友訊 (2332)-永豐金-松山券商分點個股進出

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
17.70
漲跌
▲0.05
漲幅
+0.28%
成交量
1,452張
產業
上市通信網路類股
488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-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/04/23	2	17.60	0	0.00	17.55	2	3,286	0.06%
2024/04/22	10	17.55	13	17.60	17.50	-3	3,312	-0.09%
2024/04/19	0	0.00	15	17.05	17.20	-15	3,292	-0.46%
2024/04/16	0	0.00	1	17.55	17.30	-1	3,278	-0.03%
2024/04/15	0	18.00	0	0.00	17.90	0	3,254	0.00%
2024/04/12	0	0.00	20	17.85	18.10	-20	3,246	-0.62%
2024/04/11	20	18.05	0	0.00	17.90	20	3,211	0.62%
2024/04/10	0	0.00	3	18.55	18.35	-3	3,160	-0.09%
2024/04/08	5	18.30	4	18.40	18.40	1	3,193	0.03%
2024/04/03	2	18.45	0	0.00	18.40	2	3,184	0.06%
2024/04/01	0	0.00	15	18.60	18.70	-15	3,228	-0.46%
2024/03/29	0	0.00	26	18.57	18.60	-26	3,243	-0.80%
2024/03/28	11.2	18.55	0	0.00	18.55	11.2	3,246	0.34%
2024/03/27	11	18.51	0.3	18.60	18.60	10.8	3,246	0.33%
2024/03/26	5	18.45	0	18.70	18.50	5	3,265	0.15%
2024/03/25	0	0.00	6	18.95	18.85	-6	3,270	-0.18%
2024/03/22	20	18.74	0	0.00	18.70	20	3,321	0.60%
2024/03/21	12	18.60	0	0.00	18.65	12	3,372	0.36%
2024/03/20	4	18.50	0	0.00	18.45	4	3,389	0.12%
2024/03/19	5	18.80	0	0.00	18.70	5	3,423	0.15%
2024/03/15	0	0.00	0.5	18.65	18.55	-0.5	3,534	-0.01%
2024/03/14	6	18.50	0	18.60	18.50	6	3,575	0.17%
2024/03/12	5	19.05	0	0.00	18.95	5	3,627	0.14%
2024/03/08	6	18.82	8	18.85	18.85	-2	3,901	-0.05%
2024/03/07	6.2	19.39	24	19.64	19.20	-17.9	4,005	-0.45%
2024/03/06	2.4	19.53	0	0.00	19.50	2.4	4,070	0.06%
2024/03/05	15.5	19.47	0	0.00	19.70	15.5	4,347	0.36%
2024/03/04	22	19.60	0	0.00	19.65	22	4,287	0.51%
2024/03/01	5	19.11	0	0.00	19.10	5	4,119	0.12%
2024/02/29	14	19.31	0	0.00	19.35	14	4,093	0.34%
2024/02/27	4	19.10	0	0.00	19.15	4	4,082	0.10%
2024/02/26	4	19.48	2	19.55	19.40	2	4,054	0.05%
2024/02/23	0	0.00	1	19.50	19.30	-1	4,030	-0.02%
2024/02/21	0	19.65	0	0.00	19.60	0	4,036	0.00%
2024/02/20	27	19.67	18	19.75	19.95	9	3,996	0.23%
2024/02/19	3	19.47	0	0.00	19.40	3	3,815	0.08%
2024/02/16	2.3	19.50	0	0.00	19.55	2.3	3,839	0.06%
2024/02/15	17.5	19.26	17	19.46	19.40	0.5	3,810	0.01%
2024/02/05	12	19.01	3	19.17	18.95	9	3,731	0.24%
2024/02/02	2	19.50	0	0.00	19.35	2	3,719	0.05%
2024/02/01	41	19.66	36	19.80	19.70	5	3,723	0.13%
2024/01/30	0	0.00	20	19.40	19.35	-20	3,672	-0.54%
2024/01/26	0	0.00	5	19.45	19.35	-5	3,744	-0.13%
2024/01/24	20	19.55	0	0.00	19.50	20	3,761	0.53%
2024/01/23	3	19.50	0	0.00	19.65	3	3,783	0.08%
2024/01/22	5	18.90	0	0.00	19.00	5	3,668	0.14%
2024/01/16	4	18.90	0	0.00	18.80	4	3,684	0.11%
2024/01/10	4	19.00	0	0.00	19.05	4	3,792	0.11%
2024/01/03	0	0.00	28	19.85	19.90	-28	3,934	-0.71%
2024/01/02	143	20.20	130	20.33	20.05	13	3,931	0.33%	大買/大賣/
2023/12/29	0	0.00	2	19.95	19.95	-2	3,884	-0.05%
2023/12/28	1	20.10	0	0.00	20.10	1	3,908	0.03%
2023/12/25	2	19.35	0	0.00	19.30	2	3,937	0.05%
2023/12/22	4	19.55	0	0.00	19.45	4	3,963	0.10%
2023/12/21	0	0.00	1	19.50	19.55	-1	4,001	-0.02%
2023/12/18	2	20.20	2	20.00	19.80	0	4,110	0.00%
2023/12/14	5	19.80	0.5	19.75	19.80	4.5	4,614	0.10%
2023/12/13	3	20.00	0	0.00	19.80	3	4,622	0.06%
2023/12/12	8	19.80	0	0.00	19.75	8	4,650	0.17%
2023/12/08	2	20.00	0	0.00	20.00	2	4,773	0.04%
2023/12/07	8	20.09	0	0.00	20.00	8	4,822	0.17%
2023/12/06	11	20.25	20	20.25	20.20	-9	4,889	-0.18%
2023/12/05	7	20.31	16	20.23	20.25	-9	4,902	-0.18%
2023/12/04	16	20.53	12	20.12	20.45	4	4,908	0.08%
2023/12/01	26	20.25	3	20.13	20.15	23	4,873	0.47%
2023/11/30	3	20.35	14	20.14	20.40	-11	4,859	-0.23%
2023/11/28	1	19.20	0	0.00	19.20	1	4,929	0.02%
2023/11/22	0	0.00	2	19.15	19.30	-2	5,940	-0.03%
2023/11/21	2	19.45	0	0.00	19.30	2	6,510	0.03%
2023/11/20	5	19.16	0	0.00	19.05	5	7,012	0.07%
2023/11/17	4	18.98	0	0.00	18.95	4	7,665	0.05%
2023/11/16	5	18.76	0	0.00	18.85	5	8,482	0.06%
2023/11/15	0	0.00	0.1	18.70	18.55	-0.1	9,314	0.00%
2023/11/10	0	0.00	1.1	18.55	18.40	-1.1	11,187	-0.01%
2023/11/09	4	18.40	0	0.00	18.40	4	11,493	0.03%
2023/11/08	2	18.85	2	18.76	18.70	0	11,493	0.00%
2023/11/06	2.1	19.10	2	18.95	19.00	0.1	11,481	0.00%
2023/10/31	2	18.45	1	18.65	18.30	1	11,466	0.01%
2023/10/26	3	18.50	0	0.00	18.35	3	11,568	0.03%
2023/10/24	0	18.45	5	18.80	18.85	-5	11,611	-0.04%
2023/10/23	2	18.75	2	18.65	18.50	0	11,634	0.00%
2023/10/18	12	18.54	0	0.00	18.55	12	11,729	0.10%
2023/10/17	5	19.10	0	0.00	18.95	5	11,785	0.04%
2023/10/16	5	19.25	0	0.00	19.25	5	11,914	0.04%
2023/10/13	2	19.70	0	0.00	19.65	2	12,001	0.02%
2023/10/11	0	0.00	3.2	20.12	19.70	-3.2	12,103	-0.03%
2023/10/05	2.2	20.45	0	0.00	20.35	2.2	12,157	0.02%
2023/10/04	0	0.00	6	20.04	20.25	-6	12,249	-0.05%
2023/10/02	0	0.00	3	20.45	20.65	-3	12,400	-0.02%
2023/09/28	2	20.20	0	0.00	20.10	2	12,461	0.02%
2023/09/27	1	19.95	4	20.00	20.05	-3	12,566	-0.02%
2023/09/26	1	20.25	0	0.00	20.10	1	12,762	0.01%
2023/09/21	2	20.00	0	0.00	19.90	2	13,530	0.01%
2023/09/20	1	20.50	0	0.00	20.35	1	13,698	0.01%
2023/09/19	1	21.35	3	21.15	21.10	-2	13,631	-0.01%
2023/09/15	4	21.00	2.2	21.05	21.00	1.8	13,665	0.01%
2023/09/14	3.2	21.35	3.2	21.53	21.20	0.1	13,596	0.00%
2023/09/13	13.2	21.13	1	21.10	21.10	12.2	13,585	0.09%
2023/09/12	2	21.60	0	0.00	21.45	2	13,828	0.01%
2023/09/11	6	22.05	6	21.83	21.70	0	14,095	0.00%
2023/09/08	2	22.83	0	0.00	22.60	2	14,002	0.01%
2023/09/07	7	23.41	1	23.50	23.05	6	13,929	0.04%
2023/09/06	2	24.08	1	24.00	23.85	1	13,788	0.01%
2023/09/05	1	24.00	0	0.00	24.05	1	13,681	0.01%
2023/09/04	13	24.11	20	24.40	24.00	-7	13,625	-0.05%
2023/09/01	4	24.83	0	0.00	24.70	4	13,482	0.03%
2023/08/31	0	0.00	2.8	25.07	25.05	-2.8	13,413	-0.02%
