友訊 (2332)-日盛-新莊券商分點個股進出

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
17.75
漲跌
▲0.20
漲幅
+1.14%
成交量
1,417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:13:35(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－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/06	0	0.00	6	18.70	18.85	-6	3,926	-0.15%
2023/03/31	0	0.00	10	18.30	18.20	-10	3,907	-0.26%
2023/03/30	1	18.20	0	0.00	18.35	1	3,963	0.03%
2023/03/29	7	18.48	0.1	18.36	18.30	6.9	4,340	0.16%
2023/03/28	10	18.73	10	18.70	18.60	0	4,519	0.00%
2023/03/27	15.1	18.67	2	18.63	18.85	13.1	4,384	0.30%
2023/03/24	10	18.44	237	18.10	18.15	-227	4,212	-5.39%	大賣/鉅額交易
2023/03/23	0	17.35	0	0.00	17.35	0	3,994	0.00%
2023/03/21	0.1	16.65	0	0.00	16.65	0.1	3,908	0.00%
2023/03/08	0	0.00	3	17.55	17.65	-3	3,715	-0.08%
2023/03/06	0	0.00	1	17.95	17.55	-1	3,634	-0.03%
2023/03/03	0	0.00	1	17.50	17.55	-1	3,525	-0.03%
2023/03/02	1	17.40	2	17.55	17.50	-1	3,447	-0.03%
2023/03/01	4	17.48	2	17.15	17.20	2	3,345	0.06%
2023/02/24	1	17.25	2	17.05	17.20	-1	3,224	-0.03%
2023/02/23	1	17.10	9	17.18	16.80	-8	3,048	-0.26%
2023/02/21	1	16.80	0	0.00	16.85	1	2,910	0.03%
2023/02/16	1	16.80	6	17.00	16.60	-5	2,839	-0.18%
2023/02/14	1	16.15	0	0.00	16.35	1	2,703	0.04%
2023/02/13	3	16.28	0	0.00	16.25	3	2,643	0.11%
2023/02/10	0	0.00	10	15.30	15.30	-10	2,454	-0.41%
2023/02/07	10	15.55	0	0.00	15.55	10	2,448	0.41%
2023/02/06	0	0.00	10	15.70	15.60	-10	2,451	-0.41%
2023/02/02	10	15.70	0	0.00	15.70	10	2,429	0.41%
2023/01/09	2.1	15.60	1.8	15.48	15.55	0.3	2,397	0.01%
2023/01/06	0	0.00	20	15.33	15.60	-20	2,400	-0.83%
2023/01/05	10	15.05	0	0.00	15.05	10	2,406	0.42%
2023/01/04	10	15.15	10	14.95	15.10	0	2,431	0.00%
2022/12/30	11	14.85	1	14.85	14.85	10	2,440	0.41%
2022/12/29	0	0.00	2	14.80	14.75	-2	2,486	-0.08%
2022/12/28	2	15.25	8	15.13	14.85	-6	2,505	-0.24%
2022/12/27	1	15.45	7	15.39	15.35	-6	2,469	-0.24%
2022/12/26	1	16.00	1	15.95	15.80	0	2,385	0.00%
2022/12/23	0	0.00	4	15.60	15.60	-4	2,128	-0.19%
2022/12/22	5	15.70	5	15.60	15.60	0	2,091	0.00%
2022/12/21	73	16.03	59	16.01	15.80	14	2,031	0.69%
2022/12/20	0	0.00	86	16.09	16.15	-86	1,621	-5.30%
2022/12/14	0	0.00	5	15.10	15.05	-5	1,455	-0.34%
2022/12/13	5	15.15	0	0.00	15.05	5	1,460	0.34%
2022/12/12	5	15.10	0	0.00	14.95	5	1,485	0.34%
2022/12/09	1	14.60	10	14.70	14.60	-9	1,491	-0.60%
2022/12/08	20	14.60	15	14.66	14.65	5	1,521	0.33%
2022/12/07	2	15.00	0	0.00	14.65	2	1,544	0.13%
2022/12/05	2	15.20	10	15.40	15.05	-8	1,705	-0.47%
2022/12/02	6	15.23	1	15.15	15.25	5	1,761	0.28%
2022/12/01	1	15.20	50	15.22	15.15	-49	1,801	-2.72%
2022/11/30	100	15.00	11	14.95	15.00	89	1,812	4.91%
2022/11/29	10	14.84	60	14.58	14.85	-50	1,891	-2.64%
2022/11/28	0	0.00	5	14.45	14.45	-5	1,964	-0.25%
2022/11/18	0	0.00	10	14.70	14.50	-10	2,168	-0.46%
2022/11/17	1	14.60	0	0.00	14.65	1	2,170	0.05%
2022/11/10	0	0.00	6	15.20	15.00	-6	2,367	-0.25%
2022/11/09	0	0.00	5	15.15	15.05	-5	3,088	-0.16%
2022/11/03	1	14.65	12	14.73	15.00	-11	3,132	-0.35%
2022/11/02	1	14.95	0	0.00	14.90	1	3,183	0.03%
2022/10/26	1	14.65	0	0.00	14.65	1	3,690	0.03%
2022/10/25	0	0.00	10	14.85	14.75	-10	3,749	-0.27%
2022/10/18	0	0.00	20	15.08	15.10	-20	3,955	-0.51%
2022/10/17	10	14.85	0	0.00	14.85	10	3,952	0.25%
2022/10/07	0	0.00	10	15.20	15.45	-10	3,905	-0.26%
2022/10/06	30	15.22	0	0.00	15.15	30	3,901	0.77%
