3	4,054	0.07%
2024/02/23	16	19.37	10	19.65	19.30	6	4,030	0.15%
2024/02/22	3	19.60	3	19.70	19.60	0	4,046	0.00%
2024/02/21	35	19.73	10	19.65	19.60	25	4,036	0.62%
2024/02/20	24.4	19.92	3	19.95	19.95	21.4	3,996	0.54%
2024/02/19	16	19.50	70	19.45	19.40	-54	3,815	-1.42%
2024/02/16	0	0.00	26	19.50	19.55	-26	3,839	-0.68%
2024/02/15	0.3	19.41	0	0.00	19.40	0.3	3,810	0.01%
2024/02/05	5	18.95	0	0.00	18.95	5	3,731	0.13%
2024/02/02	10	19.55	10	19.45	19.35	0	3,719	0.00%
2024/02/01	1	19.80	0	0.00	19.70	1	3,723	0.03%
2024/01/29	0	0.00	2	19.40	19.50	-2	3,717	-0.05%
2024/01/26	0	0.00	3	19.45	19.35	-3	3,744	-0.08%
2024/01/25	1	19.50	1	19.45	19.45	0	3,756	0.00%
2024/01/24	0	0.00	20	19.55	19.50	-20	3,761	-0.53%
2024/01/23	0	19.50	3	19.00	19.65	-3	3,783	-0.08%
2024/01/16	0	0.00	10	18.85	18.80	-10	3,684	-0.27%
2024/01/15	0	0.00	1	19.05	19.20	-1	3,671	-0.03%
2024/01/09	0	0.00	5	19.10	19.20	-5	3,837	-0.13%
2024/01/08	0	0.00	0	19.45	19.35	0	3,868	0.00%
2024/01/05	2	19.50	0	0.00	19.40	2	3,889	0.05%
2024/01/03	2	20.05	0	0.00	19.90	2	3,934	0.05%
2024/01/02	2	20.30	3	20.25	20.05	-1	3,931	-0.03%
2023/12/28	0	0.00	3	19.97	20.10	-3	3,908	-0.08%
2023/12/27	1	19.70	0	19.75	19.80	1	3,899	0.03%
2023/12/25	1	19.30	0	0.00	19.30	1	3,937	0.03%
2023/12/21	1	19.45	0	0.00	19.55	1	4,001	0.02%
2023/12/19	7	19.38	0	19.45	19.35	7	4,034	0.17%
2023/12/18	8	20.03	6	20.05	19.80	2	4,110	0.05%
2023/12/15	4	19.83	0	0.00	19.80	4	4,472	0.09%
2023/12/14	22	19.90	0	0.00	19.80	22	4,614	0.48%
2023/12/13	2	20.15	0	0.00	19.80	2	4,622	0.04%
2023/12/12	2	19.68	0	0.00	19.75	2	4,650	0.04%
2023/12/11	12	19.90	0	0.00	19.80	12	4,740	0.25%
2023/12/08	1	19.95	6	20.05	20.00	-5	4,773	-0.10%
2023/12/07	5	20.00	0	0.00	20.00	5	4,822	0.10%
2023/12/06	0	20.43	50	20.45	20.20	-50	4,889	-1.02%
2023/12/05	9	20.56	0	20.25	20.25	9	4,902	0.18%
2023/12/04	0	20.50	4	20.00	20.45	-4	4,908	-0.08%
2023/11/30	51	20.20	1	20.40	20.40	50	4,859	1.03%
2023/11/27	4	19.14	0	0.00	19.00	4	5,049	0.08%
2023/11/24	5	19.23	0	0.00	19.30	5	5,202	0.10%
2023/11/22	1	19.30	0	0.00	19.30	1	5,940	0.02%
2023/11/21	3	19.30	5	19.24	19.30	-2	6,510	-0.03%
2023/11/17	4	18.91	0	0.00	18.95	4	7,665	0.05%
2023/11/16	0	0.00	2	18.90	18.85	-2	8,482	-0.02%
2023/11/15	6	18.54	4	18.75	18.55	2	9,314	0.02%
2023/11/08	0	0.00	8	18.75	18.70	-8	11,493	-0.07%
2023/11/07	0	0.00	5	18.60	18.65	-5	11,485	-0.04%
2023/11/06	0	18.95	2	19.10	19.00	-2	11,481	-0.02%
2023/11/03	0	0.00	3	18.75	18.65	-3	11,438	-0.03%
2023/11/01	7	18.30	0	0.00	18.35	7	11,461	0.06%
2023/10/31	2	18.60	13	18.28	18.30	-11	11,466	-0.10%
2023/10/27	6	18.60	6	18.47	18.45	0	11,523	0.00%
2023/10/26	5	18.47	0	0.00	18.35	5	11,568	0.04%
2023/10/25	13	18.98	0	0.00	18.85	13	11,596	0.11%
2023/10/23	1	18.50	0	0.00	18.50	1	11,634	0.01%
2023/10/20	6	18.33	5	18.69	18.55	1	11,654	0.01%
2023/10/19	18	18.64	0	0.00	18.70	18	11,696	0.15%
2023/10/13	3	19.85	4	19.60	19.65	-1	12,001	-0.01%
2023/10/11	0	0.00	1	19.75	19.70	-1	12,103	-0.01%
2023/09/26	1	20.30	0	0.00	20.10	1	12,762	0.01%
2023/09/21	1	19.90	1	20.20	19.90	0	13,530	0.00%
2023/09/20	12	21.25	15	20.76	20.35	-3	13,698	-0.02%
2023/09/19	1	21.15	0	0.00	21.10	1	13,631	0.01%
2023/09/18	0	0.00	6	21.02	20.85	-6	13,624	-0.04%
2023/09/15	1	20.80	13	20.92	21.00	-12	13,665	-0.09%
2023/09/14	6	21.27	4	21.33	21.20	2	13,596	0.01%
2023/09/13	11	21.23	1	21.10	21.10	10	13,585	0.07%
2023/09/12	8	21.69	1	21.45	21.45	7	13,828	0.05%
2023/09/11	14	21.90	1	21.70	21.70	13	14,095	0.09%
2023/09/08	2	22.80	2	22.68	22.60	0	14,002	0.00%
2023/09/07	15	23.36	0	0.00	23.05	15	13,929	0.11%
2023/09/05	0	0.00	2.2	24.26	24.05	-2.2	13,681	-0.02%
2023/09/04	20.2	24.17	11	24.51	24.00	9.2	13,625	0.07%
2023/09/01	3	24.53	1	24.50	24.70	2	13,482	0.01%
2023/08/31	0	0.00	2	25.27	25.05	-2	13,413	-0.01%
2023/08/30	1	25.25	7	25.26	25.10	-6	13,465	-0.04%
2023/08/29	22	25.15	28	25.07	25.05	-6	13,510	-0.04%
2023/08/28	66	25.66	15.5	25.72	25.55	50.5	13,347	0.38%
2023/08/25	36.3	25.97	32.3	26.10	25.85	4	12,969	0.03%
2023/08/24	81.2	25.86	90.5	25.35	25.65	-9.4	12,541	-0.07%
2023/08/23	33.7	25.94	14.3	25.74	25.40	19.4	12,051	0.16%
2023/08/22	20.5	25.46	23	25.41	25.25	-2.6	11,505	-0.02%
2023/08/21	110	24.68	118.2	24.90	25.40	-8.2	10,725	-0.08%	大買/大賣/
2023/08/18	48.2	23.83	33.2	23.65	23.50	15	9,920	0.15%
2023/08/17	9.2	22.21	31.2	22.72	22.95	-22	9,282	-0.24%
2023/08/16	31.3	21.95	29	21.94	21.40	2.3	8,851	0.03%
2023/08/15	1	21.05	20.3	21.15	21.15	-19.3	8,551	-0.23%
2023/08/14	5	19.40	0	0.00	19.25	5	8,335	0.06%
2023/08/02	6.1	19.64	6	19.61	19.70	0.1	8,548	0.00%
2023/08/01	20.1	20.03	0	0.00	20.10	20.1	8,481	0.24%
2023/07/31	11	20.20	0	0.00	20.15	11	8,456	0.13%
2023/07/27	0	0.00	1	20.10	20.20	-1	8,365	-0.01%
2023/07/26	0.1	20.05	0	0.00	20.00	0.1	8,338	0.00%
2023/07/21	0	0.00	13.8	20.84	20.85	-13.8	8,196	-0.17%
2023/07/20	0.1	20.75	4	21.10	20.65	-4	8,173	-0.05%
2023/07/19	2	21.70	0.1	21.40	21.50	1.9	8,036	0.02%
2023/07/18	0	0.00	14	22.24	21.90	-14	7,922	-0.18%
2023/07/17	0	0.00	1	22.55	22.45	-1	7,832	-0.01%
2023/07/14	0	0.00	1	21.80	21.80	-1	7,763	-0.01%
2023/07/13	0	0.00	8	21.70	21.45	-8	7,781	-0.10%
2023/07/12	2	21.50	0	0.00	21.45	2	7,805	0.03%
2023/07/11	14	22.01	7	21.91	21.95	7	7,776	0.09%
2023/07/10	7	22.53	3	22.43	22.50	4	7,679	0.05%
2023/07/07	7	21.86	1	22.20	22.15	6	7,624	0.08%
2023/07/06	0	0.00	6.3	22.34	22.45	-6.3	7,518	-0.08%
2023/07/05	4.6	22.42	3	22.40	22.25	1.6	7,433	0.02%
2023/07/04	6.1	22.55	13.4	22.89	22.55	-7.3	7,337	-0.10%
2023/07/03	24.4	22.69	4.1	23.00	23.15	20.3	7,169	0.28%
2023/06/30	1	21.70	2.1	21.62	21.85	-1.1	6,712	-0.02%
2023/06/29	1.1	21.36	5.1	21.44	21.45	-4	6,520	-0.06%
2023/06/28	10	21.44	15.1	21.42	21.15	-5.1	6,379	-0.08%