2023/08/30	0	0.00	2	25.45	25.10	-2	13,465	-0.01%
2023/08/29	9	25.08	12	25.39	25.05	-3	13,510	-0.02%
2023/08/28	8	26.16	6	25.70	25.55	2	13,347	0.01%
2023/08/25	1	25.90	5	26.20	25.85	-4	12,969	-0.03%
2023/08/24	9	25.93	17	25.86	25.65	-8	12,541	-0.06%
2023/08/23	5	25.80	10.8	25.71	25.40	-5.8	12,051	-0.05%
2023/08/22	52	25.24	41	25.79	25.25	11	11,505	0.10%
2023/08/21	34	25.15	59	24.51	25.40	-25	10,725	-0.23%
2023/08/18	27	23.51	30.6	23.40	23.50	-3.6	9,920	-0.04%
2023/08/17	4	21.61	28	22.58	22.95	-24	9,282	-0.26%
2023/08/16	67	21.60	57	21.56	21.40	10	8,851	0.11%
2023/08/15	49	20.91	26	20.77	21.15	23	8,551	0.27%
2023/08/10	1	19.60	0	0.00	19.50	1	8,455	0.01%
2023/08/04	2	19.95	0.2	19.95	19.95	1.8	8,556	0.02%
2023/08/02	0	0.00	4	19.69	19.70	-4	8,548	-0.05%
2023/07/28	1	19.95	2.4	19.98	20.00	-1.4	8,417	-0.02%
2023/07/27	0	0.00	0.2	20.10	20.20	-0.2	8,365	0.00%
2023/07/26	2	20.10	0	20.10	20.00	2	8,338	0.02%
2023/07/25	8	20.65	0	0.00	20.60	8	8,283	0.10%
2023/07/24	1	20.20	0	0.00	20.25	1	8,262	0.01%
2023/07/21	1	20.40	1	20.75	20.85	0	8,196	0.00%
2023/07/20	2	20.75	0.4	20.60	20.65	1.6	8,173	0.02%
2023/07/19	6	22.46	7	21.84	21.50	-1	8,036	-0.01%
2023/07/18	1	21.90	7.3	22.10	21.90	-6.3	7,922	-0.08%
2023/07/17	2	22.28	0.3	22.40	22.45	1.7	7,832	0.02%
2023/07/14	1	21.80	5	21.58	21.80	-4	7,763	-0.05%
2023/07/12	4	21.69	7	21.65	21.45	-3	7,805	-0.04%
2023/07/11	3.1	22.00	20	22.04	21.95	-16.9	7,776	-0.22%
2023/07/10	0	0.00	12	22.25	22.50	-12	7,679	-0.16%
2023/07/07	0	0.00	4	21.95	22.15	-4	7,624	-0.05%
2023/07/05	4	22.24	2	22.45	22.25	2	7,433	0.03%
2023/07/04	12.5	22.51	4	22.45	22.55	8.5	7,337	0.12%
2023/07/03	35	23.00	22.4	23.14	23.15	12.6	7,169	0.18%
2023/06/30	30	21.58	31	21.73	21.85	-1	6,712	-0.01%
2023/06/29	12	21.45	8	21.33	21.45	4	6,520	0.06%
2023/06/28	4	21.14	39.2	21.34	21.15	-35.2	6,379	-0.55%
2023/06/27	7	21.09	22	20.82	20.70	-15	6,202	-0.24%
2023/06/26	40	21.35	6	21.25	21.05	34	6,024	0.56%
2023/06/21	0	0.00	1	20.85	21.05	-1	6,067	-0.02%
2023/06/20	3	20.08	0	0.00	20.25	3	6,010	0.05%
2023/06/16	5	20.67	1	21.10	20.60	4	5,875	0.07%
2023/06/15	14.2	21.63	14	21.53	21.85	0.2	5,554	0.00%
2023/06/14	0	0.00	10	20.50	20.45	-10	5,187	-0.19%
2023/06/13	10	20.65	1	20.55	20.50	9	5,194	0.17%
2023/06/12	0	0.00	2	20.50	20.45	-2	5,178	-0.04%
2023/06/09	10	20.75	1	20.85	20.80	9	5,123	0.18%
2023/06/08	0	0.00	1	21.15	20.65	-1	5,146	-0.02%
2023/06/07	0	0.00	1	20.70	20.70	-1	5,100	-0.02%
2023/06/06	5	20.85	4	20.88	20.80	1	5,069	0.02%
2023/06/05	11	21.67	5	21.50	21.45	6	4,996	0.12%
2023/06/02	14.1	21.51	20	21.50	21.65	-5.9	4,862	-0.12%
2023/06/01	2	21.00	0	0.00	20.95	2	4,763	0.04%
2023/05/31	16	20.94	0.2	20.70	20.90	15.8	4,730	0.33%
2023/05/30	3	20.45	6	20.43	20.60	-3	4,667	-0.06%
2023/05/29	0	0.00	1	20.05	19.95	-1	4,623	-0.02%
2023/05/26	1	19.50	1	19.50	19.50	0	4,719	0.00%
2023/05/25	2	20.10	6	19.93	20.20	-4	4,685	-0.09%
2023/05/24	10	20.30	1	20.40	20.25	9	4,643	0.19%
2023/05/23	4	20.14	0	0.00	20.10	4	4,580	0.09%
2023/05/22	7	20.02	1	20.20	20.35	6	4,516	0.13%
2023/05/19	2	19.93	13	19.95	20.05	-11	4,386	-0.25%
2023/05/18	5	19.30	0	0.00	19.20	5	4,153	0.12%
2023/05/16	5	19.30	0	0.00	19.05	5	4,108	0.12%
2023/05/15	3	18.93	0	0.00	19.25	3	4,194	0.07%
2023/05/12	1	17.85	74	17.60	18.55	-73	4,105	-1.78%
2023/05/11	1	17.85	74	17.60	17.50	-73	4,037	-1.81%
2023/05/05	0	0.00	1	18.15	18.00	-1	3,978	-0.03%
2023/04/25	1	17.45	0	0.00	17.40	1	3,995	0.03%
2023/04/21	0	0.00	3	17.95	17.75	-3	3,969	-0.08%
2023/04/20	1	18.60	3	18.65	18.55	-2	3,906	-0.05%
2023/04/19	1	19.00	0	0.00	18.95	1	3,867	0.03%
2023/04/18	44	19.15	49	19.01	19.00	-5	3,884	-0.13%
2023/04/17	52	19.23	8	19.24	19.30	44	3,808	1.16%
2023/04/13	24	18.85	3	18.85	18.60	21	3,694	0.57%
2023/04/12	1	18.80	1	18.90	18.95	0	3,676	0.00%
2023/04/11	0	0.00	2	18.70	18.80	-2	3,635	-0.06%
2023/04/07	0	0.00	1	18.75	18.75	-1	3,704	-0.03%
2023/03/31	1	18.35	1	18.25	18.20	0	3,907	0.00%
2023/03/29	4	18.34	0	0.00	18.30	4	4,340	0.09%
2023/03/28	0	18.58	0	0.00	18.60	0	4,519	0.00%
2023/03/27	5	18.65	8	18.86	18.85	-3	4,384	-0.07%
2023/03/24	0	0.00	3	18.18	18.15	-3	4,212	-0.07%
2023/03/23	0.1	17.45	6	17.37	17.35	-5.9	3,994	-0.15%
2023/03/22	0	0.00	1	17.10	17.05	-1	3,937	-0.03%
2023/03/17	0	16.35	2	16.45	16.45	-2	3,900	-0.05%
2023/03/16	3	16.07	1	16.15	16.05	2	3,887	0.05%
2023/03/15	0	16.85	1	16.65	16.65	-1	3,842	-0.03%
2023/03/13	1	16.55	1	16.45	16.75	0	3,811	0.00%
2023/03/07	17	17.66	16	17.50	17.50	1	3,682	0.03%
2023/03/03	2	17.50	0	0.00	17.55	2	3,525	0.06%
2023/03/02	10	17.55	0	0.00	17.50	10	3,447	0.29%
2023/03/01	1	17.30	2	17.33	17.20	-1	3,345	-0.03%
2023/02/24	1	17.20	12	17.37	17.20	-11	3,224	-0.34%
2023/02/23	0	0.00	34	16.85	16.80	-34	3,048	-1.12%
2023/02/21	2	16.75	3	16.75	16.85	-1	2,910	-0.03%
2023/02/20	2	16.80	2	16.83	16.75	0	2,906	0.00%
2023/02/17	0	0.00	2	16.50	16.65	-2	2,861	-0.07%
2023/02/16	6	16.84	2	16.75	16.60	4	2,839	0.14%
2023/02/13	14	16.27	0	0.00	16.25	14	2,643	0.53%
2023/02/08	0	0.00	18.4	15.60	15.55	-18.4	2,458	-0.75%
2023/02/02	0	0.00	5	15.70	15.70	-5	2,429	-0.21%
2023/01/16	3	15.00	0	0.00	15.00	3	2,361	0.13%
2023/01/13	5	15.12	0	0.00	15.05	5	2,350	0.21%
2023/01/12	7	15.30	0	0.00	15.30	7	2,395	0.29%
2023/01/11	18	15.39	0	0.00	15.35	18	2,395	0.75%
2023/01/10	0	0.00	1.9	15.43	15.55	-1.9	2,393	-0.08%
2023/01/06	10	15.45	0	0.00	15.60	10	2,400	0.42%
2023/01/03	0	0.00	1	14.70	14.80	-1	2,425	-0.04%
2022/12/27	1	15.45	0	0.00	15.35	1	2,469	0.04%
2022/12/26	13	15.83	16	15.93	15.80	-3	2,385	-0.13%
2022/12/22	8	15.86	7	15.72	15.60	1	2,091	0.05%