2022/10/04	0	0.00	10	15.00	14.90	-10	3,863	-0.26%
2022/09/30	0	0.00	10	14.70	14.70	-10	3,877	-0.26%
2022/09/29	0	0.00	10	14.60	14.60	-10	3,878	-0.26%
2022/09/28	40	14.85	1	14.80	14.25	39	3,868	1.01%
2022/09/27	0.1	15.10	0	0.00	15.35	0.1	3,837	0.00%
2022/09/26	1	15.30	0	0.00	15.00	1	3,835	0.03%
2022/09/23	0	0.00	10	15.85	15.80	-10	3,858	-0.26%
2022/09/22	10	16.15	0	0.00	16.15	10	3,843	0.26%
2022/09/20	0	0.00	10	16.60	16.75	-10	3,797	-0.26%
2022/09/16	10	17.10	0	0.00	17.10	10	3,756	0.27%
2022/09/15	0	0.00	11	17.65	17.45	-11	3,742	-0.29%
2022/09/14	10	17.30	10	17.40	17.30	0	3,716	0.00%
2022/09/13	1	17.70	28	17.81	17.50	-27	3,700	-0.73%
2022/09/08	6	17.42	5	17.40	17.40	1	3,622	0.03%
2022/09/07	5	17.05	25	17.01	17.40	-20	3,561	-0.56%
2022/09/06	12	17.02	0	0.00	16.95	12	3,516	0.34%
2022/09/05	26.1	17.43	1	17.20	17.10	25.1	3,477	0.72%
2022/09/02	5	17.37	16	17.31	17.30	-11	3,402	-0.32%
2022/09/01	36	16.95	10	16.95	17.00	26	3,311	0.79%
2022/08/31	0	0.00	0.6	16.75	16.75	-0.6	3,279	-0.02%
2022/08/30	10	16.60	0	0.00	16.65	10	3,260	0.31%
2022/08/29	0	0.00	20	16.60	16.40	-20	3,276	-0.61%
2022/08/26	36	17.24	23	17.23	17.10	13	3,414	0.38%
2022/08/24	0	0.00	1	16.70	16.70	-1	3,265	-0.03%
2022/08/23	0.2	16.70	0	0.00	16.70	0.2	3,258	0.01%
2022/08/22	12	16.55	20	16.70	16.85	-8	3,235	-0.25%
2022/08/19	2.1	16.45	0	0.00	16.50	2.1	3,179	0.07%
2022/08/18	1	16.40	2	16.40	16.40	-1	3,157	-0.03%
2022/08/17	3	16.70	0	0.00	16.60	3	3,109	0.10%
2022/08/16	3	17.23	63	17.11	17.20	-60	3,011	-1.99%
2022/08/12	0	0.00	2	16.95	16.85	-2	2,290	-0.09%
2022/08/11	12	16.92	1	17.05	16.85	11	2,287	0.48%
2022/08/10	6	17.22	0	0.00	17.10	6	2,260	0.27%
2022/08/09	7	16.98	0	0.00	17.05	7	2,240	0.31%
2022/08/08	13	17.60	1	17.40	17.40	12	2,189	0.55%
2022/08/05	11	17.20	0	0.00	17.30	11	2,083	0.53%
2022/08/04	1	16.50	10	16.70	16.75	-9	2,026	-0.44%
2022/08/03	0	0.00	1	16.60	16.60	-1	1,952	-0.05%
2022/08/02	2	17.40	20	17.65	17.25	-18	1,876	-0.96%
2022/08/01	2	17.40	10	17.40	17.40	-8	1,731	-0.46%
2022/07/29	0	0.00	138	17.20	17.20	-138	1,682	-8.20%	大賣/鉅額交易
2022/07/28	1	17.25	1	16.80	16.55	0	1,594	0.00%
2022/07/27	0	0.00	10	16.65	16.90	-10	1,578	-0.63%
2022/07/25	0	0.00	1	16.50	16.50	-1	1,485	-0.07%
2022/07/21	1	16.40	0	0.00	16.30	1	1,493	0.07%
2022/07/18	0	0.00	10	16.05	16.25	-10	1,491	-0.67%
2022/07/13	0	0.00	2	15.20	15.20	-2	1,523	-0.13%
2022/07/12	2	15.35	0	0.00	15.20	2	1,527	0.13%
2022/07/04	0	0.00	10	14.60	14.60	-10	1,491	-0.67%
2022/06/29	0	0.00	10	14.95	14.95	-10	1,444	-0.69%
2022/06/17	10	14.90	0	0.00	14.85	10	1,555	0.64%
2022/06/16	0	0.00	24	15.22	15.10	-24	1,521	-1.58%
2022/06/15	10	15.25	0	0.00	15.25	10	1,521	0.66%
2022/06/10	0	0.00	10	15.65	15.70	-10	1,515	-0.66%
2022/06/09	0	0.00	26	15.80	15.85	-26	1,525	-1.70%
2022/06/07	0	0.00	11	15.75	15.70	-11	1,541	-0.71%
2022/06/06	2	15.95	20	15.78	16.05	-18	1,533	-1.17%
2022/06/02	0	0.00	20	15.78	15.60	-20	1,410	-1.42%
2022/06/01	0	0.00	3	15.70	15.60	-3	1,445	-0.21%
2022/05/31	0	0.00	24	15.68	15.55	-24	1,445	-1.66%
2022/05/30	0	0.00	8	15.58	15.60	-8	1,444	-0.55%
2022/05/27	0	0.00	10	15.40	15.40	-10	1,451	-0.69%
2022/05/26	5	15.35	5	15.50	15.30	0	1,463	0.00%
2022/05/25	0	0.00	0.9	15.40	15.40	-0.9	1,470	-0.06%
2022/05/23	0	0.00	10	15.45	15.50	-10	1,490	-0.67%
2022/05/20	10	15.20	20	15.20	15.20	-10	1,492	-0.67%