2023/06/27	7	21.27	15	21.35	20.70	-8	6,202	-0.13%
2023/06/26	1	21.30	1	21.40	21.05	0	6,024	0.00%
2023/06/21	5	21.00	5.1	21.01	21.05	-0.1	6,067	0.00%
2023/06/20	5	20.25	2.2	20.01	20.25	2.8	6,010	0.05%
2023/06/19	20.3	20.01	0	19.90	19.95	20.3	6,005	0.34%
2023/06/16	43	20.79	44	21.05	20.60	-1	5,875	-0.02%
2023/06/15	23	21.50	3	21.23	21.85	20	5,554	0.36%
2023/06/14	6	20.48	5	20.40	20.45	1	5,187	0.02%
2023/06/13	0	20.45	0	0.00	20.50	0	5,194	0.00%
2023/06/12	8	20.36	0	0.00	20.45	8	5,178	0.15%
2023/06/09	2	20.65	0	0.00	20.80	2	5,123	0.04%
2023/06/08	0	0.00	18	20.79	20.65	-18	5,146	-0.35%
2023/06/07	1	20.74	5	20.80	20.70	-4	5,100	-0.08%
2023/06/06	6	20.84	0	0.00	20.80	6	5,069	0.12%
2023/06/05	4.1	21.46	2	21.35	21.45	2.1	4,996	0.04%
2023/06/02	0	0.00	4	21.26	21.65	-4	4,862	-0.08%
2023/06/01	1	21.00	9	20.94	20.95	-8	4,763	-0.17%
2023/05/31	5	20.90	14	20.71	20.90	-9	4,730	-0.19%
2023/05/30	29	20.49	1	20.30	20.60	28	4,667	0.60%
2023/05/29	0.1	20.00	2	20.10	19.95	-1.9	4,623	-0.04%
2023/05/26	3	19.82	0	0.00	19.50	3	4,719	0.06%
2023/05/25	1	20.00	0	0.00	20.20	1	4,685	0.02%
2023/05/24	0	0.00	3	20.35	20.25	-3	4,643	-0.06%
2023/05/23	0	0.00	1	20.10	20.10	-1	4,580	-0.02%
2023/05/22	3	20.00	8.2	20.10	20.35	-5.2	4,516	-0.12%
2023/05/19	22.3	20.00	2	20.03	20.05	20.3	4,386	0.46%
2023/05/18	0	0.00	4	19.19	19.20	-4	4,153	-0.10%
2023/05/16	11	19.16	5	19.08	19.05	6	4,108	0.15%
2023/05/15	11	19.05	0	0.00	19.25	11	4,194	0.26%
2023/05/12	0	0.00	1	18.05	18.55	-1	4,105	-0.02%
2023/05/11	0	0.00	1	18.05	17.50	-1	4,037	-0.02%
2023/05/10	0	0.00	1	17.90	17.85	-1	4,010	-0.02%
2023/05/04	1	18.00	0	0.00	18.00	1	3,986	0.03%
2023/05/03	1	17.70	0	17.70	17.70	1	3,983	0.03%
2023/04/21	0	0.00	8	17.99	17.75	-8	3,969	-0.20%
2023/04/19	3	18.95	0	0.00	18.95	3	3,867	0.08%
2023/04/18	2	19.00	1	19.15	19.00	1	3,884	0.03%
2023/04/17	47	19.15	44	19.30	19.30	3	3,808	0.08%
2023/04/14	0	0.00	0.2	18.75	18.85	-0.2	3,731	-0.01%
2023/04/12	0	0.00	0	18.85	18.95	0	3,676	0.00%
2023/04/11	0	0.00	4	18.70	18.80	-4	3,635	-0.11%
2023/04/06	4	18.70	1	18.60	18.85	3	3,926	0.08%
2023/03/29	0	18.31	1	18.30	18.30	-1	4,340	-0.02%
2023/03/28	2	18.73	7.8	18.83	18.60	-5.8	4,519	-0.13%
2023/03/27	26.8	18.72	34	18.65	18.85	-7.2	4,384	-0.16%
2023/03/24	10	18.26	6	18.15	18.15	4	4,212	0.09%
2023/03/22	0	17.15	0	0.00	17.05	0	3,937	0.00%
2023/03/21	3	16.70	0	0.00	16.65	3	3,908	0.08%
2023/03/15	0	16.90	1	16.85	16.65	-1	3,842	-0.03%
2023/03/13	0	0.00	6	16.50	16.75	-6	3,811	-0.16%
2023/03/09	0	0.00	1	17.35	17.35	-1	3,739	-0.03%
2023/03/08	0	0.00	6	17.45	17.65	-6	3,715	-0.16%
2023/03/07	0	0.00	2	17.60	17.50	-2	3,682	-0.05%
2023/03/06	8	17.91	3	17.78	17.55	5	3,634	0.14%
2023/03/03	6	17.59	7	17.52	17.55	-1	3,525	-0.03%
2023/03/02	0	0.00	3	17.40	17.50	-3	3,447	-0.09%
2023/03/01	7	17.30	9	17.34	17.20	-2	3,345	-0.06%
2023/02/23	7	17.20	8	16.91	16.80	-1	3,048	-0.03%
2023/02/21	5	16.70	3	16.75	16.85	2	2,910	0.07%
2023/02/17	0	0.00	1	16.55	16.65	-1	2,861	-0.03%
2023/02/16	6	16.80	1	16.85	16.60	5	2,839	0.18%
2023/02/14	4	16.31	5.1	16.33	16.35	-1.1	2,703	-0.04%
2023/02/13	3	16.30	8.1	16.33	16.25	-5.1	2,643	-0.19%
2023/02/08	0	0.00	1	15.60	15.55	-1	2,458	-0.04%
2023/02/07	1	15.60	0	15.65	15.55	1	2,448	0.04%
2023/02/06	6	15.70	2	15.80	15.60	4	2,451	0.16%
2023/02/03	0	0.00	0	15.70	15.60	0	2,442	0.00%
2023/02/02	2	15.65	1	15.65	15.70	1	2,429	0.04%
2023/02/01	0	0.00	0.1	15.45	15.55	-0.1	2,412	0.00%
2023/01/31	0.1	15.30	1.8	15.35	15.35	-1.8	2,401	-0.07%
2023/01/30	1	15.20	2	15.35	15.25	-1	2,387	-0.04%
2023/01/17	2	15.05	0	0.00	15.05	2	2,372	0.08%
2023/01/12	1	15.45	0	0.00	15.30	1	2,395	0.04%
2023/01/10	0.1	15.45	0	0.00	15.55	0.1	2,393	0.00%
2023/01/09	0	0.00	5	15.50	15.55	-5	2,397	-0.21%
2023/01/06	6	15.44	0	0.00	15.60	6	2,400	0.25%
2023/01/04	2	15.05	0	0.00	15.10	2	2,431	0.08%
2022/12/29	0	0.00	3	14.80	14.75	-3	2,486	-0.12%
2022/12/27	0	0.00	1	15.45	15.35	-1	2,469	-0.04%
2022/12/26	16	15.91	25	15.99	15.80	-9	2,385	-0.38%
2022/12/23	0	0.00	5	15.75	15.60	-5	2,128	-0.23%
2022/12/21	32	16.23	29	16.40	15.80	3	2,031	0.15%
2022/12/20	5	16.03	21.3	16.13	16.15	-16.3	1,621	-1.01%
2022/12/19	5	14.80	0	0.00	14.70	5	1,413	0.35%
2022/12/16	10	14.80	0	0.00	14.95	10	1,438	0.70%
2022/12/13	0.1	15.00	0	0.00	15.05	0.1	1,460	0.01%
2022/12/02	0	0.00	4	15.15	15.25	-4	1,761	-0.23%
2022/11/30	4.2	14.85	0	0.00	15.00	4.2	1,812	0.23%
2022/11/28	5	14.45	0	0.00	14.45	5	1,964	0.25%
2022/11/21	1	14.45	0	0.00	14.30	1	2,145	0.05%
2022/11/16	6	14.65	0	0.00	14.50	6	2,186	0.27%
2022/11/11	0.3	15.18	1	15.15	14.90	-0.7	2,278	-0.03%
2022/11/09	0	0.00	5	15.10	15.05	-5	3,088	-0.16%
2022/11/08	0	0.00	6	15.10	14.95	-6	3,093	-0.19%
2022/11/04	0	0.00	1	14.90	15.05	-1	3,118	-0.03%
2022/11/03	5.4	14.95	0	0.00	15.00	5.4	3,132	0.17%
2022/11/01	1	14.65	0	0.00	14.70	1	3,283	0.03%
2022/10/27	0	0.00	5	14.85	14.85	-5	3,520	-0.14%
2022/10/21	0	14.80	5	14.60	14.50	-5	3,915	-0.13%
2022/10/17	2	14.55	0	0.00	14.85	2	3,952	0.05%
2022/10/14	1	14.70	1	15.00	15.00	0	3,961	0.00%
2022/10/13	0	0.00	13	14.45	14.20	-13	3,960	-0.33%
2022/10/07	0	0.00	2	15.45	15.45	-2	3,905	-0.05%
2022/10/06	2	15.20	0	0.00	15.15	2	3,901	0.05%
2022/10/03	6	14.55	0	0.00	14.55	6	3,863	0.16%
2022/09/30	0	0.00	0.9	14.60	14.70	-0.9	3,877	-0.02%
2022/09/28	2	14.68	0	0.00	14.25	2	3,868	0.05%
2022/09/26	1	15.00	0	0.00	15.00	1	3,835	0.03%
2022/09/23	0	0.00	1	16.10	15.80	-1	3,858	-0.03%
2022/09/14	0	0.00	3	17.40	17.30	-3	3,716	-0.08%
2022/09/13	3	17.68	20	17.66	17.50	-17	3,700	-0.46%
2022/09/12	10	17.73	10	17.70	17.75	0	3,649	0.00%
2022/09/08	0	0.00	2	17.50	17.40	-2	3,622	-0.06%
2022/09/07	2	17.40	1	16.85	17.40	1	3,561	0.03%