2022/12/21	37	15.92	33	16.19	15.80	4	2,031	0.20%
2022/12/20	25	16.03	8	16.13	16.15	17	1,621	1.05%
2022/12/15	0	0.00	1	15.05	15.05	-1	1,430	-0.07%
2022/12/01	0	0.00	5	15.05	15.15	-5	1,801	-0.28%
2022/11/29	5	14.64	0	0.00	14.85	5	1,891	0.26%
2022/11/22	0	0.00	0	14.50	14.55	0	2,030	0.00%
2022/11/10	1	15.10	0	0.00	15.00	1	2,367	0.04%
2022/11/09	0	14.95	0	0.00	15.05	0	3,088	0.00%
2022/10/25	0	0.00	3	14.78	14.75	-3	3,749	-0.08%
2022/10/20	4	14.50	0	0.00	14.80	4	3,999	0.10%
2022/10/19	0	0.00	1	15.00	15.00	-1	3,951	-0.03%
2022/10/18	0	15.20	0	0.00	15.10	0	3,955	0.00%
2022/10/13	0	14.30	0	0.00	14.20	0	3,960	0.00%
2022/10/07	0	0.00	2	15.40	15.45	-2	3,905	-0.05%
2022/10/06	2	15.50	1	15.20	15.15	1	3,901	0.03%
2022/10/05	0	0.00	8.9	15.27	15.30	-8.9	3,852	-0.23%
2022/09/27	1	15.10	1	15.25	15.35	0	3,837	0.00%
2022/09/26	0	0.00	4.8	15.07	15.00	-4.8	3,835	-0.12%
2022/09/19	0	0.00	2	16.65	16.75	-2	3,791	-0.05%
2022/09/15	0	0.00	2	17.50	17.45	-2	3,742	-0.05%
2022/09/14	2	17.25	0	0.00	17.30	2	3,716	0.05%
2022/09/13	4	17.78	2	17.70	17.50	2	3,700	0.05%
2022/09/08	2	17.40	0	0.00	17.40	2	3,622	0.06%
2022/09/05	1	17.65	6	17.56	17.10	-5	3,477	-0.14%
2022/08/29	0	16.50	0	0.00	16.40	0	3,276	0.00%
2022/08/26	0	0.00	2	17.40	17.10	-2	3,414	-0.06%
2022/08/25	0	0.00	1	17.10	17.10	-1	3,289	-0.03%
2022/08/24	0	0.00	2	16.75	16.70	-2	3,265	-0.06%
2022/08/22	0	0.00	8	16.98	16.85	-8	3,235	-0.25%
2022/08/18	0	0.00	2	16.35	16.40	-2	3,157	-0.06%
2022/08/16	24	17.48	18	17.59	17.20	6	3,011	0.20%
2022/08/15	1	16.75	0	0.00	16.75	1	2,293	0.04%
2022/08/12	7	16.91	0	0.00	16.85	7	2,290	0.31%
2022/08/11	4	17.03	0	0.00	16.85	4	2,287	0.17%
2022/08/10	0	0.00	9	17.05	17.10	-9	2,260	-0.40%
2022/08/08	5	17.40	7	17.56	17.40	-2	2,189	-0.09%
2022/08/05	3	17.35	1	17.00	17.30	2	2,083	0.10%
2022/08/04	2	16.78	35	17.04	16.75	-33	2,026	-1.63%
2022/08/03	3	17.18	0	0.00	16.60	3	1,952	0.15%
2022/08/02	8	17.71	1	17.80	17.25	7	1,876	0.37%
2022/08/01	11	17.37	12	17.37	17.40	-1	1,731	-0.06%
2022/07/29	2	17.30	7	17.11	17.20	-5	1,682	-0.30%
2022/07/28	7	16.84	3	17.03	16.55	4	1,594	0.25%
2022/07/27	0	0.00	2	16.80	16.90	-2	1,578	-0.13%
2022/07/26	0	0.00	28.4	16.48	16.30	-28.4	1,488	-1.91%
2022/07/22	5	16.30	0	0.00	16.35	5	1,485	0.34%
2022/07/20	0	0.00	1	16.35	16.10	-1	1,474	-0.07%
2022/07/18	1	16.05	10	16.15	16.25	-9	1,491	-0.60%
2022/07/15	37	15.61	0	0.00	15.65	37	1,477	2.50%
2022/07/14	10	15.53	0	0.00	15.60	10	1,522	0.66%
2022/07/13	0	15.20	0	0.00	15.20	0	1,523	0.00%
2022/07/12	1	15.80	6	15.33	15.20	-5	1,527	-0.33%
2022/07/08	5	15.15	0	0.00	15.25	5	1,484	0.34%
2022/07/05	0	14.70	0	0.00	14.60	0	1,480	0.00%
2022/07/04	0	14.40	0	0.00	14.60	0	1,491	0.00%
2022/06/21	0	0.00	1	14.65	14.85	-1	1,547	-0.07%
2022/05/31	0	0.00	1	15.60	15.55	-1	1,445	-0.07%
2022/05/27	0	0.00	4	15.40	15.40	-4	1,451	-0.28%
2022/05/23	0	0.00	0.3	15.50	15.50	-0.3	1,490	-0.02%
2022/05/19	0	0.00	1	15.10	15.15	-1	1,489	-0.07%
2022/05/17	0	0.00	4	15.10	15.15	-4	1,493	-0.27%
2022/05/11	0	0.00	9.9	15.26	15.50	-9.9	1,481	-0.66%
2022/05/09	0	15.50	0	0.00	15.40	0	1,485	0.00%
2022/05/06	0	0.00	4	15.95	16.00	-4	1,459	-0.27%
2022/04/29	0	0.00	1	17.20	16.95	-1	1,415	-0.07%
2022/04/25	2.2	16.99	0	0.00	16.55	2.2	1,433	0.15%
2022/04/22	0	0.00	12.1	17.50	17.60	-12.1	1,411	-0.86%
2022/04/21	5	17.47	0	0.00	17.25	5	1,411	0.35%
2022/04/20	3.1	17.10	0	0.00	17.60	3.1	1,393	0.22%
2022/04/14	0	0.00	1	16.55	16.60	-1	1,519	-0.07%
2022/04/13	0	0.00	1	16.45	16.50	-1	1,548	-0.06%
2022/04/08	0	0.00	1	16.25	16.25	-1	1,621	-0.06%
2022/04/07	5	16.50	0	0.00	16.35	5	1,647	0.30%
2022/03/31	2	17.08	1	16.90	16.85	1	1,869	0.05%
2022/03/25	0	17.20	0	0.00	17.30	0	1,906	0.00%
2022/03/23	0	17.15	0	0.00	17.15	0	1,929	0.00%
2022/03/21	3	16.70	3	16.85	16.85	0	1,946	0.00%
2022/03/15	0	0.00	2	15.90	15.90	-2	2,038	-0.10%
2022/03/11	0	15.93	0	0.00	15.95	0	2,074	0.00%
2022/03/04	0	0.00	3	16.70	16.65	-3	2,041	-0.15%
2022/02/24	0	16.45	1	16.55	16.45	-1	2,329	-0.04%
2022/02/23	1	16.85	0	0.00	16.85	1	2,631	0.04%
2022/02/22	1	16.80	0	0.00	16.85	1	2,662	0.04%
2022/02/11	0	17.05	7	17.05	17.05	-7	3,226	-0.22%
2022/02/10	4	17.00	0	0.00	17.10	4	3,315	0.12%
2022/02/07	8	16.77	0	0.00	16.80	8	3,654	0.22%
2022/01/24	0	16.60	0	0.00	16.55	0	4,105	0.00%
2022/01/21	0	0.00	21	16.90	16.85	-21	4,128	-0.51%
2022/01/19	1	17.30	0	0.00	17.25	1	4,193	0.02%
2022/01/14	0	17.40	0	0.00	17.10	0	4,309	0.00%
2022/01/13	0	0.00	1	17.50	17.40	-1	4,331	-0.02%
2022/01/11	0	0.00	0.2	17.40	17.40	-0.2	4,541	0.00%
2022/01/10	3	17.65	0	0.00	17.55	3	4,560	0.07%
2022/01/07	2.4	17.64	0	0.00	17.65	2.4	4,468	0.05%
2022/01/05	0	0.00	1	18.35	18.30	-1	4,439	-0.02%
2022/01/03	0	0.00	12	18.79	18.70	-12	4,470	-0.27%
2021/12/28	53	18.99	52.3	18.67	18.65	0.7	4,484	0.02%
2021/12/21	0	0.00	1	18.40	18.45	-1	4,365	-0.02%
2021/12/15	1	18.35	8.9	18.43	18.35	-7.9	4,269	-0.19%
2021/12/10	0	0.00	5	19.02	19.05	-5	4,282	-0.12%
2021/12/09	1	18.80	0	0.00	18.65	1	4,212	0.02%
2021/12/08	3	18.70	1.2	18.57	18.70	1.8	4,197	0.04%
2021/12/07	1	18.25	0.2	18.30	18.25	0.8	4,194	0.02%
2021/12/03	0	0.00	0.1	18.25	18.20	-0.1	4,189	0.00%
2021/12/01	0.2	18.25	0	0.00	18.25	0.2	4,208	0.01%
2021/11/30	5.2	18.35	0.9	18.50	18.35	4.2	4,244	0.10%
2021/11/29	3.1	18.06	0	0.00	18.35	3.1	4,246	0.07%
2021/11/26	5	19.15	0	0.00	18.85	5	4,214	0.12%
2021/11/25	17	19.77	2.8	19.82	19.50	14.2	4,179	0.34%
2021/11/24	6	20.55	0	0.00	20.00	6	4,163	0.14%
2021/11/23	11.2	20.51	1	20.55	20.20	10.2	4,171	0.24%
2021/11/22	139.2	22.23	150	22.18	21.45	-10.8	4,095	-0.26%	大買/大賣/