2022/05/19	0	0.00	40	15.05	15.15	-40	1,489	-2.69%
2022/05/18	0	0.00	45	15.21	15.20	-45	1,497	-3.00%
2022/05/17	0	0.00	13	15.13	15.15	-13	1,493	-0.87%
2022/05/16	0	0.00	32	15.16	15.05	-32	1,493	-2.14%
2022/05/10	5	15.40	0	0.00	15.50	5	1,486	0.34%
2022/05/06	10	16.00	0	0.00	16.00	10	1,459	0.69%
2022/05/04	5	16.15	10	16.15	16.10	-5	1,460	-0.34%
2022/04/29	0	0.00	2	17.05	16.95	-2	1,415	-0.14%
2022/04/28	2	16.80	0	0.00	16.80	2	1,441	0.14%
2022/04/22	0	0.00	15	17.50	17.60	-15	1,411	-1.06%
2022/04/20	0	0.00	6	17.15	17.60	-6	1,393	-0.43%
2022/04/19	0	0.00	12	17.10	17.10	-12	1,346	-0.89%
2022/04/14	0	0.00	8	16.60	16.60	-8	1,519	-0.53%
2022/04/12	6	16.32	0	0.00	16.25	6	1,583	0.38%
2022/04/08	0	0.00	0.1	16.30	16.25	-0.1	1,621	-0.01%
2022/04/06	10	16.50	0	0.00	16.60	10	1,672	0.60%
2022/03/31	2	16.95	10	16.90	16.85	-8	1,869	-0.43%
2022/03/30	0	0.00	2	17.40	17.45	-2	1,871	-0.11%
2022/03/28	2	17.00	1	17.05	17.30	1	1,902	0.05%
2022/03/25	1	17.30	0	0.00	17.30	1	1,906	0.05%
2022/03/24	0	17.10	0	0.00	17.25	0	1,900	0.00%
2022/03/23	0	17.00	15	17.20	17.15	-15	1,929	-0.78%
2022/03/22	0	16.85	0	0.00	16.80	0	1,938	0.00%
2022/03/21	5	16.75	7	16.87	16.85	-2	1,946	-0.10%
2022/03/17	0	16.40	0	0.00	16.50	0	1,946	0.00%
2022/03/16	0	0.00	10	16.10	16.05	-10	2,020	-0.50%
2022/03/11	0	16.00	0	0.00	15.95	0	2,074	0.00%
2022/03/10	2	15.90	31	15.96	16.00	-29	2,084	-1.39%
2022/03/09	6	15.62	0	0.00	15.35	6	2,077	0.29%
2022/03/08	1.2	15.34	0	0.00	15.35	1.2	2,089	0.06%
2022/03/07	10	15.95	6	15.99	15.95	4	2,050	0.20%
2022/03/04	8	16.70	0	0.00	16.65	8	2,041	0.39%
2022/02/25	1	16.45	0	0.00	16.40	1	2,211	0.05%
2022/02/24	5	16.55	0	0.00	16.45	5	2,329	0.21%
2022/02/21	5	17.00	0	0.00	17.20	5	2,691	0.19%
2022/02/18	0	17.00	0	0.00	17.15	0	2,804	0.00%
2022/02/08	0	0.00	3	17.05	17.20	-3	3,549	-0.08%
2022/02/07	0	0.00	10	16.90	16.80	-10	3,654	-0.27%
2022/01/26	0.4	16.45	0	0.00	16.45	0.4	3,782	0.01%
2022/01/25	2	16.53	0	0.00	16.35	2	3,890	0.05%
2022/01/24	10	16.60	0	0.00	16.55	10	4,105	0.24%
2022/01/21	2	16.93	0	0.00	16.85	2	4,128	0.05%
2022/01/20	2	17.15	0	0.00	17.20	2	4,161	0.05%
2022/01/19	1	17.10	0	0.00	17.25	1	4,193	0.02%
2022/01/18	0	0.00	10	17.35	17.30	-10	4,241	-0.24%
2022/01/17	10	17.45	0	0.00	17.45	10	4,292	0.23%
2022/01/14	1.1	17.01	20	17.08	17.10	-18.9	4,309	-0.44%
2022/01/13	1	17.35	0	0.00	17.40	1	4,331	0.02%
2022/01/12	10	17.40	0	0.00	17.40	10	4,461	0.23%
2022/01/11	3	17.40	21	17.40	17.40	-18	4,541	-0.40%
2022/01/07	20	17.80	0	0.00	17.65	20	4,468	0.45%
2022/01/06	10	18.10	10	18.00	18.05	0	4,432	0.00%
2022/01/05	6	18.43	10	18.60	18.30	-4	4,439	-0.09%
2022/01/04	0.8	18.60	0	0.00	18.55	0.8	4,433	0.02%
2022/01/03	20	18.80	0	0.00	18.70	20	4,470	0.45%
2021/12/30	0	0.00	5	18.90	19.00	-5	4,460	-0.11%
2021/12/29	2	18.60	0	0.00	18.75	2	4,462	0.04%
2021/12/28	5	18.50	1	18.75	18.65	4	4,484	0.09%
2021/12/27	6	18.83	1	18.75	18.70	5	4,343	0.12%
2021/12/24	0	0.00	0.1	18.60	18.60	-0.1	4,372	0.00%
2021/12/23	10	18.97	10	18.80	19.00	0	4,412	0.00%
2021/12/21	0	0.00	2	18.25	18.45	-2	4,365	-0.05%
2021/12/17	15.6	18.35	0	0.00	18.35	15.6	4,350	0.36%
2021/12/16	0	0.00	5	18.90	18.90	-5	4,316	-0.12%
2021/12/15	5	18.37	0	0.00	18.35	5	4,269	0.12%
2021/12/14	8	18.41	16	18.30	18.30	-8	4,281	-0.19%
2021/12/10	7.1	18.80	5	19.10	19.05	2.1	4,282	0.05%
2021/12/09	3.1	18.71	0	0.00	18.65	3.1	4,212	0.07%