2022/09/02	11	17.20	4	17.33	17.30	7	3,402	0.21%
2022/08/31	2	16.80	0	0.00	16.75	2	3,279	0.06%
2022/08/30	0	0.00	4	16.50	16.65	-4	3,260	-0.12%
2022/08/29	0	16.45	0	0.00	16.40	0	3,276	0.00%
2022/08/26	7	17.34	1	17.20	17.10	6	3,414	0.18%
2022/08/25	0	0.00	0.7	17.00	17.10	-0.7	3,289	-0.02%
2022/08/23	1	17.00	1	16.65	16.70	0	3,258	0.00%
2022/08/18	3	16.35	4	16.35	16.40	-1	3,157	-0.03%
2022/08/17	4.5	16.73	4	16.80	16.60	0.5	3,109	0.02%
2022/08/16	18	17.34	17	17.40	17.20	1	3,011	0.03%
2022/08/10	0	0.00	0.1	17.10	17.10	-0.1	2,260	0.00%
2022/08/09	3.1	17.04	0	0.00	17.05	3.1	2,240	0.14%
2022/08/08	2	17.35	2	17.60	17.40	0	2,189	0.00%
2022/08/05	0	0.00	2	17.20	17.30	-2	2,083	-0.10%
2022/08/03	2	17.25	1	16.95	16.60	1	1,952	0.05%
2022/08/02	1	17.35	3	17.55	17.25	-2	1,876	-0.11%
2022/08/01	5	17.34	3	17.37	17.40	2	1,731	0.12%
2022/07/28	0	0.00	1	16.50	16.55	-1	1,594	-0.06%
2022/07/27	0	0.00	2	16.55	16.90	-2	1,578	-0.13%
2022/07/26	0	0.00	2	16.43	16.30	-2	1,488	-0.13%
2022/07/18	1	16.05	1	16.15	16.25	0	1,491	0.00%
2022/07/08	0.1	15.05	0	0.00	15.25	0.1	1,484	0.01%
2022/07/07	1	14.70	9	14.84	15.05	-8	1,472	-0.54%
2022/06/24	2	14.90	0	0.00	14.75	2	1,529	0.13%
2022/06/23	0	0.00	5	14.74	14.65	-5	1,534	-0.33%
2022/06/22	2	14.65	1	14.70	14.60	1	1,545	0.06%
2022/06/21	0	0.00	5	14.63	14.85	-5	1,547	-0.32%
2022/06/17	1	14.90	0	0.00	14.85	1	1,555	0.06%
2022/06/15	0	0.00	2	15.25	15.25	-2	1,521	-0.13%
2022/06/14	3	15.18	0	0.00	15.25	3	1,528	0.20%
2022/06/10	0	15.60	0	0.00	15.70	0	1,515	0.00%
2022/06/08	1	15.70	0	0.00	15.70	1	1,524	0.07%
2022/06/07	0	0.00	10	15.76	15.70	-10	1,541	-0.65%
2022/06/06	11	16.07	4	16.05	16.05	7	1,533	0.46%
2022/05/30	0	0.00	7.4	15.50	15.60	-7.4	1,444	-0.51%
2022/05/24	3	15.73	0	0.00	15.30	3	1,493	0.20%
2022/05/19	1	14.95	20	15.15	15.15	-19	1,489	-1.28%
2022/05/18	0.2	15.10	5	15.15	15.20	-4.8	1,497	-0.32%
2022/05/16	1	15.05	3	15.10	15.05	-2	1,493	-0.13%
2022/05/13	20	15.15	0	0.00	15.15	20	1,491	1.34%
2022/05/12	1	15.15	0	0.00	15.15	1	1,498	0.07%
2022/05/11	3	15.35	0	0.00	15.50	3	1,481	0.20%
2022/05/09	3	15.62	0	0.00	15.40	3	1,485	0.20%
2022/05/04	17	16.21	6	16.15	16.10	11	1,460	0.75%
2022/05/03	1	16.80	0	0.00	17.05	1	1,404	0.07%
2022/04/27	2	16.23	1	16.40	16.40	1	1,436	0.07%
2022/04/26	1	16.70	0	0.00	16.65	1	1,427	0.07%
2022/04/25	3	16.65	1	16.90	16.55	2	1,433	0.14%
2022/04/22	4	17.30	40	17.50	17.60	-36	1,411	-2.55%
2022/04/20	0	0.00	1	17.50	17.60	-1	1,393	-0.07%
2022/04/19	0	0.00	1	17.00	17.10	-1	1,346	-0.07%
2022/04/18	0	0.00	40	16.80	16.65	-40	1,347	-2.97%
2022/04/15	0	0.00	7	16.60	16.55	-7	1,460	-0.48%
2022/04/13	0.2	16.40	0	0.00	16.50	0.2	1,548	0.01%
2022/04/12	0.2	16.20	0	0.00	16.25	0.2	1,583	0.01%
2022/04/08	1	16.35	0	0.00	16.25	1	1,621	0.06%
2022/04/06	0	0.00	22	16.60	16.60	-22	1,672	-1.32%
2022/04/01	0.1	16.70	22	16.70	16.70	-21.9	1,848	-1.19%
2022/03/31	1	17.10	0	0.00	16.85	1	1,869	0.05%
2022/03/30	2	17.30	27	17.35	17.45	-25	1,871	-1.34%
2022/03/29	2	17.40	2	17.30	17.10	0	1,897	0.00%
2022/03/28	0	0.00	2	17.20	17.30	-2	1,902	-0.11%
2022/03/24	6	17.17	0	0.00	17.25	6	1,900	0.32%
2022/03/23	0	0.00	108	17.20	17.15	-108	1,929	-5.60%	大賣/鉅額交易
2022/03/22	0	0.00	22	16.90	16.80	-22	1,938	-1.13%
2022/03/18	1	16.50	2	16.60	16.65	-1	1,937	-0.05%
2022/03/17	1	16.50	1	16.45	16.50	0	1,946	0.00%
2022/03/16	3	16.02	0	0.00	16.05	3	2,020	0.15%
2022/03/14	0	0.00	2	16.00	16.15	-2	2,061	-0.10%
2022/03/11	4	15.95	0	0.00	15.95	4	2,074	0.19%
2022/03/10	2	15.90	2	15.80	16.00	0	2,084	0.00%
2022/03/08	18	15.66	3	15.60	15.35	15	2,089	0.72%
2022/03/07	13.1	16.09	0	0.00	15.95	13.1	2,050	0.64%
2022/03/04	97	16.67	6	16.68	16.65	91	2,041	4.46%
2022/03/03	0	0.00	1	16.70	16.70	-1	2,081	-0.05%
2022/03/01	0	0.00	2	16.65	16.85	-2	2,175	-0.09%
2022/02/25	1	16.45	0	0.00	16.40	1	2,211	0.05%
2022/02/24	1	16.70	2	16.53	16.45	-1	2,329	-0.04%
2022/02/22	1	16.70	0	0.00	16.85	1	2,662	0.04%
2022/02/21	3	17.03	0	0.00	17.20	3	2,691	0.11%
2022/02/16	0	0.00	1	16.80	16.75	-1	2,929	-0.03%
2022/02/10	3	17.15	0	0.00	17.10	3	3,315	0.09%
2022/02/08	2	16.95	0	0.00	17.20	2	3,549	0.06%
2022/01/26	0	16.45	0	0.00	16.45	0	3,782	0.00%
2022/01/21	0	0.00	1	17.05	16.85	-1	4,128	-0.02%
2022/01/20	0	0.00	5	17.15	17.20	-5	4,161	-0.12%
2022/01/14	1	17.10	1	17.10	17.10	0	4,309	0.00%
2022/01/11	1	17.50	5	17.35	17.40	-4	4,541	-0.09%
2022/01/10	7	17.81	7	17.86	17.55	0	4,560	0.00%
2022/01/07	6	17.70	0	0.00	17.65	6	4,468	0.13%
2022/01/06	2	18.05	0	0.00	18.05	2	4,432	0.05%
2022/01/04	2	18.60	0	0.00	18.55	2	4,433	0.05%
2021/12/30	1.4	18.81	0	0.00	19.00	1.4	4,460	0.03%
2021/12/29	1	18.55	0	0.00	18.75	1	4,462	0.02%
2021/12/28	2	18.65	0	0.00	18.65	2	4,484	0.04%
2021/12/23	15	18.97	21	18.95	19.00	-6	4,412	-0.14%
2021/12/22	0.4	18.34	0	0.00	18.35	0.4	4,364	0.01%
2021/12/10	1	19.10	0	0.00	19.05	1	4,282	0.02%
2021/12/08	0	0.00	3	18.50	18.70	-3	4,197	-0.07%
2021/12/07	0	0.00	3.7	18.34	18.25	-3.7	4,194	-0.09%
2021/12/03	0	0.00	2	18.20	18.20	-2	4,189	-0.05%
2021/12/02	8.6	18.37	0	0.00	18.10	8.6	4,205	0.20%
2021/12/01	1.2	18.28	9	18.25	18.25	-7.8	4,208	-0.19%
2021/11/29	1	18.40	0	0.00	18.35	1	4,246	0.02%
2021/11/26	0	0.00	1	18.90	18.85	-1	4,214	-0.02%
2021/11/24	0.8	20.14	1	20.30	20.00	-0.2	4,163	0.00%
2021/11/23	2.2	20.33	0	0.00	20.20	2.2	4,171	0.05%
2021/11/22	13.4	21.76	24	21.89	21.45	-10.6	4,095	-0.26%
2021/11/10	1	19.10	0	0.00	19.45	1	3,891	0.03%
2021/11/09	0	0.00	1	19.60	19.35	-1	3,899	-0.03%
2021/11/08	3	20.05	3	19.50	19.40	0	3,946	0.00%
2021/11/05	4	21.05	0	0.00	20.65	4	3,870	0.10%
2021/11/04	1	21.10	0	0.00	21.00	1	3,878	0.03%
2021/11/03	1	20.80	2	21.20	20.80	-1	3,873	-0.03%
2021/11/02	4	20.96	0	0.00	20.80	4	3,869	0.10%