2021/11/10	0	0.00	1	19.40	19.45	-1	3,891	-0.03%
2021/11/09	0	0.00	2	19.50	19.35	-2	3,899	-0.05%
2021/11/08	19	19.62	7	20.04	19.40	12	3,946	0.30%
2021/11/04	5	21.14	14	20.82	21.00	-9	3,878	-0.23%
2021/11/03	0	0.00	4	21.01	20.80	-4	3,873	-0.10%
2021/11/02	0	0.00	1	20.70	20.80	-1	3,869	-0.03%
2021/11/01	2	21.25	31	21.25	21.20	-29	3,777	-0.77%
2021/10/29	0	0.00	13	20.91	20.50	-13	3,691	-0.35%
2021/10/28	0	0.00	10	21.07	20.80	-10	3,633	-0.28%
2021/10/27	3	21.00	4	20.75	21.00	-1	3,530	-0.03%
2021/10/26	4	20.40	7	20.50	20.80	-3	3,468	-0.09%
2021/10/25	21	20.99	9	20.85	20.65	12	3,480	0.34%
2021/10/22	2	20.50	2	20.73	20.50	0	3,424	0.00%
2021/10/21	0	0.00	3	20.17	20.50	-3	3,439	-0.09%
2021/10/20	0	0.00	4	19.55	19.65	-4	3,366	-0.12%
2021/10/19	0	0.00	1	19.80	19.80	-1	3,913	-0.03%
2021/10/15	5	19.75	16	19.47	19.60	-11	4,389	-0.25%
2021/10/14	1	19.15	8	19.20	19.35	-7	4,367	-0.16%
2021/10/13	0	0.00	3	19.02	18.80	-3	4,333	-0.07%
2021/10/12	0	0.00	3	19.15	19.20	-3	4,351	-0.07%
2021/10/08	0	0.00	7	19.06	18.90	-7	4,537	-0.15%
2021/10/07	1	18.80	3	19.13	19.20	-2	4,439	-0.05%
2021/10/06	3	18.67	1	18.80	18.15	2	4,452	0.04%
2021/10/05	0	0.00	1	18.00	18.40	-1	4,462	-0.02%
2021/10/04	0	0.00	1.2	18.08	17.80	-1.2	4,485	-0.03%
2021/09/30	1	18.80	1	18.90	18.75	0	4,558	0.00%
2021/09/29	0	0.00	0	18.60	18.45	0	4,688	0.00%
2021/09/28	0	0.00	2	18.35	18.45	-2	5,006	-0.04%
2021/09/27	5	18.30	0	0.00	18.25	5	5,008	0.10%
2021/09/24	3	18.70	0	0.00	18.30	3	5,024	0.06%
2021/09/22	0	0.00	12	17.75	18.25	-12	4,984	-0.24%
2021/09/17	14	18.03	0	0.00	18.15	14	4,971	0.28%
2021/09/15	20	17.30	3	17.27	17.20	17	5,004	0.34%
2021/09/13	0	0.00	0	17.15	17.25	0	5,083	0.00%
2021/09/08	0	0.00	7	17.03	16.75	-7	5,189	-0.13%
2021/09/07	0	0.00	5	17.15	17.10	-5	5,201	-0.10%
2021/09/02	2	17.70	0	0.00	17.40	2	5,261	0.04%
2021/09/01	0	17.65	0	0.00	17.75	0	5,267	0.00%
2021/08/27	0.1	17.45	0	0.00	17.45	0.1	5,384	0.00%
2021/08/25	0	0.00	9	17.64	17.75	-9	5,417	-0.17%
2021/08/20	0.1	16.45	0	0.00	16.45	0.1	5,515	0.00%
2021/08/17	2	16.40	0	0.00	16.45	2	5,516	0.04%
2021/08/16	7	17.31	5.4	16.54	16.50	1.7	5,489	0.03%
2021/08/10	0	0.00	1	18.45	18.35	-1	5,674	-0.02%
2021/08/09	5	18.80	0	0.00	18.70	5	5,716	0.09%
2021/08/05	2	19.15	0	0.00	19.10	2	5,794	0.03%
2021/08/03	1	19.10	1	19.20	19.20	0	6,092	0.00%
2021/08/02	1	19.40	0	0.00	19.40	1	6,110	0.02%
2021/07/30	0	0.00	12	19.72	19.35	-12	6,168	-0.19%
2021/07/29	2	20.15	0	0.00	20.00	2	6,186	0.03%
2021/07/28	0	0.00	10	19.35	19.35	-10	6,150	-0.16%
2021/07/27	3	20.17	12	19.91	19.50	-9	6,230	-0.14%
2021/07/26	3.1	20.45	1	20.20	20.15	2.1	6,289	0.03%
2021/07/23	10	20.50	30	20.59	20.60	-20	6,215	-0.32%
2021/07/22	38	20.34	31.7	20.11	20.45	6.3	5,744	0.11%
2021/07/21	5	18.60	0	0.00	18.60	5	5,427	0.09%
2021/07/16	0	0.00	2	19.20	19.20	-2	6,024	-0.03%
2021/07/15	12	19.60	0	0.00	19.45	12	6,085	0.20%
2021/07/13	1	19.05	0	0.00	18.75	1	6,038	0.02%
2021/07/09	0	0.00	0	18.60	18.60	0	6,066	0.00%
2021/07/08	0	18.90	6	18.80	18.80	-6	6,295	-0.10%
2021/07/07	21	19.04	0	0.00	18.95	21	6,468	0.32%
2021/07/06	3.2	19.48	22	19.61	19.35	-18.8	6,849	-0.27%
2021/07/05	12	20.07	27	20.02	20.15	-15	6,920	-0.22%
2021/07/02	2	19.25	0	0.00	19.30	2	6,741	0.03%
2021/06/29	6	19.00	0	0.00	19.05	6	6,873	0.09%
2021/06/25	3	19.95	1	19.55	19.40	2	6,920	0.03%
2021/06/24	0	0.00	1	19.05	18.95	-1	6,986	-0.01%
2021/06/23	1	19.00	0	0.00	18.95	1	7,038	0.01%
2021/06/22	10	18.15	0	0.00	18.10	10	7,074	0.14%
2021/06/21	1	18.40	6	18.70	18.40	-5	7,088	-0.07%
2021/06/18	0.1	19.25	0	0.00	18.80	0.1	7,116	0.00%
2021/06/17	0	18.85	0	0.00	19.15	0	7,205	0.00%
2021/06/10	0	0.00	1	19.85	19.75	-1	7,454	-0.01%
2021/06/07	0	0.00	2	19.45	19.70	-2	7,430	-0.03%
2021/06/03	0	19.90	0	0.00	19.75	0	7,463	0.00%
2021/06/02	0	0.00	3	19.87	19.80	-3	7,505	-0.04%
2021/05/31	0	0.00	2	19.55	20.05	-2	7,504	-0.03%
2021/05/28	1	19.35	0	0.00	19.35	1	7,466	0.01%
2021/05/27	1	19.05	0	0.00	19.05	1	7,495	0.01%
2021/05/26	20	19.25	0	0.00	19.20	20	7,544	0.27%
2021/05/25	0	0.00	10	19.50	19.20	-10	7,579	-0.13%
2021/05/21	2	18.85	0	0.00	18.85	2	7,613	0.03%
2021/05/20	0	0.00	6	18.60	18.35	-6	7,723	-0.08%
2021/05/19	35	19.33	23	19.49	18.85	12	7,749	0.16%
2021/05/18	6	17.83	0	0.00	18.40	6	7,543	0.08%
2021/05/17	0	0.00	6	17.25	17.05	-6	7,551	-0.08%
2021/05/14	2	18.58	0	0.00	18.20	2	7,535	0.03%
2021/05/13	41	18.62	71	18.30	18.60	-30	7,498	-0.40%
2021/05/12	10	18.90	11	17.91	17.85	-1	7,476	-0.01%
2021/05/11	1	19.70	0	0.00	19.30	1	7,309	0.01%
2021/05/07	1	20.60	1	20.80	21.25	0	7,273	0.00%
2021/05/06	4	20.33	0	0.00	20.00	4	7,257	0.06%
2021/05/05	30	20.55	1	21.10	20.30	29	7,216	0.40%
2021/05/04	8	20.66	0	0.00	20.40	8	7,273	0.11%
2021/05/03	40	21.92	1	22.20	21.25	39	7,374	0.53%
2021/04/28	1	23.30	0	0.00	23.20	1	7,494	0.01%
2021/04/27	10	22.65	3	22.88	23.60	7	7,501	0.09%
2021/04/26	1	22.60	0	22.85	22.70	1	7,364	0.01%
2021/04/23	4	22.80	6	22.81	22.80	-2	7,366	-0.03%
2021/04/22	26	23.58	4	23.69	23.15	22	7,341	0.30%
2021/04/21	1	23.45	0	0.00	23.35	1	6,992	0.01%
2021/04/20	11	23.65	0	0.00	23.70	11	6,993	0.16%
2021/04/19	21	23.63	0	0.00	23.65	21	7,106	0.30%
2021/04/16	6	23.90	0	0.00	23.85	6	7,109	0.08%
2021/04/15	10.5	23.95	1	24.15	24.15	9.5	7,356	0.13%
2021/04/14	11	23.96	1	23.65	23.70	10	7,381	0.14%
2021/04/13	6	25.60	0	0.00	24.95	6	7,423	0.08%
2021/04/12	2	26.30	26	25.92	26.10	-24	7,719	-0.31%
2021/04/09	11	25.14	8.1	25.24	25.25	2.9	7,419	0.04%
2021/04/08	1	24.80	0	0.00	25.05	1	7,311	0.01%
2021/04/07	27	24.57	26	24.38	24.30	1	7,251	0.01%
2021/03/31	1	24.60	2.4	24.37	24.40	-1.4	7,565	-0.02%