2021/12/08	0	0.00	9.2	18.60	18.70	-9.2	4,197	-0.22%
2021/12/07	0	0.00	0.6	18.30	18.25	-0.6	4,194	-0.01%
2021/12/02	8	18.18	10	18.15	18.10	-2	4,205	-0.05%
2021/12/01	13	18.26	3	18.25	18.25	10	4,208	0.24%
2021/11/30	6	18.60	3	18.40	18.35	3	4,244	0.07%
2021/11/29	5	18.50	1	18.55	18.35	4	4,246	0.09%
2021/11/26	30	19.09	2	18.90	18.85	28	4,214	0.66%
2021/11/25	43	19.69	0	0.00	19.50	43	4,179	1.03%
2021/11/24	8	20.07	2	20.10	20.00	6	4,163	0.14%
2021/11/23	29.8	20.50	3	20.52	20.20	26.8	4,171	0.64%
2021/11/22	9.6	21.44	20.3	21.87	21.45	-10.7	4,095	-0.26%
2021/11/10	10	19.20	9	19.17	19.45	1	3,891	0.03%
2021/11/09	9	19.63	0	0.00	19.35	9	3,899	0.23%
2021/11/08	34	19.86	5	19.41	19.40	29	3,946	0.73%
2021/11/05	20	20.90	1	20.80	20.65	19	3,870	0.49%
2021/11/04	25	20.91	2	21.00	21.00	23	3,878	0.59%
2021/11/03	3	20.85	12	20.95	20.80	-9	3,873	-0.23%
2021/11/02	3	21.48	4	20.91	20.80	-1	3,869	-0.03%
2021/11/01	2	21.05	4	21.15	21.20	-2	3,777	-0.05%
2021/10/28	3	21.05	10	20.93	20.80	-7	3,633	-0.19%
2021/10/27	4	21.00	6	21.00	21.00	-2	3,530	-0.06%
2021/10/26	0	0.00	3	20.77	20.80	-3	3,468	-0.09%
2021/10/25	8	20.95	11	21.05	20.65	-3	3,480	-0.09%
2021/10/22	22	20.73	42	20.29	20.50	-20	3,424	-0.58%
2021/10/21	30	20.37	10	20.33	20.50	20	3,439	0.58%
2021/10/20	0	0.00	0	19.55	19.65	0	3,366	0.00%
2021/10/15	0	0.00	40	19.75	19.60	-40	4,389	-0.91%
2021/10/14	0	0.00	1	19.40	19.35	-1	4,367	-0.02%
2021/10/13	40	18.93	0	0.00	18.80	40	4,333	0.92%
2021/10/08	0	0.00	1	18.80	18.90	-1	4,537	-0.02%
2021/10/07	0	0.00	10	19.15	19.20	-10	4,439	-0.23%
2021/10/06	0	0.00	10	18.75	18.15	-10	4,452	-0.22%
2021/10/04	0	0.00	2	17.85	17.80	-2	4,485	-0.04%
2021/10/01	16	18.32	0	0.00	18.10	16	4,517	0.35%
2021/09/30	3	18.50	26	18.80	18.75	-23	4,558	-0.50%
2021/09/29	10	18.40	0	0.00	18.45	10	4,688	0.21%
2021/09/24	1	18.55	0	0.00	18.30	1	5,024	0.02%
2021/09/23	3	18.33	0	0.00	18.45	3	4,985	0.06%
2021/09/22	1	17.75	0	0.00	18.25	1	4,984	0.02%
2021/09/17	0	0.00	5	17.80	18.15	-5	4,971	-0.10%
2021/09/16	0	0.00	5	17.45	17.25	-5	4,993	-0.10%
2021/09/15	0	0.00	4	17.30	17.20	-4	5,004	-0.08%
2021/09/13	0	0.00	14	17.34	17.25	-14	5,083	-0.28%
2021/09/10	0	0.00	10	17.15	17.15	-10	5,128	-0.20%
2021/09/09	7	16.95	0	0.00	16.95	7	5,164	0.14%
2021/09/08	0	0.00	10	16.95	16.75	-10	5,189	-0.19%
2021/09/06	3	17.05	10	17.15	17.05	-7	5,204	-0.13%
2021/09/03	7	17.45	5	17.60	17.45	2	5,232	0.04%
2021/09/02	10	17.80	1.6	17.43	17.40	8.4	5,261	0.16%
2021/09/01	3	17.75	5	17.65	17.75	-2	5,267	-0.04%
2021/08/27	0	0.00	5	17.75	17.45	-5	5,384	-0.09%
2021/08/26	0	0.00	15	17.48	17.45	-15	5,389	-0.28%
2021/08/24	0	0.00	10	17.20	17.15	-10	5,428	-0.18%
2021/08/20	20	16.48	0	0.00	16.45	20	5,515	0.36%
2021/08/18	10	16.70	0	0.00	16.80	10	5,511	0.18%
2021/08/16	15	16.98	0	0.00	16.50	15	5,489	0.27%
2021/08/13	15	17.85	0	0.00	17.70	15	5,407	0.28%
2021/08/11	0	0.00	1	18.05	18.10	-1	5,628	-0.02%
2021/08/10	10	18.40	0	0.00	18.35	10	5,674	0.18%
2021/08/09	5	18.90	0	0.00	18.70	5	5,716	0.09%
2021/08/06	0	0.00	23	19.59	19.50	-23	5,713	-0.40%
2021/08/04	20	19.15	0	0.00	19.15	20	5,978	0.33%
2021/08/03	1	19.05	0	0.00	19.20	1	6,092	0.02%
2021/07/30	5	19.45	0	0.00	19.35	5	6,168	0.08%
2021/07/29	0	0.00	5	19.55	20.00	-5	6,186	-0.08%
2021/07/27	40	19.89	24	20.30	19.50	16	6,230	0.26%