2021/11/01	0	0.00	40	21.25	21.20	-40	3,777	-1.06%
2021/10/28	4	20.98	5	20.86	20.80	-1	3,633	-0.03%
2021/10/27	5	21.10	6	21.01	21.00	-1	3,530	-0.03%
2021/10/26	1	20.30	6	20.64	20.80	-5	3,468	-0.14%
2021/10/25	0	0.00	2	20.85	20.65	-2	3,480	-0.06%
2021/10/22	8	20.58	8	20.58	20.50	0	3,424	0.00%
2021/10/21	1	20.25	30	20.36	20.50	-29	3,439	-0.84%
2021/10/19	0	0.00	1	19.80	19.80	-1	3,913	-0.03%
2021/10/18	4	19.35	4	19.38	19.40	0	4,373	0.00%
2021/10/14	0	0.00	1	19.35	19.35	-1	4,367	-0.02%
2021/10/12	0	0.00	10	18.90	19.20	-10	4,351	-0.23%
2021/10/08	14	18.98	5	18.98	18.90	9	4,537	0.20%
2021/10/07	1	19.05	0	0.00	19.20	1	4,439	0.02%
2021/10/06	5	18.47	1	18.20	18.15	4	4,452	0.09%
2021/10/04	2	17.90	4	18.20	17.80	-2	4,485	-0.04%
2021/10/01	0	0.00	0	18.30	18.10	0	4,517	0.00%
2021/09/30	0	0.00	0	18.50	18.75	0	4,558	0.00%
2021/09/29	2	18.53	1	18.70	18.45	1	4,688	0.02%
2021/09/28	1	18.20	0	18.30	18.45	1	5,006	0.02%
2021/09/27	1	18.25	0	18.45	18.25	1	5,008	0.02%
2021/09/24	5	18.57	1	18.85	18.30	4	5,024	0.08%
2021/09/23	5	18.26	0	18.30	18.45	5	4,985	0.10%
2021/09/22	2	18.33	2	18.25	18.25	0	4,984	0.00%
2021/09/14	0	0.00	0	17.25	17.20	0	5,041	0.00%
2021/09/09	2	16.95	2	16.95	16.95	0	5,164	0.00%
2021/09/01	1	17.55	0	0.00	17.75	1	5,267	0.02%
2021/08/26	2	17.50	0	0.00	17.45	2	5,389	0.04%
2021/08/25	0	0.00	5	17.55	17.75	-5	5,417	-0.09%
2021/08/20	5	16.40	0	0.00	16.45	5	5,515	0.09%
2021/08/18	0	0.00	0	16.40	16.80	0	5,511	0.00%
2021/08/17	1	16.30	0	0.00	16.45	1	5,516	0.02%
2021/08/16	0	16.60	0	0.00	16.50	0	5,489	0.00%
2021/08/10	0	18.50	0	0.00	18.35	0	5,674	0.00%
2021/08/09	0	18.88	0	0.00	18.70	0	5,716	0.00%
2021/08/06	0	19.15	0	0.00	19.50	0	5,713	0.00%
2021/08/05	5	19.20	0	0.00	19.10	5	5,794	0.09%
2021/08/03	0	19.10	2	19.30	19.20	-2	6,092	-0.03%
2021/07/30	1	19.65	0	0.00	19.35	1	6,168	0.02%
2021/07/29	1	19.65	0	0.00	20.00	1	6,186	0.02%
2021/07/28	0	19.20	10	19.40	19.35	-10	6,150	-0.16%
2021/07/27	0	0.00	5	19.86	19.50	-5	6,230	-0.08%
2021/07/26	3	20.28	5	20.38	20.15	-2	6,289	-0.03%
2021/07/23	17	20.54	0	20.60	20.60	17	6,215	0.27%
2021/07/22	37	20.37	56	20.19	20.45	-19	5,744	-0.33%
2021/07/21	1	18.60	0	0.00	18.60	1	5,427	0.02%
2021/07/16	7	19.19	2	19.25	19.20	5	6,024	0.08%
2021/07/14	0	0.00	1	19.20	18.90	-1	5,965	-0.02%
2021/07/13	4	19.01	0	0.00	18.75	4	6,038	0.07%
2021/07/08	2	18.80	1	18.75	18.80	1	6,295	0.02%
2021/07/07	2	18.90	0	0.00	18.95	2	6,468	0.03%
2021/07/06	21	19.70	5	19.30	19.35	16	6,849	0.23%
2021/07/05	5	19.80	24	20.30	20.15	-19	6,920	-0.27%
2021/07/02	4	19.33	0	0.00	19.30	4	6,741	0.06%
2021/06/25	10	19.40	10	19.70	19.40	0	6,920	0.00%
2021/06/22	0.1	18.40	0	0.00	18.10	0.1	7,074	0.00%
2021/06/15	1	19.20	0	0.00	19.20	1	7,455	0.01%
2021/06/10	3	19.90	0	0.00	19.75	3	7,454	0.04%
2021/06/08	3	19.50	0	0.00	19.45	3	7,485	0.04%
2021/06/04	0	0.00	1	19.55	19.50	-1	7,427	-0.01%
2021/06/02	0	0.00	3	20.00	19.80	-3	7,505	-0.04%
2021/05/31	25	20.09	22	19.96	20.05	3	7,504	0.04%
2021/05/26	0	0.00	11	19.10	19.20	-11	7,544	-0.15%
2021/05/25	0	0.00	1	19.30	19.20	-1	7,579	-0.01%
2021/05/21	0	0.00	0.1	18.64	18.85	-0.1	7,613	0.00%
2021/05/19	32	18.72	12	18.91	18.85	20	7,749	0.26%
2021/05/18	3	18.25	10	18.15	18.40	-7	7,543	-0.09%
2021/05/17	2	17.55	4	17.58	17.05	-2	7,551	-0.03%
2021/05/14	11	18.10	0	0.00	18.20	11	7,535	0.15%
2021/05/13	4	18.66	12	18.80	18.60	-8	7,498	-0.11%
2021/05/12	2	17.70	2	18.25	17.85	0	7,476	0.00%
2021/05/11	2	19.45	0	19.70	19.30	2	7,309	0.03%
2021/05/07	0	20.65	2	20.93	21.25	-2	7,273	-0.03%
2021/05/06	3	20.43	1	20.05	20.00	2	7,257	0.03%
2021/05/05	0	0.00	2	20.95	20.30	-2	7,216	-0.03%
2021/05/04	1	20.20	13	21.05	20.40	-12	7,273	-0.16%
2021/05/03	1	21.75	6	21.62	21.25	-5	7,374	-0.07%
2021/04/27	0	0.00	0.1	23.40	23.60	-0.1	7,501	0.00%
2021/04/26	0	0.00	16	22.80	22.70	-16	7,364	-0.22%
2021/04/22	24	23.78	0.1	23.30	23.15	24	7,341	0.33%
2021/04/20	1	23.60	2	23.75	23.70	-1	6,993	-0.01%
2021/04/19	15	23.65	0	0.00	23.65	15	7,106	0.21%
2021/04/15	1	23.90	0	0.00	24.15	1	7,356	0.01%
2021/04/14	7.1	24.19	1	24.40	23.70	6.1	7,381	0.08%
2021/04/13	5	25.66	10	25.94	24.95	-5	7,423	-0.07%
2021/04/12	34	25.96	21	25.93	26.10	13	7,719	0.17%
2021/04/09	9	25.03	31	24.89	25.25	-22	7,419	-0.30%
2021/04/08	27	24.80	2	24.80	25.05	25	7,311	0.34%
2021/04/07	28	24.26	0	0.00	24.30	28	7,251	0.39%
2021/04/06	1	24.15	9.6	24.29	24.25	-8.6	7,414	-0.12%
2021/04/01	1	24.15	2	24.10	24.10	-1	7,472	-0.01%
2021/03/30	1	24.40	0	0.00	24.45	1	8,201	0.01%
2021/03/29	2	24.65	0	0.00	24.10	2	8,294	0.02%
2021/03/26	1	24.35	19	24.60	24.35	-18	8,355	-0.22%
2021/03/22	4	24.39	1	25.05	24.90	3	8,859	0.03%
2021/03/19	1	24.25	1	24.10	24.20	0	8,967	0.00%
2021/03/18	6	24.69	1.1	24.88	24.40	4.9	9,205	0.05%
2021/03/17	0	0.00	0	24.40	24.30	0	9,666	0.00%
2021/03/15	4	24.08	0	0.00	24.10	4	10,930	0.04%
2021/03/12	0	0.00	3	24.28	24.30	-3	11,261	-0.03%
2021/03/11	0	23.90	0	0.00	24.15	0	11,671	0.00%
2021/03/10	6	23.42	0	0.00	23.50	6	12,307	0.05%
2021/03/09	0	0.00	5	22.95	23.05	-5	12,599	-0.04%
2021/03/08	6	23.50	1	23.20	23.30	5	12,988	0.04%
2021/03/04	22	24.39	6	23.80	23.80	16	13,934	0.11%
2021/03/03	0	0.00	1	24.10	24.55	-1	14,290	-0.01%
2021/03/02	2	24.35	1	24.90	24.30	1	14,512	0.01%
2021/02/26	4	24.33	0	0.00	24.45	4	15,123	0.03%
2021/02/25	0	0.00	1	24.95	24.90	-1	16,307	-0.01%
2021/02/24	11	25.43	8	25.18	24.95	3	16,690	0.02%
2021/02/23	0	0.00	2	25.05	25.40	-2	16,965	-0.01%
2021/02/22	30	25.47	24	25.85	25.45	6	17,300	0.03%
2021/02/19	4	24.95	6	25.03	25.20	-2	17,315	-0.01%
2021/02/18	3	24.67	1	24.95	25.00	2	17,352	0.01%
2021/02/17	10	24.61	6	24.67	24.80	4	17,488	0.02%
2021/02/05	8	23.90	0	0.00	23.85	8	17,636	0.05%
2021/02/04	0	0.00	5	24.10	24.25	-5	18,862	-0.03%