2021/03/30	0	0.00	5	24.25	24.45	-5	8,201	-0.06%
2021/03/25	4	24.89	0	0.00	24.70	4	8,476	0.05%
2021/03/24	5	24.80	1	25.00	24.65	4	8,573	0.05%
2021/03/22	10	24.90	5	24.83	24.90	5	8,859	0.06%
2021/03/19	0	0.00	1	24.10	24.20	-1	8,967	-0.01%
2021/03/18	1	24.35	15	24.63	24.40	-14	9,205	-0.15%
2021/03/17	0	24.15	0	0.00	24.30	0	9,666	0.00%
2021/03/16	1	24.10	39	24.10	24.05	-38	10,214	-0.37%
2021/03/15	40	24.05	0	0.00	24.10	40	10,930	0.37%
2021/03/12	12	24.33	0	0.00	24.30	12	11,261	0.11%
2021/03/10	10	23.45	0	0.00	23.50	10	12,307	0.08%
2021/03/09	5	22.80	5	23.00	23.05	0	12,599	0.00%
2021/03/05	8	23.53	0	0.00	23.60	8	13,490	0.06%
2021/03/03	1	24.55	3	24.30	24.55	-2	14,290	-0.01%
2021/02/26	0	24.45	0	0.00	24.45	0	15,123	0.00%
2021/02/25	1	25.00	1	25.20	24.90	0	16,307	0.00%
2021/02/24	1	25.50	0	0.00	24.95	1	16,690	0.01%
2021/02/23	39	25.40	49	25.19	25.40	-10	16,965	-0.06%
2021/02/22	39	25.45	39	25.65	25.45	0	17,300	0.00%
2021/02/19	10	25.05	0	0.00	25.20	10	17,315	0.06%
2021/02/18	0	0.00	7	24.49	25.00	-7	17,352	-0.04%
2021/02/17	2	24.93	0	0.00	24.80	2	17,488	0.01%
2021/02/05	0	0.00	2	24.28	23.85	-2	17,636	-0.01%
2021/02/04	3	24.20	3	24.30	24.25	0	18,862	0.00%
2021/02/03	10	24.59	1	24.45	24.00	9	20,297	0.04%
2021/02/02	5	24.05	10	23.72	23.90	-5	20,268	-0.02%
2021/02/01	5	23.65	0	0.00	23.70	5	20,298	0.02%
2021/01/29	0	0.00	4	24.15	24.15	-4	20,338	-0.02%
2021/01/28	0	0.00	1	23.85	24.10	-1	20,288	0.00%
2021/01/25	5	24.93	2	24.08	25.25	3	20,443	0.01%
2021/01/21	22	24.28	10	24.01	23.85	12	20,153	0.06%
2021/01/19	0	0.00	2	25.73	25.50	-2	19,904	-0.01%
2021/01/15	0	26.05	1	25.90	25.80	-1	19,807	0.00%
2021/01/13	0.1	26.25	0	0.00	26.40	0.1	19,635	0.00%
2021/01/12	0	0.00	3	26.15	26.10	-3	19,627	-0.02%
2021/01/11	1.1	27.54	0	0.00	27.35	1.1	19,445	0.01%
2021/01/08	6	27.27	49.4	27.08	26.90	-43.4	19,396	-0.22%
2021/01/07	11.1	28.07	8	27.90	27.90	3.1	19,146	0.02%
2021/01/06	10.1	27.90	15	28.10	28.00	-4.9	19,138	-0.03%
2021/01/05	27	30.06	122	29.84	28.85	-95	18,887	-0.50%	大賣/
2021/01/04	0	0.00	150	29.41	29.25	-150	18,481	-0.81%	大賣/鉅額交易
2020/12/31	7.1	28.69	6	28.70	28.70	1.1	18,409	0.01%
2020/12/30	21	29.08	0	0.00	29.05	21	18,389	0.11%
2020/12/29	11	29.15	1	28.95	29.05	10	18,366	0.05%
2020/12/28	4	28.59	15	28.53	28.55	-11	18,193	-0.06%
2020/12/25	5	28.46	0	0.00	28.20	5	18,123	0.03%
2020/12/24	35	29.20	7	29.95	28.30	28	18,075	0.15%
2020/12/23	3	28.15	0	0.00	28.40	3	17,531	0.02%
2020/12/22	5	28.70	5	28.40	27.55	0	17,525	0.00%
2020/12/21	1	28.20	1	28.00	28.05	0	17,375	0.00%
2020/12/18	0.4	28.85	1	29.05	28.85	-0.6	17,222	0.00%
2020/12/17	1	28.55	5	28.73	29.15	-4	17,114	-0.02%
2020/12/16	2	29.05	6	28.55	28.55	-4	16,949	-0.02%
2020/12/15	4	28.30	5.1	27.96	28.35	-1.1	16,987	-0.01%
2020/12/14	68	28.09	72	28.13	28.15	-4	16,817	-0.02%
2020/12/11	46	28.71	111	29.17	28.35	-65	16,622	-0.39%	大賣/
2020/12/10	108	29.64	47	29.49	29.50	61	15,975	0.38%	大買/
2020/12/09	72	29.04	73	29.08	28.95	-1	15,487	-0.01%
2020/12/08	11	27.97	22.3	28.19	28.85	-11.3	14,869	-0.08%
2020/12/07	28	27.62	34	27.86	28.00	-6	14,591	-0.04%
2020/12/04	39.1	26.81	27	26.82	27.25	12.1	14,306	0.08%
2020/12/03	23	25.48	30	25.34	25.40	-7	13,790	-0.05%
2020/12/02	9	24.43	18	25.28	25.25	-9	13,659	-0.07%
2020/12/01	47	24.33	38	24.25	24.45	9	13,459	0.07%
2020/11/30	14	23.59	17	23.81	24.05	-3	13,389	-0.02%
2020/11/27	18	23.20	16	23.18	23.05	2	13,684	0.01%
2020/11/26	23	22.87	22	22.77	22.75	1	13,364	0.01%
2020/11/25	62	22.63	278	22.62	22.80	-216	13,205	-1.64%	大賣/鉅額交易
2020/11/24	266	21.66	42.1	22.49	22.80	223.9	12,683	1.76%	大買/鉅額交易
2020/11/23	35	21.16	28	21.10	21.05	7	11,589	0.06%
2020/11/20	23	20.74	19	21.33	21.40	4	11,229	0.04%
2020/11/19	43	20.78	112	20.62	20.55	-69	11,119	-0.62%	大賣/
2020/11/18	2	20.20	0	0.00	20.20	2	11,100	0.02%
2020/11/17	1	20.15	0	0.00	20.05	1	11,224	0.01%
2020/11/16	26	20.16	31	20.26	20.30	-5	11,432	-0.04%
2020/11/13	26	19.82	26	19.90	20.15	0	11,555	0.00%
2020/11/12	608	20.17	602	20.65	20.10	6	11,497	0.05%	大買/大賣/
2020/11/11	70	20.26	92	20.34	20.90	-22	10,545	-0.21%
2020/11/10	3	19.10	2	19.30	19.00	1	9,431	0.01%
2020/11/09	5	19.00	9	19.34	19.10	-4	9,448	-0.04%
2020/11/06	0	0.00	2	19.00	19.00	-2	9,507	-0.02%
2020/11/05	1	18.75	0	0.00	18.75	1	9,529	0.01%
2020/11/04	0	0.00	0.7	18.65	18.80	-0.7	9,792	-0.01%
2020/11/03	68	18.92	58	18.83	18.90	10	9,779	0.10%
2020/11/02	7	18.86	5	18.82	18.80	2	9,764	0.02%
2020/10/30	0	0.00	10	18.20	18.10	-10	9,710	-0.10%
2020/10/20	1	18.90	1	18.70	18.40	0	10,813	0.00%
2020/10/15	5	18.70	0	0.00	18.55	5	12,340	0.04%
2020/10/13	0	0.00	3	19.05	19.10	-3	12,750	-0.02%
2020/10/12	0	0.00	20	19.20	19.05	-20	12,835	-0.16%
2020/10/06	0	0.00	5	19.00	18.75	-5	13,190	-0.04%
2020/10/05	6	18.63	5	18.80	18.80	1	13,421	0.01%
2020/09/29	22	18.17	19	18.27	18.25	3	13,912	0.02%
2020/09/28	2	17.60	4	18.00	18.05	-2	14,264	-0.01%
2020/09/25	1	17.50	0	0.00	17.25	1	14,628	0.01%
2020/09/24	1	17.85	4	17.90	17.85	-3	14,986	-0.02%
2020/09/23	0	0.00	8	18.15	18.15	-8	15,546	-0.05%
2020/09/21	1	18.80	1	18.60	18.40	0	17,453	0.00%
2020/09/18	6	18.55	0	0.00	18.45	6	18,724	0.03%
2020/09/17	7	18.51	1	18.50	18.55	6	19,978	0.03%
2020/09/16	9	18.61	8	18.43	18.30	1	20,093	0.00%
2020/09/14	5	18.25	5	18.35	18.35	0	20,427	0.00%
2020/09/11	4	17.70	8	17.65	17.95	-4	20,533	-0.02%
2020/09/10	5	17.90	2	17.95	17.95	3	20,750	0.01%
2020/09/09	67	17.75	65.5	18.25	18.25	1.5	20,927	0.01%
2020/09/08	0	0.00	1	18.20	17.95	-1	20,932	0.00%
2020/09/07	6	18.56	2	18.48	18.10	4	20,986	0.02%
2020/09/04	78	18.55	88	18.50	18.50	-10	21,137	-0.05%