2021/07/26	14	20.27	42	20.20	20.15	-28	6,289	-0.45%
2021/07/23	25	20.42	16	20.53	20.60	9	6,215	0.14%
2021/07/22	8	20.20	66.1	20.17	20.45	-58.1	5,744	-1.01%
2021/07/21	16	18.78	0	0.00	18.60	16	5,427	0.29%
2021/07/20	10	18.90	0	0.00	18.85	10	5,491	0.18%
2021/07/19	5	19.00	0	0.00	19.10	5	5,613	0.09%
2021/07/16	0	0.00	20	19.30	19.20	-20	6,024	-0.33%
2021/07/15	5	19.26	0	0.00	19.45	5	6,085	0.08%
2021/07/13	0	0.00	15	19.07	18.75	-15	6,038	-0.25%
2021/07/12	20	18.58	0	0.00	18.55	20	6,027	0.33%
2021/07/09	10	18.58	0	0.00	18.60	10	6,066	0.16%
2021/07/08	0	0.00	2	18.80	18.80	-2	6,295	-0.03%
2021/07/07	20	19.00	0	0.00	18.95	20	6,468	0.31%
2021/07/06	37	19.34	19.1	19.85	19.35	17.9	6,849	0.26%
2021/07/05	73	19.87	83	19.98	20.15	-10	6,920	-0.14%
2021/06/30	0	0.00	5	19.25	19.05	-5	6,839	-0.07%
2021/06/25	2	19.55	0	0.00	19.40	2	6,920	0.03%
2021/06/24	5	18.95	0	0.00	18.95	5	6,986	0.07%
2021/06/23	0	0.00	12	18.60	18.95	-12	7,038	-0.17%
2021/06/22	10	18.30	0	0.00	18.10	10	7,074	0.14%
2021/06/21	10	18.25	0.2	18.40	18.40	9.9	7,088	0.14%
2021/06/18	30	19.13	0	0.00	18.80	30	7,116	0.42%
2021/06/17	2	19.10	0	0.00	19.15	2	7,205	0.03%
2021/06/16	5	18.90	0	0.00	18.85	5	7,241	0.07%
2021/06/11	10	19.50	0	0.00	19.25	10	7,475	0.13%
2021/06/10	0	0.00	10	19.95	19.75	-10	7,454	-0.13%
2021/06/08	10	19.50	0	0.00	19.45	10	7,485	0.13%
2021/06/07	0	0.00	1	19.40	19.70	-1	7,430	-0.01%
2021/05/31	0	0.00	20	19.80	20.05	-20	7,504	-0.27%
2021/05/28	10	19.35	10	19.55	19.35	0	7,466	0.00%
2021/05/27	0	0.00	0.2	19.05	19.05	-0.2	7,495	0.00%
2021/05/21	1	18.85	0	0.00	18.85	1	7,613	0.01%
2021/05/20	0	0.00	2	18.55	18.35	-2	7,723	-0.03%
2021/05/19	43	19.09	51	19.15	18.85	-8	7,749	-0.10%
2021/05/14	0	0.00	11	18.23	18.20	-11	7,535	-0.15%
2021/05/13	0	0.00	7	18.29	18.60	-7	7,498	-0.09%
2021/05/12	15	18.50	3	17.95	17.85	12	7,476	0.16%
2021/05/11	10	19.85	0	0.00	19.30	10	7,309	0.14%
2021/05/10	20	20.90	0	0.00	20.70	20	7,241	0.28%
2021/05/07	11	21.24	11	20.78	21.25	0	7,273	0.00%
2021/05/05	9	20.72	0	0.00	20.30	9	7,216	0.12%
2021/05/04	25	20.38	16	20.30	20.40	9	7,273	0.12%
2021/05/03	27	21.69	15	21.66	21.25	12	7,374	0.16%
2021/04/29	15	23.00	1	23.05	22.85	14	7,364	0.19%
2021/04/28	0	0.00	2	23.30	23.20	-2	7,494	-0.03%
2021/04/27	1	23.20	0	0.00	23.60	1	7,501	0.01%
2021/04/23	11	22.85	5	22.95	22.80	6	7,366	0.08%
2021/04/22	24	23.49	43	23.73	23.15	-19	7,341	-0.26%
2021/04/21	53	23.41	0	0.00	23.35	53	6,992	0.76%
2021/04/20	12	23.58	0	0.00	23.70	12	6,993	0.17%
2021/04/16	15	23.90	0	0.00	23.85	15	7,109	0.21%
2021/04/15	15	23.98	8.1	23.99	24.15	6.9	7,356	0.09%
2021/04/14	16	23.76	0	0.00	23.70	16	7,381	0.22%
2021/04/13	17	25.44	12	25.83	24.95	5	7,423	0.07%
2021/04/12	7.1	26.09	7	26.09	26.10	0.1	7,719	0.00%
2021/04/09	4	24.95	22	25.23	25.25	-18	7,419	-0.24%
2021/04/08	5	24.90	5	25.00	25.05	0	7,311	0.00%
2021/04/07	5	24.25	0	0.00	24.30	5	7,251	0.07%
2021/04/06	0	0.00	5	24.20	24.25	-5	7,414	-0.07%
2021/03/31	0	0.00	4	24.25	24.40	-4	7,565	-0.05%
2021/03/30	11	24.27	7	24.20	24.45	4	8,201	0.05%
2021/03/29	10	24.20	3	24.10	24.10	7	8,294	0.08%
2021/03/26	0	0.00	5	24.45	24.35	-5	8,355	-0.06%
2021/03/25	21.1	24.80	1	24.70	24.70	20.1	8,476	0.24%
2021/03/24	11	24.82	25	24.81	24.65	-14	8,573	-0.16%
2021/03/23	30	24.97	20	24.60	24.65	10	8,756	0.11%
2021/03/22	30	24.85	50	24.80	24.90	-20	8,859	-0.23%