2021/02/03	3	24.35	1	24.60	24.00	2	20,297	0.01%
2021/02/02	0	0.00	6	23.85	23.90	-6	20,268	-0.03%
2021/02/01	1	23.55	0	0.00	23.70	1	20,298	0.00%
2021/01/29	7	23.73	9	23.66	24.15	-2	20,338	-0.01%
2021/01/28	1	24.35	8	23.86	24.10	-7	20,288	-0.03%
2021/01/27	1	24.25	2	24.20	24.45	-1	20,310	0.00%
2021/01/26	13	24.57	0	0.00	24.45	13	20,419	0.06%
2021/01/25	7	23.14	35	25.01	25.25	-28	20,443	-0.14%
2021/01/22	18	23.40	2	23.65	23.80	16	20,225	0.08%
2021/01/21	13	24.18	12	24.43	23.85	1	20,153	0.00%
2021/01/20	1	24.75	2	25.13	24.75	-1	19,974	-0.01%
2021/01/19	1	25.85	1.1	26.00	25.50	-0.1	19,904	0.00%
2021/01/18	7	25.89	10	24.99	25.90	-3	19,888	-0.02%
2021/01/15	2	26.35	1	25.90	25.80	1	19,807	0.01%
2021/01/14	2	26.30	7	26.34	26.70	-5	19,694	-0.03%
2021/01/13	15	26.37	11	26.22	26.40	4	19,635	0.02%
2021/01/12	6	26.38	12	26.24	26.10	-6	19,627	-0.03%
2021/01/11	0	0.00	1	27.40	27.35	-1	19,445	-0.01%
2021/01/08	24	27.32	18	26.63	26.90	6	19,396	0.03%
2021/01/07	21	28.00	28	27.93	27.90	-7	19,146	-0.04%
2021/01/06	19	28.27	11	28.19	28.00	8	19,138	0.04%
2021/01/05	39	29.32	50	29.68	28.85	-11	18,887	-0.06%
2021/01/04	12	28.96	52	29.40	29.25	-40	18,481	-0.22%
2020/12/31	26	28.63	20	28.70	28.70	6	18,409	0.03%
2020/12/30	28	29.06	31	28.93	29.05	-3	18,389	-0.02%
2020/12/29	27	28.75	23	29.13	29.05	4	18,366	0.02%
2020/12/28	25	28.49	21	28.46	28.55	4	18,193	0.02%
2020/12/25	43	28.42	5	28.20	28.20	38	18,123	0.21%
2020/12/24	25	28.85	48	29.68	28.30	-23	18,075	-0.13%
2020/12/23	3	28.27	14	28.14	28.40	-11	17,531	-0.06%
2020/12/22	5	28.60	10	28.65	27.55	-5	17,525	-0.03%
2020/12/21	7	28.68	23	28.10	28.05	-16	17,375	-0.09%
2020/12/18	5	28.90	0	0.00	28.85	5	17,222	0.03%
2020/12/17	1	28.25	0	0.00	29.15	1	17,114	0.01%
2020/12/16	7	28.52	2	28.45	28.55	5	16,949	0.03%
2020/12/15	0	0.00	1	28.50	28.35	-1	16,987	-0.01%
2020/12/14	7	28.25	14	28.13	28.15	-7	16,817	-0.04%
2020/12/11	18	28.78	19	28.37	28.35	-1	16,622	-0.01%
2020/12/10	75	29.90	76	28.82	29.50	-1	15,975	-0.01%
2020/12/09	54	29.30	30	29.22	28.95	24	15,487	0.15%
2020/12/08	18	28.13	1.1	28.81	28.85	16.9	14,869	0.11%
2020/12/07	21	27.67	24	27.58	28.00	-3	14,591	-0.02%
2020/12/04	22	26.31	25.1	26.56	27.25	-3.1	14,306	-0.02%
2020/12/03	13	25.31	6	25.41	25.40	7	13,790	0.05%
2020/12/02	18	25.21	15	25.06	25.25	3	13,659	0.02%
2020/12/01	51	24.54	54	24.55	24.45	-3	13,459	-0.02%
2020/11/30	22	23.77	21	24.01	24.05	1	13,389	0.01%
2020/11/27	3	23.32	3	23.30	23.05	0	13,684	0.00%
2020/11/26	5	22.88	2	22.83	22.75	3	13,364	0.02%
2020/11/25	8	22.61	35	22.73	22.80	-27	13,205	-0.20%
2020/11/24	96	21.75	79.3	22.42	22.80	16.7	12,683	0.13%
2020/11/23	22	21.05	24	21.22	21.05	-2	11,589	-0.02%
2020/11/20	20	20.68	4	21.16	21.40	16	11,229	0.14%
2020/11/19	34	20.88	144	21.06	20.55	-110	11,119	-0.99%	大賣/鉅額交易
2020/11/18	19	20.26	1	20.40	20.20	18	11,100	0.16%
2020/11/17	12	20.20	10	20.10	20.05	2	11,224	0.02%
2020/11/16	11	20.23	10	20.14	20.30	1	11,432	0.01%
2020/11/13	0	0.00	6	19.91	20.15	-6	11,555	-0.05%
2020/11/12	52	20.63	32	20.78	20.10	20	11,497	0.17%
2020/11/11	108	20.87	19.2	20.50	20.90	88.8	10,545	0.84%	大買/
2020/11/10	10	19.17	19	19.08	19.00	-9	9,431	-0.10%
2020/11/09	6.1	19.10	9	19.03	19.10	-3	9,448	-0.03%
2020/11/06	5	19.00	1	19.05	19.00	4	9,507	0.04%
2020/11/05	3	18.70	2	18.85	18.75	1	9,529	0.01%
2020/11/04	0	0.00	6	18.88	18.80	-6	9,792	-0.06%
2020/11/03	31	18.94	3	19.15	18.90	28	9,779	0.29%
2020/11/02	23	18.82	27	18.70	18.80	-4	9,764	-0.04%
2020/10/20	2	18.65	0	0.00	18.40	2	10,813	0.02%
2020/10/16	3	18.40	5	18.48	18.30	-2	12,284	-0.02%
2020/10/14	1	19.20	13	19.13	19.15	-12	12,525	-0.10%
2020/10/13	0	0.00	3	19.10	19.10	-3	12,750	-0.02%
2020/10/12	1	19.10	34.4	19.13	19.05	-33.4	12,835	-0.26%
2020/10/08	0	0.00	25	19.06	18.95	-25	13,027	-0.19%
2020/10/07	0	0.00	15	18.98	18.95	-15	13,121	-0.11%
2020/10/06	4	18.99	3	18.80	18.75	1	13,190	0.01%
2020/10/05	12	18.78	12	18.80	18.80	0	13,421	0.00%
2020/09/30	2	18.45	0	0.00	18.45	2	13,652	0.01%
2020/09/28	10	18.00	1	18.05	18.05	9	14,264	0.06%
2020/09/25	2	17.50	0	0.00	17.25	2	14,628	0.01%
2020/09/24	1	17.80	61	17.85	17.85	-60	14,986	-0.40%
2020/09/23	1	18.00	10	18.20	18.15	-9	15,546	-0.06%
2020/09/22	1	18.05	3	18.10	18.10	-2	16,114	-0.01%
2020/09/21	5	18.90	5	18.40	18.40	0	17,453	0.00%
2020/09/18	2	18.45	5	18.94	18.45	-3	18,724	-0.02%
2020/09/17	0	0.00	3	18.50	18.55	-3	19,978	-0.02%
2020/09/16	3	18.60	0	0.00	18.30	3	20,093	0.01%
2020/09/15	0	0.00	1	18.40	18.35	-1	20,160	0.00%
2020/09/14	1	18.10	1	18.30	18.35	0	20,427	0.00%
2020/09/11	6	17.79	1	17.95	17.95	5	20,533	0.02%
2020/09/10	2	18.10	2	17.95	17.95	0	20,750	0.00%
2020/09/09	11	17.69	0	0.00	18.25	11	20,927	0.05%
2020/09/08	12	18.15	4	17.91	17.95	8	20,932	0.04%
2020/09/07	14	18.30	32	18.44	18.10	-18	20,986	-0.09%
2020/09/04	15	18.41	54	18.45	18.50	-39	21,137	-0.18%
2020/09/03	42	19.48	8	19.24	19.05	34	21,304	0.16%
2020/09/02	86	19.81	61	19.69	19.70	25	21,339	0.12%
2020/09/01	0	0.00	2	18.95	18.55	-2	21,468	-0.01%
2020/08/31	2	19.10	0	0.00	18.90	2	22,529	0.01%
2020/08/28	0	0.00	2	19.23	18.90	-2	22,792	-0.01%
2020/08/27	7	18.84	4	18.75	18.85	3	22,718	0.01%
2020/08/25	15	19.16	21	19.45	18.90	-6	22,715	-0.03%
2020/08/24	18	19.05	10	19.05	19.10	8	22,502	0.04%
2020/08/21	14	17.98	3	18.45	18.60	11	22,231	0.05%
2020/08/20	8	17.85	2	17.70	17.70	6	21,981	0.03%
2020/08/19	21	18.72	2	18.65	18.60	19	21,774	0.09%
2020/08/17	14	18.70	4	18.55	18.60	10	21,357	0.05%
2020/08/14	11	18.77	10	18.40	18.60	1	21,046	0.00%
2020/08/12	3	17.92	6	17.96	17.95	-3	20,700	-0.01%
2020/08/11	13	17.74	2	17.75	17.75	11	20,652	0.05%
2020/08/10	13	18.37	4	18.40	18.20	9	20,700	0.04%