2020/09/03	70	19.36	0	0.00	19.05	70	21,304	0.33%
2020/09/02	13	19.85	7	19.29	19.70	6	21,339	0.03%
2020/08/31	0	0.00	5	19.25	18.90	-5	22,529	-0.02%
2020/08/28	0	0.00	10	19.17	18.90	-10	22,792	-0.04%
2020/08/27	2	19.08	65	18.95	18.85	-63	22,718	-0.28%
2020/08/25	50	19.19	3	18.92	18.90	47	22,715	0.21%
2020/08/24	6	18.86	22	19.25	19.10	-16	22,502	-0.07%
2020/08/21	40	18.53	0	0.00	18.60	40	22,231	0.18%
2020/08/20	1	17.00	40	17.02	17.70	-39	21,981	-0.18%
2020/08/18	15	18.95	6	18.24	18.85	9	21,484	0.04%
2020/08/17	6	19.03	2.1	18.86	18.60	3.9	21,357	0.02%
2020/08/14	0	0.00	1	18.70	18.60	-1	21,046	0.00%
2020/08/13	0	17.90	0	0.00	17.90	0	20,727	0.00%
2020/08/12	0	0.00	20	17.90	17.95	-20	20,700	-0.10%
2020/08/10	13	18.45	8	18.20	18.20	5	20,700	0.02%
2020/08/06	0	0.00	10	17.85	17.85	-10	21,102	-0.05%
2020/08/05	3	18.00	0	0.00	18.00	3	21,000	0.01%
2020/08/04	11	18.11	0.6	17.90	17.90	10.4	20,933	0.05%
2020/07/30	0	0.00	1	17.60	17.70	-1	20,785	0.00%
2020/07/28	11	16.90	16	17.15	16.90	-5	20,938	-0.02%
2020/07/24	4	17.68	0	0.00	17.80	4	20,692	0.02%
2020/07/23	53	18.26	54	18.65	18.25	-1	20,435	0.00%
2020/07/22	7	18.81	8	18.58	19.05	-1	20,038	0.00%
2020/07/21	55	17.55	55	17.60	17.55	0	18,941	0.00%
2020/07/20	108	17.56	110	17.70	17.70	-2	18,845	-0.01%	大買/大賣/
2020/07/17	7	17.72	70	17.66	17.50	-63	18,634	-0.34%
2020/07/16	78	18.40	84	18.31	18.30	-6	18,373	-0.03%
2020/07/15	29	18.27	17	18.38	18.25	12	18,286	0.07%
2020/07/14	3	19.00	22	19.07	18.90	-19	18,136	-0.10%
2020/07/13	23	19.52	0	0.00	19.25	23	18,054	0.13%
2020/07/10	31	19.09	40	19.06	19.20	-9	17,983	-0.05%
2020/07/09	2	19.25	11	19.37	19.20	-9	17,778	-0.05%
2020/07/08	17	19.20	23	19.26	19.20	-6	17,559	-0.03%
2020/07/07	49	19.32	3	19.15	19.15	46	17,323	0.27%
2020/07/06	32	19.73	34	19.51	19.90	-2	16,951	-0.01%
2020/07/03	4	19.05	23	19.30	19.00	-19	16,535	-0.11%
2020/07/02	387	19.95	332	19.79	19.95	55	16,073	0.34%	大買/大賣/
2020/07/01	2	19.38	35	19.57	19.40	-33	15,487	-0.21%
2020/06/30	121	19.47	265	19.23	19.10	-144	14,947	-0.96%	大買/大賣/鉅額交易
2020/06/29	231	17.09	37	18.37	18.60	194	13,696	1.42%	大買/鉅額交易
2020/06/24	267	17.31	234	16.88	16.95	33	12,431	0.27%	大買/大賣/
2020/06/23	3	16.75	10	16.75	16.75	-7	11,004	-0.06%
2020/06/22	10	14.65	25	15.24	15.25	-15	10,870	-0.14%
2020/06/19	9	14.52	0	0.00	13.90	9	10,806	0.08%
2020/06/18	0	0.00	1	14.90	14.60	-1	10,561	-0.01%
2020/06/17	30	15.06	1	15.10	15.00	29	10,446	0.28%
2020/06/16	18	14.68	1	14.65	14.60	17	10,201	0.17%
2020/06/15	5	14.55	0	0.00	14.00	5	10,081	0.05%
2020/06/11	6	14.63	5	14.76	14.45	1	9,849	0.01%
2020/06/10	2	14.90	33	14.67	14.55	-31	9,647	-0.32%
2020/06/09	15	15.70	40	15.66	15.50	-25	9,516	-0.26%
2020/06/08	33	16.03	8	15.73	16.15	25	9,108	0.27%
2020/06/05	61	14.46	42	14.90	15.05	19	8,245	0.23%
2020/06/04	5	13.36	30	13.76	14.15	-25	7,140	-0.35%
2020/06/03	5	12.90	0	0.00	12.90	5	6,831	0.07%
2020/06/02	2	12.88	0	0.00	12.75	2	6,776	0.03%
2020/06/01	0	0.00	8	12.94	12.85	-8	6,864	-0.12%
2020/05/29	2	12.20	19	12.25	12.25	-17	6,781	-0.25%
2020/05/28	3	12.45	0	0.00	12.25	3	6,794	0.04%
2020/05/27	0	0.00	4	12.35	12.30	-4	6,749	-0.06%
2020/05/26	1	12.55	0	0.00	12.45	1	6,830	0.01%
2020/05/25	0	0.00	4	12.39	12.55	-4	6,754	-0.06%
2020/05/22	3	12.40	0	0.00	12.25	3	6,734	0.04%
2020/05/20	0	0.00	1	12.65	12.55	-1	6,743	-0.01%
2020/05/19	2	12.60	9.4	12.69	12.55	-7.4	6,732	-0.11%
2020/05/18	21	12.85	24	12.85	12.55	-3	6,728	-0.04%
2020/05/15	2	12.55	1	13.40	12.50	1	6,722	0.01%
2020/05/14	23	13.38	23	13.58	13.10	0	6,607	0.00%
2020/05/13	1	12.85	6	13.13	13.20	-5	6,223	-0.08%
2020/05/12	1	12.55	5	12.55	12.55	-4	6,559	-0.06%
2020/05/08	3	12.70	7	12.60	12.55	-4	6,537	-0.06%
2020/05/07	1	12.75	0	0.00	12.70	1	6,518	0.02%
2020/05/06	0	0.00	10	12.55	12.60	-10	6,486	-0.15%
2020/05/04	8	13.04	13	12.98	12.85	-5	6,360	-0.08%
2020/04/28	2	12.15	0	0.00	12.05	2	6,094	0.03%
2020/04/24	20	12.08	9	12.12	12.15	11	6,255	0.18%
2020/04/21	13	11.53	0	0.00	11.20	13	6,346	0.20%
2020/04/17	1	11.70	65	11.59	11.65	-64	6,396	-1.00%
2020/04/16	78	12.58	20	12.35	12.30	58	6,288	0.92%
2020/04/15	13	12.47	83	12.49	12.50	-70	6,255	-1.12%
2020/04/14	11	12.46	5	12.71	12.45	6	6,240	0.10%
2020/04/13	1	12.40	0	0.00	12.15	1	6,138	0.02%
2020/04/10	2	11.88	2	12.20	12.30	0	6,114	0.00%
2020/04/09	0	11.85	0	0.00	11.85	0	6,179	0.00%
2020/04/08	3	12.17	6	12.14	12.05	-3	6,266	-0.05%
2020/04/07	0	0.00	2	11.70	11.70	-2	6,267	-0.03%
2020/04/06	2	11.60	0	0.00	11.60	2	6,251	0.03%
2020/04/01	0	0.00	3.3	11.60	11.50	-3.3	6,229	-0.05%
2020/03/31	2	11.60	18.3	11.55	11.70	-16.3	6,182	-0.26%
2020/03/27	100	10.61	100	10.38	10.30	0	5,987	0.00%
2020/03/24	9	9.75	18	9.87	10.00	-9	5,977	-0.15%
2020/03/23	5	9.51	0	0.00	9.48	5	5,916	0.08%
2020/03/20	13	8.73	16	8.86	8.88	-3	5,850	-0.05%
2020/03/19	2	8.30	0	0.00	8.08	2	5,853	0.03%
2020/03/18	3	8.98	20	9.30	8.97	-17	5,718	-0.30%
2020/03/17	0	0.00	2	9.67	9.17	-2	5,669	-0.04%
2020/03/09	2	12.60	0	0.00	12.25	2	5,203	0.04%
2020/03/05	180	13.22	180	13.14	13.15	0	5,204	0.00%	大買/大賣/
2020/03/03	3	12.95	0	0.00	12.85	3	5,109	0.06%
2020/02/26	10	13.55	20	13.55	13.55	-10	5,659	-0.18%
2020/02/25	10	13.60	1	13.60	13.60	9	5,629	0.16%
2020/02/24	0	0.00	10	13.90	13.70	-10	5,608	-0.18%
2020/02/20	0	0.00	5	14.20	14.15	-5	5,523	-0.09%
2020/02/19	0	0.00	60	14.11	14.15	-60	5,561	-1.08%
2020/02/18	130	14.26	142	14.06	14.05	-12	5,497	-0.22%	大買/大賣/
2020/02/17	141	14.09	140	14.05	14.05	1	5,418	0.02%	大買/大賣/
2020/02/14	193	14.34	128	14.18	14.15	65	5,363	1.21%	大買/大賣/
2020/02/13	161	13.92	196	14.58	14.55	-35	5,129	-0.68%	大買/大賣/