2021/03/19	1	24.30	0	0.00	24.20	1	8,967	0.01%
2021/03/18	18	24.57	21	25.08	24.40	-3	9,205	-0.03%
2021/03/16	10	24.15	0	0.00	24.05	10	10,214	0.10%
2021/03/15	20	24.10	0	0.00	24.10	20	10,930	0.18%
2021/03/12	0	0.00	13	24.52	24.30	-13	11,261	-0.12%
2021/03/11	0	0.00	10	24.05	24.15	-10	11,671	-0.09%
2021/03/09	11	23.11	0	0.00	23.05	11	12,599	0.09%
2021/03/08	12	23.59	3	23.70	23.30	9	12,988	0.07%
2021/03/05	2	23.55	0	0.00	23.60	2	13,490	0.01%
2021/03/04	4	23.85	0	0.00	23.80	4	13,934	0.03%
2021/03/03	16	24.20	0	0.00	24.55	16	14,290	0.11%
2021/03/02	24	24.87	15	24.92	24.30	9	14,512	0.06%
2021/02/26	3	24.43	63	24.37	24.45	-60	15,123	-0.40%
2021/02/25	15	24.99	1	24.95	24.90	14	16,307	0.09%
2021/02/24	12	25.21	2	25.25	24.95	10	16,690	0.06%
2021/02/23	57	25.23	0	0.00	25.40	57	16,965	0.34%
2021/02/22	2	25.38	3	25.62	25.45	-1	17,300	-0.01%
2021/02/19	4	25.11	8	25.07	25.20	-4	17,315	-0.02%
2021/02/18	6	24.50	8	24.95	25.00	-2	17,352	-0.01%
2021/02/17	2	24.70	1	24.20	24.80	1	17,488	0.01%
2021/02/05	0.1	23.75	0	0.00	23.85	0.1	17,636	0.00%
2021/02/03	7	24.46	0	0.00	24.00	7	20,297	0.03%
2021/02/02	0	0.00	2	23.95	23.90	-2	20,268	-0.01%
2021/02/01	10	23.50	0	0.00	23.70	10	20,298	0.05%
2021/01/28	6	24.13	1	24.55	24.10	5	20,288	0.02%
2021/01/27	18	24.42	2	24.45	24.45	16	20,310	0.08%
2021/01/26	4	24.78	3	24.72	24.45	1	20,419	0.00%
2021/01/25	7	24.31	19	24.73	25.25	-12	20,443	-0.06%
2021/01/22	6	23.80	5	23.63	23.80	1	20,225	0.00%
2021/01/21	16	24.29	8	24.20	23.85	8	20,153	0.04%
2021/01/20	8	24.79	5	25.22	24.75	3	19,974	0.02%
2021/01/19	11	25.58	0	0.00	25.50	11	19,904	0.06%
2021/01/18	6	25.95	1	25.25	25.90	5	19,888	0.03%
2021/01/15	15	26.00	44	25.91	25.80	-29	19,807	-0.15%
2021/01/14	1	26.20	25	26.40	26.70	-24	19,694	-0.12%
2021/01/13	3	26.43	0	0.00	26.40	3	19,635	0.02%
2021/01/12	74	26.45	28	26.19	26.10	46	19,627	0.23%
2021/01/11	0	0.00	1	27.50	27.35	-1	19,445	-0.01%
2021/01/08	44	27.12	3	27.43	26.90	41	19,396	0.21%
2021/01/07	19	27.98	5	28.20	27.90	14	19,146	0.07%
2021/01/06	39	28.29	3	27.88	28.00	36	19,138	0.19%
2021/01/05	18	29.01	33	30.21	28.85	-15	18,887	-0.08%
2021/01/04	22	29.13	4	29.11	29.25	18	18,481	0.10%
2020/12/31	6	28.58	0	0.00	28.70	6	18,409	0.03%
2020/12/30	16	28.91	0	0.00	29.05	16	18,389	0.09%
2020/12/29	15	29.10	35	29.23	29.05	-20	18,366	-0.11%
2020/12/28	11.1	28.48	18	28.59	28.55	-6.9	18,193	-0.04%
2020/12/25	56	28.31	3	28.30	28.20	53	18,123	0.29%
2020/12/24	30	28.98	11	29.71	28.30	19	18,075	0.11%
2020/12/23	7	27.86	11	28.29	28.40	-4	17,531	-0.02%
2020/12/22	2	28.50	0	0.00	27.55	2	17,525	0.01%
2020/12/21	8	28.06	3.6	28.15	28.05	4.4	17,375	0.03%
2020/12/18	4	28.94	0	0.00	28.85	4	17,222	0.02%
2020/12/17	1	29.20	26	29.06	29.15	-25	17,114	-0.15%
2020/12/16	15	28.58	2	28.85	28.55	13	16,949	0.08%
2020/12/15	50	28.08	16	28.36	28.35	34	16,987	0.20%
2020/12/14	5	28.55	78	28.68	28.15	-73	16,817	-0.43%
2020/12/11	25	27.98	150	27.84	28.35	-125	16,622	-0.75%	大賣/鉅額交易
2020/12/10	14	29.95	69	29.78	29.50	-55	15,975	-0.34%
2020/12/09	33	29.51	38	29.68	28.95	-5	15,487	-0.03%
2020/12/08	16	28.38	4	28.34	28.85	12	14,869	0.08%
2020/12/07	20	27.61	13	27.71	28.00	7	14,591	0.05%
2020/12/04	9	27.17	30.3	27.03	27.25	-21.3	14,306	-0.15%
2020/12/03	11	25.55	16	25.35	25.40	-5	13,790	-0.04%
2020/12/02	0	0.00	95.1	25.13	25.25	-95.1	13,659	-0.70%