2020/08/06	0	0.00	1	18.15	17.85	-1	21,102	0.00%
2020/08/05	2	18.08	0	0.00	18.00	2	21,000	0.01%
2020/08/04	1	18.15	4	17.93	17.90	-3	20,933	-0.01%
2020/07/31	20	17.39	2	17.45	17.55	18	20,793	0.09%
2020/07/30	0	0.00	1	17.50	17.70	-1	20,785	0.00%
2020/07/29	16	17.39	1	17.20	17.15	15	20,785	0.07%
2020/07/28	56	17.08	9	17.07	16.90	47	20,938	0.22%
2020/07/27	14	17.37	5	17.35	17.30	9	20,843	0.04%
2020/07/24	23	17.90	12	17.91	17.80	11	20,692	0.05%
2020/07/23	5	18.46	2	18.68	18.25	3	20,435	0.01%
2020/07/22	31	19.06	10	19.26	19.05	21	20,038	0.10%
2020/07/21	1	17.45	1	17.65	17.55	0	18,941	0.00%
2020/07/20	16	17.33	9	17.59	17.70	7	18,845	0.04%
2020/07/17	4	17.59	4	17.65	17.50	0	18,634	0.00%
2020/07/16	6	18.42	12	18.28	18.30	-6	18,373	-0.03%
2020/07/15	56	18.72	8	18.60	18.25	48	18,286	0.26%
2020/07/14	3	18.98	5	18.99	18.90	-2	18,136	-0.01%
2020/07/13	1	19.35	30	19.54	19.25	-29	18,054	-0.16%
2020/07/10	10	19.20	36	19.06	19.20	-26	17,983	-0.14%
2020/07/09	13	19.59	3	19.40	19.20	10	17,778	0.06%
2020/07/08	14	19.15	1	19.35	19.20	13	17,559	0.07%
2020/07/07	43	19.31	11	19.19	19.15	32	17,323	0.18%
2020/07/06	35	19.55	18	19.84	19.90	17	16,951	0.10%
2020/07/03	32	19.35	13	19.41	19.00	19	16,535	0.11%
2020/07/02	44	19.86	21.4	19.80	19.95	22.6	16,073	0.14%
2020/07/01	13	19.27	25	19.39	19.40	-12	15,487	-0.08%
2020/06/30	124	19.40	105	19.51	19.10	19	14,947	0.13%	大買/大賣/
2020/06/29	60	17.83	75	17.54	18.60	-15	13,696	-0.11%
2020/06/24	83	16.97	58	16.89	16.95	25	12,431	0.20%
2020/06/23	1	16.75	0	0.00	16.75	1	11,004	0.01%
2020/06/22	40	15.25	1	15.25	15.25	39	10,870	0.36%
2020/06/19	9	14.57	9	14.72	13.90	0	10,806	0.00%
2020/06/18	17	14.76	7	14.66	14.60	10	10,561	0.09%
2020/06/17	17	14.89	8	15.13	15.00	9	10,446	0.09%
2020/06/16	14	14.65	14	14.89	14.60	0	10,201	0.00%
2020/06/15	4	14.55	7	14.09	14.00	-3	10,081	-0.03%
2020/06/12	6	14.03	0	0.00	14.10	6	9,988	0.06%
2020/06/11	0	0.00	6	14.53	14.45	-6	9,849	-0.06%
2020/06/10	6	14.98	2	14.90	14.55	4	9,647	0.04%
2020/06/09	18	16.13	25	15.52	15.50	-7	9,516	-0.07%
2020/06/08	10	15.56	5	15.70	16.15	5	9,108	0.05%
2020/06/05	36	14.92	24	14.78	15.05	12	8,245	0.15%
2020/06/04	12	13.39	8	13.88	14.15	4	7,140	0.06%
2020/06/03	0	0.00	2	12.90	12.90	-2	6,831	-0.03%
2020/06/01	1	12.90	0	0.00	12.85	1	6,864	0.01%
2020/05/28	0	0.00	1	12.30	12.25	-1	6,794	-0.01%
2020/05/26	1	12.55	3	12.55	12.45	-2	6,830	-0.03%
2020/05/25	2	12.45	0	0.00	12.55	2	6,754	0.03%
2020/05/21	2	12.65	0	0.00	12.65	2	6,755	0.03%
2020/05/20	0	0.00	3	12.60	12.55	-3	6,743	-0.04%
2020/05/18	3	12.78	0	0.00	12.55	3	6,728	0.04%
2020/05/15	2	13.25	0	0.00	12.50	2	6,722	0.03%
2020/05/14	0	0.00	6	13.73	13.10	-6	6,607	-0.09%
2020/05/13	1	12.85	0	0.00	13.20	1	6,223	0.02%
2020/05/12	0	0.00	2	12.60	12.55	-2	6,559	-0.03%
2020/05/07	1	12.90	1	12.70	12.70	0	6,518	0.00%
2020/05/05	7	12.94	1	12.70	12.65	6	6,448	0.09%
2020/05/04	2	12.90	2	13.00	12.85	0	6,360	0.00%
2020/04/30	0	0.00	1	12.35	12.20	-1	6,091	-0.02%
2020/04/28	0	0.00	1	12.35	12.05	-1	6,094	-0.02%
2020/04/27	0	0.00	2	12.30	12.20	-2	6,213	-0.03%
2020/04/17	0	0.00	2	11.95	11.65	-2	6,396	-0.03%
2020/04/16	1	12.60	1	12.65	12.30	0	6,288	0.00%
2020/04/15	2	12.48	4	12.50	12.50	-2	6,255	-0.03%
2020/04/14	2	12.45	1	12.75	12.45	1	6,240	0.02%
2020/04/13	30	12.40	30	12.25	12.15	0	6,138	0.00%
2020/04/10	2	11.90	1	12.15	12.30	1	6,114	0.02%
2020/04/09	1	11.95	1	11.80	11.85	0	6,179	0.00%
2020/04/08	1	12.05	2	11.75	12.05	-1	6,266	-0.02%
2020/03/31	2	11.55	2	11.60	11.70	0	6,182	0.00%
2020/03/30	0	0.00	2	10.55	10.95	-2	6,045	-0.03%
2020/03/27	2	10.30	0	0.00	10.30	2	5,987	0.03%
2020/03/26	0	0.00	2	10.50	10.50	-2	6,044	-0.03%
2020/03/25	2	10.30	5	10.39	10.50	-3	6,039	-0.05%
2020/03/24	0	0.00	2	9.97	10.00	-2	5,977	-0.03%
2020/03/23	1	9.14	0	0.00	9.48	1	5,916	0.02%
2020/03/20	0	0.00	5	8.76	8.88	-5	5,850	-0.09%
2020/03/19	3	8.25	1	8.55	8.08	2	5,853	0.03%
2020/03/17	0	0.00	20.4	9.05	9.17	-20.4	5,669	-0.36%
2020/03/16	1	10.10	1	9.72	9.89	0	5,615	0.00%
2020/03/13	11	9.99	3	10.15	10.30	8	5,604	0.14%
2020/03/12	2	12.00	1	11.80	11.10	1	5,349	0.02%
2020/03/11	1	12.35	0	0.00	11.95	1	5,250	0.02%
2020/03/10	2	11.75	0	0.00	12.15	2	5,260	0.04%
2020/03/09	0	0.00	1	12.70	12.25	-1	5,203	-0.02%
2020/03/06	1	13.00	0	0.00	12.90	1	5,145	0.02%
2020/03/05	7	13.24	0	0.00	13.15	7	5,204	0.13%
2020/02/27	1	12.90	19	12.85	12.80	-18	5,504	-0.33%
2020/02/26	1	13.50	0	0.00	13.55	1	5,659	0.02%
2020/02/25	2	13.55	7	13.40	13.60	-5	5,629	-0.09%
2020/02/24	12	13.74	0	0.00	13.70	12	5,608	0.21%
2020/02/21	2	14.05	0	0.00	14.05	2	5,540	0.04%
2020/02/20	3	14.15	2	14.10	14.15	1	5,523	0.02%
2020/02/19	3	14.10	3	14.15	14.15	0	5,561	0.00%
2020/02/18	5	14.05	3	14.05	14.05	2	5,497	0.04%
2020/02/17	7	14.09	26	14.05	14.05	-19	5,418	-0.35%
2020/02/14	16	14.30	51	14.45	14.15	-35	5,363	-0.65%
2020/02/13	75	14.12	58	14.58	14.55	17	5,129	0.33%
2020/02/12	0	0.00	1	13.65	13.60	-1	4,669	-0.02%
2020/02/10	0	0.00	7	13.50	13.60	-7	4,639	-0.15%
2020/02/07	7	13.65	0	0.00	13.55	7	4,611	0.15%
2020/02/06	0	0.00	20	13.60	13.65	-20	4,629	-0.43%
2020/02/05	26	13.39	0	0.00	13.35	26	4,577	0.57%
2020/02/04	0	0.00	15	13.55	13.55	-15	4,536	-0.33%
2020/02/03	30	13.35	0	0.00	13.35	30	4,505	0.67%
2020/01/31	21	13.90	20	13.85	13.85	1	4,398	0.02%
2020/01/17	1	14.20	0	0.00	14.30	1	4,082	0.02%
2020/01/16	2	14.20	7	14.23	14.20	-5	4,057	-0.12%
2020/01/15	0	0.00	30	13.90	13.90	-30	3,930	-0.76%
2020/01/14	0	0.00	10	14.00	14.00	-10	3,881	-0.26%
2020/01/07	5	13.45	2	13.53	13.45	3	3,619	0.08%
2020/01/06	10	13.45	0	0.00	13.45	10	3,616	0.28%
2020/01/03	20	13.70	27	13.65	13.70	-7	3,537	-0.20%
2020/01/02	31	13.55	0	0.00	13.65	31	3,406	0.91%
2019/12/31	0	0.00	6	13.20	13.30	-6	3,260	-0.18%