2020/02/06	5	13.65	0	0.00	13.65	5	4,629	0.11%
2020/02/04	1	13.60	0	0.00	13.55	1	4,536	0.02%
2020/02/03	2	13.50	2	13.40	13.35	0	4,505	0.00%
2020/01/31	0	0.00	1	14.00	13.85	-1	4,398	-0.02%
2020/01/30	5	13.50	0	0.00	13.65	5	4,365	0.11%
2020/01/20	2	14.40	0	0.00	14.35	2	4,159	0.05%
2020/01/17	0	0.00	1	14.25	14.30	-1	4,082	-0.02%
2020/01/16	1	14.20	0	0.00	14.20	1	4,057	0.02%
2020/01/14	4	14.00	0	0.00	14.00	4	3,881	0.10%
2020/01/13	0	0.00	1	13.65	13.80	-1	3,806	-0.03%
2020/01/09	0	0.00	2	13.65	13.65	-2	3,725	-0.05%
2020/01/08	0	0.00	3	13.50	13.30	-3	3,694	-0.08%
2020/01/03	2	13.65	20	13.60	13.70	-18	3,537	-0.51%
2019/12/31	0	0.00	16	13.25	13.30	-16	3,260	-0.49%
2019/12/20	0	0.00	18	13.05	13.05	-18	3,363	-0.54%
2019/12/16	47	13.00	0	0.00	12.90	47	3,358	1.40%
2019/12/13	3	12.80	0	0.00	12.70	3	3,271	0.09%
2019/12/11	50	12.85	0	0.00	12.85	50	3,243	1.54%
2019/12/10	0	0.00	4	12.95	12.85	-4	3,222	-0.12%
2019/12/06	0	0.00	2	12.70	12.55	-2	3,142	-0.06%
2019/12/03	3	12.50	0	0.00	12.55	3	3,175	0.09%
2019/11/29	0	0.00	1	12.70	12.70	-1	3,138	-0.03%
2019/11/28	20	12.95	0	0.00	12.90	20	3,132	0.64%
2019/11/27	15	13.03	0	0.00	12.95	15	3,090	0.49%
2019/11/26	6	13.25	35	12.93	12.90	-29	3,041	-0.95%
2019/11/18	10	12.30	0	0.00	12.20	10	2,715	0.37%
2019/11/13	25	11.95	0.1	12.00	12.05	24.9	2,682	0.93%
2019/11/07	0	0.00	5	11.95	12.00	-5	2,769	-0.18%
2019/10/31	0	0.00	1	11.95	11.95	-1	2,851	-0.04%
2019/10/30	5	12.15	0	0.00	12.20	5	2,873	0.17%
2019/10/09	0	0.00	5	11.70	11.70	-5	3,415	-0.15%
2019/10/07	1	11.60	3	11.55	11.60	-2	3,439	-0.06%
2019/10/04	3	11.65	0	0.00	11.70	3	3,446	0.09%
2019/10/03	1	11.60	0	0.00	11.70	1	3,465	0.03%
2019/10/02	1	11.60	0	0.00	11.80	1	3,500	0.03%
2019/09/27	3	12.32	0	0.00	12.15	3	3,575	0.08%
2019/09/25	0	0.00	3.6	12.14	12.10	-3.6	3,391	-0.11%
2019/09/24	1	12.30	0	0.00	12.30	1	3,400	0.03%
2019/09/18	0	0.00	3	12.20	12.25	-3	3,375	-0.09%
2019/09/06	1	13.00	1	13.00	12.90	0	3,534	0.00%
2019/09/05	1	12.90	0	0.00	12.80	1	3,761	0.03%
2019/09/02	0	0.00	1	12.75	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	1.2	12.01	12.15	-0.2	3,777	-0.01%
2019/08/26	23	12.00	0	0.00	11.95	23	3,792	0.61%
2019/08/23	0	0.00	1	12.35	12.35	-1	3,789	-0.03%
2019/08/22	1	12.75	0	0.00	12.40	1	3,871	0.03%
2019/08/21	0	0.00	1	12.45	12.70	-1	3,854	-0.03%
2019/08/15	1	12.15	0	0.00	12.15	1	3,791	0.03%
2019/08/14	1	12.75	1	12.65	12.30	0	3,863	0.00%
2019/08/08	0	0.00	1	12.20	12.15	-1	4,011	-0.02%
2019/08/06	1	12.20	0	0.00	12.20	1	4,258	0.02%
2019/08/01	0	0.00	4	13.06	13.00	-4	4,841	-0.08%
2019/07/31	0	0.00	1	13.15	13.20	-1	4,987	-0.02%
2019/07/30	0	0.00	4	13.28	13.15	-4	5,084	-0.08%
2019/07/29	0	0.00	10	13.50	13.30	-10	5,217	-0.19%
2019/07/26	1	13.35	0	0.00	13.30	1	5,509	0.02%
2019/07/25	8	13.29	6	13.34	13.35	2	6,143	0.03%
2019/07/24	1	13.00	0	0.00	13.05	1	6,117	0.02%
2019/07/23	5	13.00	0	0.00	12.90	5	6,202	0.08%
2019/07/19	0	0.00	2.9	12.87	12.90	-2.9	6,437	-0.05%
2019/07/18	7	12.80	0	0.00	12.70	7	6,607	0.11%
2019/07/17	2	12.85	1	12.85	12.80	1	6,612	0.02%
2019/07/15	8	13.00	0	0.00	12.90	8	6,835	0.12%
2019/07/12	2	13.00	2	13.15	13.00	0	7,181	0.00%
2019/07/10	0	0.00	1	12.90	12.85	-1	7,372	-0.01%
2019/07/09	3	12.97	0	0.00	12.90	3	7,391	0.04%
2019/07/08	2	13.10	0	0.00	13.10	2	7,410	0.03%
2019/07/05	8	13.19	11	13.21	13.20	-3	7,475	-0.04%
2019/07/03	2	12.78	0	0.00	12.65	2	7,308	0.03%
2019/07/02	2	12.75	0	0.00	12.75	2	7,403	0.03%
2019/07/01	1	12.85	2	12.95	12.75	-1	7,445	-0.01%
2019/06/28	2	12.60	0	0.00	12.70	2	7,461	0.03%
2019/06/25	0	0.00	2	12.50	12.50	-2	7,759	-0.03%
2019/06/21	0	0.00	1	12.60	12.75	-1	7,919	-0.01%
2019/06/18	10	12.38	0	0.00	12.15	10	8,539	0.12%
2019/06/17	0	0.00	3	12.60	12.50	-3	8,592	-0.03%
2019/06/14	1	12.55	0	0.00	12.55	1	8,886	0.01%
2019/06/13	0	0.00	14	12.55	12.55	-14	8,966	-0.16%
2019/06/12	18	12.30	0	0.00	12.40	18	8,724	0.21%
2019/06/05	20	11.75	0	0.00	11.70	20	8,878	0.23%
2019/06/04	0	0.00	6	11.65	11.65	-6	8,892	-0.07%
2019/06/03	0	0.00	32	11.57	11.60	-32	8,925	-0.36%
2019/05/17	5	11.70	2	11.80	11.75	3	9,199	0.03%
2019/05/13	3	12.73	0	0.00	12.30	3	9,585	0.03%
2019/05/06	7	15.00	0	0.00	14.90	7	8,966	0.08%
2019/05/03	6	15.09	0	0.00	15.40	6	8,773	0.07%
2019/05/02	209	15.09	209	15.19	15.05	0	8,496	0.00%	大買/大賣/
2019/04/30	4	13.98	0	0.00	14.40	4	7,845	0.05%
2019/04/29	6	14.10	0	0.00	13.95	6	7,805	0.08%
2019/04/23	3	14.20	0	0.00	14.20	3	7,833	0.04%
2019/04/18	1	14.30	0	0.00	13.55	1	8,125	0.01%
2019/04/16	0	0.00	10	13.65	13.70	-10	8,497	-0.12%
2019/04/11	0	0.00	5	13.95	13.65	-5	8,640	-0.06%
2019/04/02	5	13.50	0	0.00	13.50	5	10,095	0.05%
2019/03/28	10	13.30	0	0.00	13.35	10	9,829	0.10%
2019/03/22	0	0.00	1	13.90	13.80	-1	9,594	-0.01%
2019/03/21	101	14.25	100	14.35	14.00	1	9,456	0.01%	大買/
2019/03/20	0	0.00	1	13.50	13.50	-1	9,009	-0.01%
2019/03/19	33	13.85	34	13.56	13.40	-1	9,052	-0.01%
2019/03/18	2	13.33	1	13.20	13.35	1	8,815	0.01%
2019/03/14	1	13.45	1	13.20	13.10	0	9,366	0.00%
2019/03/11	3	13.00	3	12.90	12.90	0	9,108	0.00%
2019/02/27	0	0.00	1	13.00	13.00	-1	8,894	-0.01%
2019/02/26	1	12.90	0	0.00	12.85	1	8,866	0.01%
2019/02/22	0	0.00	14	13.20	13.15	-14	8,853	-0.16%
2019/02/20	1	12.85	0	0.00	12.90	1	8,629	0.01%
2019/02/18	4	12.96	0	0.00	12.85	4	8,521	0.05%
2019/02/15	1	13.05	0	0.00	13.10	1	8,447	0.01%
2019/02/14	0	0.00	20	13.57	13.20	-20	8,325	-0.24%
2019/02/13	4	12.90	0	0.00	13.00	4	7,857	0.05%
2019/02/12	1	12.65	0	0.00	12.70	1	7,717	0.01%
2019/01/30	10	12.28	0	0.00	12.20	10	7,617	0.13%
2019/01/28	0	0.00	16	12.68	12.50	-16	7,513	-0.21%