2020/12/01	35	24.46	42	25.00	24.45	-7	13,459	-0.05%
2020/11/30	9	23.45	31	23.93	24.05	-22	13,389	-0.16%
2020/11/27	50	23.11	15	23.30	23.05	35	13,684	0.26%
2020/11/26	4	22.85	2	22.75	22.75	2	13,364	0.01%
2020/11/25	46	22.79	4	22.75	22.80	42	13,205	0.32%
2020/11/24	23	22.46	30	23.00	22.80	-7	12,683	-0.06%
2020/11/23	11	21.12	52	21.35	21.05	-41	11,589	-0.35%
2020/11/20	3	21.00	10.3	21.20	21.40	-7.3	11,229	-0.06%
2020/11/19	2	20.53	6	20.63	20.55	-4	11,119	-0.04%
2020/11/18	8	20.14	23	20.41	20.20	-15	11,100	-0.14%
2020/11/17	0	0.00	16	20.07	20.05	-16	11,224	-0.14%
2020/11/16	11	20.12	1	20.20	20.30	10	11,432	0.09%
2020/11/13	33	19.85	23	19.97	20.15	10	11,555	0.09%
2020/11/12	50	20.81	29	20.21	20.10	21	11,497	0.18%
2020/11/11	47	20.66	78.4	20.63	20.90	-31.4	10,545	-0.30%
2020/11/10	0	0.00	20	19.10	19.00	-20	9,431	-0.21%
2020/11/09	1	19.05	1	19.35	19.10	0	9,448	0.00%
2020/11/06	13	19.03	0	0.00	19.00	13	9,507	0.14%
2020/11/05	8	18.76	0	0.00	18.75	8	9,529	0.08%
2020/11/04	1	18.80	0	0.00	18.80	1	9,792	0.01%
2020/11/03	35	18.95	45	18.94	18.90	-10	9,779	-0.10%
2020/11/02	1	18.95	0	0.00	18.80	1	9,764	0.01%
2020/10/29	10	18.40	0	0.00	18.45	10	9,859	0.10%
2020/10/28	0	0.00	1	18.35	18.25	-1	9,821	-0.01%
2020/10/26	1	18.20	0	18.05	18.20	1	9,994	0.01%
2020/10/22	10	18.25	0	0.00	18.30	10	10,304	0.10%
2020/10/21	10	18.40	0	0.00	18.45	10	10,489	0.10%
2020/10/20	5	18.50	0	0.00	18.40	5	10,813	0.05%
2020/10/16	5	18.40	0	0.00	18.30	5	12,284	0.04%
2020/10/15	0	0.00	1	18.80	18.55	-1	12,340	-0.01%
2020/10/14	1	19.45	1	19.20	19.15	0	12,525	0.00%
2020/10/13	0	0.00	1	19.10	19.10	-1	12,750	-0.01%
2020/10/12	1	19.05	6	19.09	19.05	-5	12,835	-0.04%
2020/10/08	1	19.10	20	19.00	18.95	-19	13,027	-0.15%
2020/10/07	0	0.00	10	19.00	18.95	-10	13,121	-0.08%
2020/10/06	0	0.00	1	18.95	18.75	-1	13,190	-0.01%
2020/10/05	0	0.00	5	18.55	18.80	-5	13,421	-0.04%
2020/09/29	13	18.09	10	18.30	18.25	3	13,912	0.02%
2020/09/28	10	17.60	9	18.15	18.05	1	14,264	0.01%
2020/09/24	7	17.89	6	17.86	17.85	1	14,986	0.01%
2020/09/23	20	18.00	10.1	18.15	18.15	9.9	15,546	0.06%
2020/09/22	1	18.05	14	18.33	18.10	-13	16,114	-0.08%
2020/09/21	6	18.44	2	18.85	18.40	4	17,453	0.02%
2020/09/18	1	18.45	36	18.92	18.45	-35	18,724	-0.19%
2020/09/17	3	18.50	0	0.00	18.55	3	19,978	0.02%
2020/09/16	18	18.43	0	0.00	18.30	18	20,093	0.09%
2020/09/14	1	18.30	9	18.21	18.35	-8	20,427	-0.04%
2020/09/11	2	17.78	5	17.82	17.95	-3	20,533	-0.01%
2020/09/10	10	17.95	0	0.00	17.95	10	20,750	0.05%
2020/09/09	9	17.47	0	0.00	18.25	9	20,927	0.04%
2020/09/07	5	18.50	0	0.00	18.10	5	20,986	0.02%
2020/09/04	11	18.50	2	18.30	18.50	9	21,137	0.04%
2020/09/03	24	19.33	4	19.58	19.05	20	21,304	0.09%
2020/09/02	11	19.06	38	19.42	19.70	-27	21,339	-0.13%
2020/08/31	3	18.95	1	18.95	18.90	2	22,529	0.01%
2020/08/28	0	0.00	2	18.90	18.90	-2	22,792	-0.01%
2020/08/27	2	18.90	0	0.00	18.85	2	22,718	0.01%
2020/08/26	2	18.90	0	0.00	18.80	2	22,626	0.01%
2020/08/25	8	19.02	9	19.00	18.90	-1	22,715	0.00%
2020/08/24	11	18.84	13	19.10	19.10	-2	22,502	-0.01%
2020/08/21	7	17.90	7	18.57	18.60	0	22,231	0.00%
2020/08/20	5	17.74	12	16.95	17.70	-7	21,981	-0.03%
2020/08/19	3	19.13	7	19.21	18.60	-4	21,774	-0.02%
2020/08/18	9	18.52	5	18.67	18.85	4	21,484	0.02%
2020/08/17	21	19.04	13.1	18.77	18.60	7.9	21,357	0.04%