2019/12/25	0	0.00	4	12.95	12.95	-4	3,265	-0.12%
2019/12/23	4	13.03	0	0.00	13.00	4	3,432	0.12%
2019/12/16	1	13.00	3	12.95	12.90	-2	3,358	-0.06%
2019/12/13	0	0.00	1	12.70	12.70	-1	3,271	-0.03%
2019/12/12	0.1	12.70	7	12.80	12.70	-6.9	3,258	-0.21%
2019/12/11	3	12.85	0	0.00	12.85	3	3,243	0.09%
2019/12/10	4	12.95	5	13.03	12.85	-1	3,222	-0.03%
2019/12/03	0	0.00	1	12.55	12.55	-1	3,175	-0.03%
2019/12/02	0	0.00	2	12.55	12.50	-2	3,191	-0.06%
2019/11/28	6	12.95	0	0.00	12.90	6	3,132	0.19%
2019/11/27	3	13.03	3	12.95	12.95	0	3,090	0.00%
2019/11/26	5	13.25	7	12.93	12.90	-2	3,041	-0.07%
2019/11/25	31	12.80	31	13.01	13.25	0	2,711	0.00%
2019/11/19	0	0.00	34	12.10	12.15	-34	2,523	-1.35%
2019/11/18	34	12.20	0	0.00	12.20	34	2,715	1.25%
2019/11/11	0	0.00	5	11.80	11.80	-5	2,741	-0.18%
2019/10/29	5	12.15	4	12.00	12.10	1	2,909	0.03%
2019/10/23	0	0.00	4	12.10	12.20	-4	3,098	-0.13%
2019/10/21	0	0.00	3	12.05	12.15	-3	3,264	-0.09%
2019/10/04	0	0.00	1	11.75	11.70	-1	3,446	-0.03%
2019/10/01	1	11.70	7	11.75	11.75	-6	3,686	-0.16%
2019/09/23	10	12.30	0	0.00	12.45	10	3,399	0.29%
2019/09/20	100	12.10	0	0.00	12.15	100	3,368	2.97%
2019/09/17	1	12.20	0.1	12.10	12.15	0.9	3,382	0.03%
2019/09/16	0	0.00	1	12.35	12.30	-1	3,415	-0.03%
2019/09/11	6	12.35	0	0.00	12.35	6	3,490	0.17%
2019/09/06	0	0.00	2	12.95	12.90	-2	3,534	-0.06%
2019/09/02	0	0.00	1	12.80	12.80	-1	3,917	-0.03%
2019/08/30	1	12.65	0	0.00	12.65	1	3,891	0.03%
2019/08/27	1	12.05	0	0.00	12.15	1	3,777	0.03%
2019/08/14	0	0.00	2	12.65	12.30	-2	3,863	-0.05%
2019/08/13	1	12.40	0	0.00	12.35	1	3,887	0.03%
2019/08/06	2	11.60	0	0.00	12.20	2	4,258	0.05%
2019/08/05	2	12.20	0	0.00	12.00	2	4,550	0.04%
2019/08/02	2	12.75	0	0.00	12.65	2	4,635	0.04%
2019/07/29	0	0.00	1	13.35	13.30	-1	5,217	-0.02%
2019/07/26	0	0.00	2	13.35	13.30	-2	5,509	-0.04%
2019/07/25	1	13.45	0	0.00	13.35	1	6,143	0.02%
2019/07/15	0	0.00	1	12.90	12.90	-1	6,835	-0.01%
2019/07/05	1	13.20	1	13.35	13.20	0	7,475	0.00%
2019/06/28	0	0.00	1	12.65	12.70	-1	7,461	-0.01%
2019/06/26	0	0.00	2	12.45	12.50	-2	7,682	-0.03%
2019/06/18	1	12.50	0	0.00	12.15	1	8,539	0.01%
2019/06/17	1	12.55	0	0.00	12.50	1	8,592	0.01%
2019/06/13	9	12.68	10	12.71	12.55	-1	8,966	-0.01%
2019/06/12	0	0.00	9.6	12.08	12.40	-9.6	8,724	-0.11%
2019/06/10	2	11.75	0	0.00	11.75	2	8,839	0.02%
2019/06/06	0	0.00	1	11.60	11.60	-1	8,872	-0.01%
2019/05/31	1	11.80	1	11.80	11.80	0	8,947	0.00%
2019/05/30	0	0.00	2	11.55	11.70	-2	9,090	-0.02%
2019/05/29	4	11.56	0	0.00	11.40	4	9,085	0.04%
2019/05/28	0	0.00	2	11.40	11.50	-2	9,030	-0.02%
2019/05/24	0	0.00	1	11.50	11.50	-1	9,051	-0.01%
2019/05/23	1	11.45	0	0.00	11.45	1	9,128	0.01%
2019/05/21	2	11.20	0	0.00	11.80	2	9,195	0.02%
2019/05/20	2	11.65	1	11.75	11.50	1	9,185	0.01%
2019/05/17	1	11.85	0	0.00	11.75	1	9,199	0.01%
2019/05/16	5	12.00	0	0.00	11.85	5	9,242	0.05%
2019/05/15	8	12.41	0	0.00	12.35	8	9,614	0.08%
2019/05/14	9	12.14	1	12.20	12.15	8	9,640	0.08%
2019/05/13	9	13.03	5	12.55	12.30	4	9,585	0.04%
2019/05/10	10	13.92	5	13.55	13.55	5	9,281	0.05%
2019/05/09	19	14.33	15	13.93	13.70	4	9,211	0.04%
2019/05/08	0	0.00	20	14.30	14.35	-20	8,996	-0.22%
2019/05/07	3	15.00	22	14.77	14.75	-19	8,883	-0.21%
2019/05/06	24	15.22	11	14.92	14.90	13	8,966	0.14%
2019/05/03	18	15.00	16	15.00	15.40	2	8,773	0.02%
2019/05/02	9	15.14	106	15.00	15.05	-97	8,496	-1.14%	大賣/
2019/04/30	120	14.33	0	0.00	14.40	120	7,845	1.53%	大買/鉅額交易
2019/04/26	12	14.36	2	14.45	14.40	10	7,745	0.13%
2019/04/24	2	14.23	16	14.27	14.10	-14	7,564	-0.19%
2019/04/23	15	14.23	8	14.29	14.20	7	7,833	0.09%
2019/04/22	2	14.25	0	0.00	14.20	2	7,773	0.03%
2019/04/18	1	14.20	0	0.00	13.55	1	8,125	0.01%
2019/04/17	0	0.00	2	13.75	13.85	-2	8,543	-0.02%
2019/04/15	0	0.00	0	13.40	13.40	0	8,485	0.00%
2019/03/22	2	14.00	1	13.90	13.80	1	9,594	0.01%
2019/03/21	3	14.23	2	14.28	14.00	1	9,456	0.01%
2019/03/20	0	0.00	2	13.40	13.50	-2	9,009	-0.02%
2019/03/19	9	13.79	8	13.65	13.40	1	9,052	0.01%
2019/03/15	0	0.00	1	13.05	13.00	-1	9,164	-0.01%
2019/03/14	13	13.38	12	13.20	13.10	1	9,366	0.01%
2019/03/13	0	0.00	1	13.10	13.15	-1	9,268	-0.01%
2019/03/12	0	0.00	1	13.10	13.00	-1	9,091	-0.01%
2019/03/06	0	0.00	1	13.05	13.05	-1	9,066	-0.01%
2019/03/05	1	13.20	1	13.20	13.15	0	9,057	0.00%
2019/02/25	2	13.25	2	13.05	13.00	0	8,859	0.00%
2019/02/22	2	13.15	0	0.00	13.15	2	8,853	0.02%
2019/02/18	1	13.10	3	12.95	12.85	-2	8,521	-0.02%
2019/02/15	0	0.00	5	13.35	13.10	-5	8,447	-0.06%
2019/02/14	4	13.48	56	13.39	13.20	-52	8,325	-0.62%
2019/02/12	0	0.00	5	12.65	12.70	-5	7,717	-0.06%
2019/02/11	7	12.28	1	12.25	12.25	6	7,616	0.08%
2019/01/30	1	12.35	1	12.45	12.20	0	7,617	0.00%
2019/01/29	2	12.40	0	0.00	12.30	2	7,570	0.03%
2019/01/28	10	12.73	5	12.50	12.50	5	7,513	0.07%
2019/01/25	15	12.63	15	12.63	12.65	0	7,461	0.00%
2019/01/22	5	12.20	0	0.00	12.30	5	7,167	0.07%
2019/01/17	0	0.00	3	12.50	12.45	-3	7,081	-0.04%
2019/01/16	0	0.00	1	12.50	12.50	-1	7,001	-0.01%
2019/01/15	4	12.90	5	12.81	12.55	-1	6,863	-0.01%
2019/01/11	1	12.75	0	0.00	12.60	1	6,353	0.02%
2019/01/10	43	13.10	42	13.22	12.95	1	6,139	0.02%
2019/01/09	68	13.00	47	12.78	13.10	21	5,724	0.37%
2019/01/08	18	12.00	0	0.00	12.00	18	4,922	0.37%
2019/01/07	5	12.15	5	11.95	11.95	0	4,858	0.00%
2019/01/04	1	12.10	0	0.00	12.00	1	4,802	0.02%
2019/01/03	5	12.25	5	11.90	11.90	0	4,804	0.00%
2019/01/02	15	12.15	40	12.10	12.05	-25	4,712	-0.53%
2018/12/28	38	12.16	18	12.08	12.05	20	4,475	0.45%
2018/12/27	27	12.00	15	12.11	12.20	12	3,741	0.32%
2018/12/25	0	0.00	2	10.85	10.90	-2	3,041	-0.07%
2018/12/13	3	11.75	7	11.85	11.70	-4	3,009	-0.13%
2018/12/12	0	0.00	5	11.89	11.95	-5	2,954	-0.17%
2018/12/11	15	12.00	6	11.80	11.80	9	2,826	0.32%