2019/01/25	25	12.60	64	12.66	12.65	-39	7,461	-0.52%
2019/01/22	1	12.30	0	0.00	12.30	1	7,167	0.01%
2019/01/18	1	12.35	0	0.00	12.30	1	7,118	0.01%
2019/01/17	1	12.50	0	0.00	12.45	1	7,081	0.01%
2019/01/16	41	12.32	0	0.00	12.50	41	7,001	0.59%
2019/01/15	15	12.88	12	12.63	12.55	3	6,863	0.04%
2019/01/14	1	12.60	0	0.00	12.70	1	6,417	0.02%
2019/01/11	1	12.75	0	0.00	12.60	1	6,353	0.02%
2019/01/10	20	13.25	30	13.05	12.95	-10	6,139	-0.16%
2019/01/09	50	13.02	47	12.84	13.10	3	5,724	0.05%
2019/01/08	18	11.91	0	0.00	12.00	18	4,922	0.37%
2019/01/07	19	12.20	1	12.15	11.95	18	4,858	0.37%
2019/01/04	12	12.05	5	11.95	12.00	7	4,802	0.15%
2019/01/03	2	11.90	0	0.00	11.90	2	4,804	0.04%
2019/01/02	4	11.99	2	12.23	12.05	2	4,712	0.04%
2018/12/28	10	12.04	88	12.10	12.05	-78	4,475	-1.74%
2018/12/27	91	12.11	35	12.01	12.20	56	3,741	1.50%
2018/12/14	0	0.00	5	11.55	11.50	-5	3,015	-0.17%
2018/12/12	6	11.91	1	11.85	11.95	5	2,954	0.17%
2018/12/11	0	0.00	10	11.95	11.80	-10	2,826	-0.35%
2018/12/10	4	12.13	3	12.30	11.80	1	2,730	0.04%
2018/12/07	10	11.65	0	0.00	11.80	10	2,268	0.44%
2018/11/29	0	0.00	1	11.20	11.00	-1	2,028	-0.05%
2018/11/21	1	10.85	0	0.00	10.80	1	2,009	0.05%
2018/11/06	0	0.00	0.4	10.15	10.10	-0.4	2,220	-0.02%
2018/11/02	0	0.00	110	10.20	10.15	-110	2,363	-4.65%	大賣/鉅額交易
2018/11/01	10	10.25	0	0.00	10.20	10	2,425	0.41%
2018/10/30	0	0.00	15	9.82	9.90	-15	2,597	-0.58%
2018/10/29	0	0.00	25	9.72	9.72	-25	2,619	-0.95%
2018/10/23	4	10.00	0	0.00	9.98	4	2,783	0.14%
2018/10/19	12	9.98	0	0.00	9.97	12	3,194	0.38%
2018/10/18	6	10.00	0	0.00	10.00	6	3,234	0.19%
2018/10/12	8	9.97	10	9.72	10.00	-2	3,625	-0.06%
2018/10/11	0	0.00	20	9.63	9.51	-20	3,709	-0.54%
2018/09/17	0	0.00	0.1	11.20	11.20	-0.1	4,953	0.00%
2018/09/11	0	0.00	1	11.25	11.15	-1	5,616	-0.02%
2018/08/29	0	0.00	13	12.10	12.00	-13	7,542	-0.17%
2018/08/28	1	12.15	0	0.00	12.05	1	7,856	0.01%
2018/08/27	0	0.00	1	12.00	12.05	-1	8,213	-0.01%
2018/08/16	0	0.00	2	11.53	11.55	-2	11,452	-0.02%
2018/08/13	0	0.00	20	12.10	11.70	-20	11,519	-0.17%
2018/08/10	2	12.45	1	12.60	12.40	1	11,489	0.01%
2018/08/09	20	12.75	0	0.00	12.65	20	11,474	0.17%
2018/08/08	1	12.80	1	13.05	12.65	0	11,517	0.00%
2018/08/07	5	13.00	0	0.00	12.90	5	11,535	0.04%
2018/07/27	1	14.05	0	0.00	13.95	1	11,709	0.01%
2018/07/26	10	14.30	2	14.10	14.15	8	11,777	0.07%
2018/07/18	2	13.60	0	0.00	13.55	2	11,136	0.02%
2018/07/11	0	0.00	10	13.30	13.15	-10	10,897	-0.09%
2018/07/04	1	13.85	1	13.95	13.55	0	10,676	0.00%
2018/07/03	0	0.00	3	13.48	13.50	-3	10,551	-0.03%
2018/07/02	1	13.85	0	0.00	13.65	1	10,540	0.01%
2018/06/29	1	14.05	0	0.00	13.90	1	10,606	0.01%
2018/06/26	1	13.90	1	14.10	13.70	0	10,414	0.00%
2018/06/25	75	13.81	51	13.67	13.30	24	9,758	0.25%
2018/06/22	1	14.30	0	0.00	14.25	1	9,550	0.01%
2018/06/21	75	14.81	27	14.77	14.70	48	9,443	0.51%
2018/06/20	25	14.65	23	14.78	14.90	2	9,372	0.02%
2018/06/15	0	0.00	5	14.65	14.95	-5	9,080	-0.06%
2018/06/13	10	14.45	10	14.38	14.35	0	8,788	0.00%
2018/06/12	40	14.89	81	14.96	14.80	-41	8,634	-0.47%
2018/06/11	28	15.27	0	0.00	15.20	28	8,501	0.33%
2018/06/08	20	14.98	11	14.95	14.95	9	8,273	0.11%
2018/06/07	60	15.44	0	0.00	15.05	60	8,130	0.74%
2018/06/05	10	14.75	0	0.00	14.70	10	7,543	0.13%
2018/06/04	20	15.10	25	15.28	15.35	-5	7,316	-0.07%
2018/06/01	15	14.85	12	14.93	14.60	3	6,950	0.04%
2018/05/31	12	15.43	13	15.43	15.10	-1	6,711	-0.01%
2018/05/30	0	0.00	10	14.70	14.80	-10	5,943	-0.17%
2018/05/29	11	14.55	25	15.05	14.70	-14	5,542	-0.25%
2018/05/28	18	13.75	2	13.75	13.75	16	4,475	0.36%
2018/05/24	0	0.00	6	12.40	12.40	-6	3,834	-0.16%
2018/05/08	0	0.00	1	11.75	11.65	-1	3,953	-0.03%
2018/04/19	2	11.05	0	0.00	11.00	2	4,676	0.04%
2018/04/16	0	0.00	3	11.25	11.20	-3	5,326	-0.06%
2018/04/12	4	11.39	0	0.00	11.30	4	6,408	0.06%
2018/04/02	0	0.00	2	11.70	11.50	-2	7,518	-0.03%
2018/03/29	0	0.00	3	11.40	11.45	-3	7,401	-0.04%
2018/03/27	0	0.00	2	11.40	11.30	-2	7,335	-0.03%
2018/03/23	0	0.00	1	11.15	11.15	-1	7,383	-0.01%
2018/03/22	0	0.00	1	11.55	11.55	-1	7,359	-0.01%
2018/03/21	60	11.75	60	11.83	11.60	0	7,332	0.00%
2018/03/20	4	11.48	10	11.40	11.40	-6	7,201	-0.08%
2018/03/19	10	11.70	0	0.00	11.70	10	7,168	0.14%
2018/03/13	0	0.00	40	11.95	11.85	-40	7,252	-0.55%
2018/03/12	0	0.00	2	12.00	11.90	-2	7,235	-0.03%
2018/03/09	3	11.90	1	12.00	11.80	2	7,196	0.03%
2018/03/08	1	11.75	3	11.62	11.65	-2	7,025	-0.03%
2018/03/07	2	11.35	0	0.00	11.30	2	6,963	0.03%
2018/02/27	41	11.63	10	11.55	11.40	31	7,166	0.43%
2018/02/26	10	11.45	0	0.00	11.25	10	7,109	0.14%
2018/02/23	1	11.40	0	0.00	11.40	1	7,145	0.01%
2018/02/22	0	0.00	1	11.20	11.20	-1	7,097	-0.01%
2018/02/21	26	11.38	0	0.00	11.30	26	7,163	0.36%
2018/02/06	0	0.00	20	11.28	10.85	-20	6,946	-0.29%
2018/02/05	0	0.00	20	11.90	11.85	-20	6,866	-0.29%
2018/02/02	0	0.00	0.4	12.40	12.45	-0.4	6,799	-0.01%
2018/01/31	25	12.85	5	12.95	13.05	20	6,776	0.30%
2018/01/30	0	0.00	5	12.80	12.65	-5	6,614	-0.08%
2018/01/26	5	12.75	1	12.60	12.75	4	6,514	0.06%
2018/01/25	35	12.69	17	12.78	12.60	18	6,466	0.28%
2018/01/24	4	12.65	0	0.00	12.55	4	6,401	0.06%
2018/01/23	0	0.00	2	12.70	12.55	-2	6,370	-0.03%
2018/01/18	8	12.99	13	12.70	12.50	-5	6,271	-0.08%
2018/01/17	25	12.55	0	0.00	12.45	25	6,067	0.41%
2018/01/16	5	12.41	0	0.00	12.40	5	5,996	0.08%
2018/01/12	3	13.20	0	0.00	12.80	3	5,731	0.05%
2018/01/10	5	13.11	5	13.28	13.05	0	5,506	0.00%
2018/01/08	4	13.08	2	13.18	13.15	2	5,139	0.04%
2018/01/05	63	12.52	70	12.76	12.80	-7	4,280	-0.16%
2018/01/04	7	11.62	2	11.65	11.65	5	3,617	0.14%
2018/01/03	1	11.00	0	0.00	10.95	1	3,259	0.03%