2018/12/10	33	12.05	32	11.83	11.80	1	2,730	0.04%
2018/12/07	0	0.00	19.1	11.73	11.80	-19.1	2,268	-0.84%
2018/12/04	0	0.00	2	11.65	11.50	-2	2,041	-0.10%
2018/11/22	20	10.90	20	10.90	10.80	0	2,011	0.00%
2018/11/21	5	10.85	5	10.80	10.80	0	2,009	0.00%
2018/11/20	0	0.00	3	10.60	10.55	-3	1,981	-0.15%
2018/11/13	0	0.00	4	10.10	10.20	-4	2,038	-0.20%
2018/11/09	4	10.35	0	0.00	10.30	4	2,083	0.19%
2018/10/30	0	0.00	2	9.90	9.90	-2	2,597	-0.08%
2018/10/26	2	9.80	0	0.00	9.68	2	2,677	0.07%
2018/10/18	0	0.00	2	10.00	10.00	-2	3,234	-0.06%
2018/10/16	3	10.00	0	0.00	10.00	3	3,302	0.09%
2018/10/12	2	9.46	0	0.00	10.00	2	3,625	0.06%
2018/10/11	5	9.51	0	0.00	9.51	5	3,709	0.13%
2018/10/05	5	10.85	0	0.00	10.85	5	3,693	0.14%
2018/10/02	2	11.65	0	0.00	11.55	2	3,775	0.05%
2018/09/27	0	0.00	2	11.73	11.65	-2	3,936	-0.05%
2018/09/25	5	11.25	0	0.00	11.20	5	4,028	0.12%
2018/09/20	2	11.25	0	0.00	11.15	2	4,146	0.05%
2018/09/19	1	11.20	10	11.20	11.25	-9	4,176	-0.22%
2018/08/29	0	0.00	10	12.10	12.00	-10	7,542	-0.13%
2018/08/22	0	0.00	12	11.60	11.60	-12	9,644	-0.12%
2018/08/16	5	11.35	5	11.45	11.55	0	11,452	0.00%
2018/08/15	5	11.85	5	11.50	11.50	0	11,468	0.00%
2018/08/14	10	11.80	10	11.85	11.85	0	11,496	0.00%
2018/08/13	15	11.97	8	11.66	11.70	7	11,519	0.06%
2018/08/08	1	13.00	0	0.00	12.65	1	11,517	0.01%
2018/08/07	4	13.00	1	13.10	12.90	3	11,535	0.03%
2018/08/02	0	0.00	40	13.60	13.55	-40	11,713	-0.34%
2018/07/31	0	0.00	2	13.90	13.85	-2	11,793	-0.02%
2018/07/30	4	13.99	1	14.00	13.90	3	11,765	0.03%
2018/07/27	40	14.00	10	13.95	13.95	30	11,709	0.26%
2018/07/26	34	14.26	7	14.24	14.15	27	11,777	0.23%
2018/07/25	5	13.55	10	13.63	13.75	-5	11,423	-0.04%
2018/07/24	0	0.00	47	13.51	13.55	-47	11,391	-0.41%
2018/07/23	25	13.40	25	13.65	13.45	0	11,384	0.00%
2018/07/20	45	13.91	16	14.10	13.80	29	11,348	0.26%
2018/07/19	20	13.64	0.5	14.00	14.10	19.5	11,148	0.17%
2018/07/18	5	13.45	10	13.53	13.55	-5	11,136	-0.04%
2018/07/17	1	13.35	0	0.00	13.20	1	11,029	0.01%
2018/07/13	2	13.50	0	0.00	13.45	2	10,974	0.02%
2018/07/10	7	13.63	0	0.00	13.55	7	10,881	0.06%
2018/07/09	10	13.45	10	13.40	13.40	0	10,827	0.00%
2018/07/04	10	13.60	10	13.65	13.55	0	10,676	0.00%
2018/07/03	0	0.00	5	13.50	13.50	-5	10,551	-0.05%
2018/07/02	10	13.90	10	13.65	13.65	0	10,540	0.00%
2018/06/29	5	14.00	23.5	13.86	13.90	-18.5	10,606	-0.17%
2018/06/28	10	13.60	10	13.85	13.65	0	10,542	0.00%
2018/06/27	1	13.60	1	13.90	13.85	0	10,492	0.00%
2018/06/26	16	13.63	15	13.65	13.70	1	10,414	0.01%
2018/06/25	34	13.06	33	13.30	13.30	1	9,758	0.01%
2018/06/22	7	14.71	10	14.25	14.25	-3	9,550	-0.03%
2018/06/21	1	14.70	20	14.80	14.70	-19	9,443	-0.20%
2018/06/20	1	14.80	2	14.85	14.90	-1	9,372	-0.01%
2018/06/19	12	14.97	40	15.28	14.95	-28	9,163	-0.31%
2018/06/15	1	15.00	0	0.00	14.95	1	9,080	0.01%
2018/06/14	15	14.93	2	14.75	14.65	13	8,974	0.14%
2018/06/13	22	14.87	30	14.47	14.35	-8	8,788	-0.09%
2018/06/12	3	14.83	24	14.84	14.80	-21	8,634	-0.24%
2018/06/11	6	15.23	13	15.18	15.20	-7	8,501	-0.08%
2018/06/08	0	0.00	47	14.91	14.95	-47	8,273	-0.57%
2018/06/07	29	15.39	15	15.16	15.05	14	8,130	0.17%
2018/06/06	18	15.20	14	15.30	15.40	4	7,829	0.05%
2018/06/05	13	15.38	0	0.00	14.70	13	7,543	0.17%
2018/06/04	43	15.23	9	15.23	15.35	34	7,316	0.46%
2018/06/01	17	14.87	47	14.89	14.60	-30	6,950	-0.43%
2018/05/31	8	15.81	4	15.66	15.10	4	6,711	0.06%
2018/05/30	23	14.81	4	14.64	14.80	19	5,943	0.32%
2018/05/29	12	14.44	26	14.53	14.70	-14	5,542	-0.25%
2018/05/28	45	13.68	23	13.72	13.75	22	4,475	0.49%
2018/05/18	5	12.50	5	12.25	12.25	0	3,959	0.00%
2018/05/17	0	0.00	1	12.40	12.40	-1	3,962	-0.03%
2018/05/16	0	0.00	1	12.40	12.25	-1	3,909	-0.03%
2018/05/14	2	12.25	0	0.00	12.25	2	3,949	0.05%
2018/05/11	0	0.00	20	12.20	11.95	-20	3,894	-0.51%
2018/05/04	2	11.20	0	0.00	11.15	2	3,938	0.05%
2018/04/17	0	0.00	10	11.05	10.95	-10	4,980	-0.20%
2018/04/13	2	11.50	0	0.00	11.40	2	5,556	0.04%
2018/04/10	0	0.00	4	11.30	11.25	-4	7,394	-0.05%
2018/03/31	2	11.50	0	0.00	11.40	2	7,419	0.03%
2018/03/30	0.9	11.40	0	0.00	11.40	0.9	7,397	0.01%
2018/03/29	0	0.00	8	11.30	11.45	-8	7,401	-0.11%
2018/03/27	0	0.00	22	11.50	11.30	-22	7,335	-0.30%
2018/03/23	0	0.00	21	11.05	11.15	-21	7,383	-0.28%
2018/03/21	0	0.00	2	11.55	11.60	-2	7,332	-0.03%
2018/03/19	0.3	11.70	0	0.00	11.70	0.3	7,168	0.00%
2018/03/13	0	0.00	10	11.90	11.85	-10	7,252	-0.14%
2018/03/09	10	11.90	2	12.20	11.80	8	7,196	0.11%
2018/03/08	2	11.45	0	0.00	11.65	2	7,025	0.03%
2018/02/21	4	11.25	0	0.00	11.30	4	7,163	0.06%
2018/02/07	22	11.15	0	0.00	11.05	22	6,926	0.32%
2018/02/05	2	11.93	3	11.87	11.85	-1	6,866	-0.01%
2018/02/02	0	0.00	25	12.60	12.45	-25	6,799	-0.37%
2018/02/01	5	13.05	2	13.05	12.85	3	6,761	0.04%
2018/01/31	27	13.04	17	12.94	13.05	10	6,776	0.15%
2018/01/30	25	12.75	50	12.75	12.65	-25	6,614	-0.38%
2018/01/29	5	12.75	0	0.00	12.60	5	6,553	0.08%
2018/01/26	2	12.65	0	0.00	12.75	2	6,514	0.03%
2018/01/25	0	0.00	2	12.63	12.60	-2	6,466	-0.03%
2018/01/24	0	0.00	9	12.60	12.55	-9	6,401	-0.14%
2018/01/23	10	12.80	0	0.00	12.55	10	6,370	0.16%
2018/01/22	10	12.70	3	12.62	12.60	7	6,293	0.11%
2018/01/19	2	12.60	4	12.45	12.40	-2	6,280	-0.03%
2018/01/18	2	12.83	1	12.50	12.50	1	6,271	0.02%
2018/01/17	1	12.40	0	0.00	12.45	1	6,067	0.02%
2018/01/16	10	12.39	0	0.00	12.40	10	5,996	0.17%
2018/01/15	58	12.79	0	0.00	12.20	58	5,924	0.98%
2018/01/11	10	12.85	0	0.00	12.95	10	5,662	0.18%
2018/01/10	3	13.50	11	13.31	13.05	-8	5,506	-0.15%
2018/01/09	14	12.70	33	12.74	12.80	-19	5,365	-0.35%
2018/01/08	13	13.31	26	13.14	13.15	-13	5,139	-0.25%
2018/01/05	49	12.33	20	12.27	12.80	29	4,280	0.68%
2018/01/04	6	11.32	10	11.65	11.65	-4	3,617	-0.11%
2018/01/03	17	10.99	3	11.05	10.95	14	3,259	0.43%