2020/08/14	1	18.70	15	18.56	18.60	-14	21,046	-0.07%
2020/08/12	0	0.00	7	18.04	17.95	-7	20,700	-0.03%
2020/08/11	22	17.75	4	17.63	17.75	18	20,652	0.09%
2020/08/10	15	18.54	8	18.53	18.20	7	20,700	0.03%
2020/08/07	0	0.00	15	17.92	17.95	-15	21,026	-0.07%
2020/08/06	0	0.00	12	17.94	17.85	-12	21,102	-0.06%
2020/08/04	4	18.05	1	18.20	17.90	3	20,933	0.01%
2020/08/03	2	17.55	0	0.00	17.50	2	20,795	0.01%
2020/07/31	3	17.75	0	0.00	17.55	3	20,793	0.01%
2020/07/30	0	0.00	2	17.55	17.70	-2	20,785	-0.01%
2020/07/29	4	17.20	0	0.00	17.15	4	20,785	0.02%
2020/07/28	52	17.24	6	17.16	16.90	46	20,938	0.22%
2020/07/27	2	17.75	7	17.43	17.30	-5	20,843	-0.02%
2020/07/24	35	17.89	1	17.50	17.80	34	20,692	0.16%
2020/07/23	15	18.44	1	18.30	18.25	14	20,435	0.07%
2020/07/22	87	18.77	82	19.03	19.05	5	20,038	0.02%
2020/07/21	23	17.72	49	17.64	17.55	-26	18,941	-0.14%
2020/07/20	42	17.57	4	17.60	17.70	38	18,845	0.20%
2020/07/17	57	17.45	31	17.53	17.50	26	18,634	0.14%
2020/07/16	9	18.40	5	18.35	18.30	4	18,373	0.02%
2020/07/15	6	18.69	20	18.80	18.25	-14	18,286	-0.08%
2020/07/14	23	19.08	45	18.96	18.90	-22	18,136	-0.12%
2020/07/13	6	19.38	10	19.45	19.25	-4	18,054	-0.02%
2020/07/10	20	18.89	10	19.23	19.20	10	17,983	0.06%
2020/07/09	16	19.53	26	19.44	19.20	-10	17,778	-0.06%
2020/07/08	10	19.35	1	18.85	19.20	9	17,559	0.05%
2020/07/07	161	19.44	22	19.18	19.15	139	17,323	0.80%	大買/鉅額交易
2020/07/06	65	19.52	40	19.84	19.90	25	16,951	0.15%
2020/07/03	114	19.41	49	19.61	19.00	65	16,535	0.39%	大買/
2020/07/02	59	19.91	45	19.97	19.95	14	16,073	0.09%
2020/07/01	79	19.34	68	19.42	19.40	11	15,487	0.07%
2020/06/30	101	19.53	66	19.96	19.10	35	14,947	0.23%	大買/
2020/06/29	51	17.17	64	17.90	18.60	-13	13,696	-0.09%
2020/06/24	60	17.08	79	17.27	16.95	-19	12,431	-0.15%
2020/06/23	1	16.75	21	16.75	16.75	-20	11,004	-0.18%
2020/06/22	0	0.00	5.2	15.25	15.25	-5.2	10,870	-0.05%
2020/06/19	34	14.31	0	0.00	13.90	34	10,806	0.31%
2020/06/18	2	14.75	35	14.79	14.60	-33	10,561	-0.31%
2020/06/17	4	15.10	7	14.76	15.00	-3	10,446	-0.03%
2020/06/16	32	14.67	2	14.93	14.60	30	10,201	0.29%
2020/06/15	7	14.20	0	0.00	14.00	7	10,081	0.07%
2020/06/12	4	14.15	7	13.86	14.10	-3	9,988	-0.03%
2020/06/11	0	0.00	5	14.50	14.45	-5	9,849	-0.05%
2020/06/10	9	14.55	6	14.80	14.55	3	9,647	0.03%
2020/06/09	44	15.72	46	15.92	15.50	-2	9,516	-0.02%
2020/06/08	27	15.66	19	15.80	16.15	8	9,108	0.09%
2020/06/05	30	14.95	60	14.64	15.05	-30	8,245	-0.36%
2020/06/04	76	13.87	128	14.04	14.15	-52	7,140	-0.73%	大賣/
2020/06/03	0	0.00	54.6	12.90	12.90	-54.6	6,831	-0.80%
2020/06/02	0	0.00	1	12.65	12.75	-1	6,776	-0.01%
2020/06/01	0	0.00	1	12.80	12.85	-1	6,864	-0.01%
2020/05/28	2	12.30	0	0.00	12.25	2	6,794	0.03%
2020/05/27	3	12.33	0	0.00	12.30	3	6,749	0.04%
2020/05/26	10	12.50	58	12.59	12.45	-48	6,830	-0.70%
2020/05/25	9	12.25	0	0.00	12.55	9	6,754	0.13%
2020/05/22	12	12.35	0	0.00	12.25	12	6,734	0.18%
2020/05/21	54	12.65	0	0.00	12.65	54	6,755	0.80%
2020/05/20	0	0.00	10	12.50	12.55	-10	6,743	-0.15%
2020/05/18	10	12.60	0	0.00	12.55	10	6,728	0.15%
2020/05/15	13	12.88	31	12.75	12.50	-18	6,722	-0.27%
2020/05/14	68	13.60	117.3	13.65	13.10	-49.3	6,607	-0.75%	大賣/
2020/05/13	0	0.00	1	12.55	13.20	-1	6,223	-0.02%
2020/05/06	12	12.50	10	12.61	12.60	2	6,486	0.03%
2020/05/05	1	13.15	37	12.84	12.65	-36	6,448	-0.56%
2020/05/04	13	13.01	38	13.00	12.85	-25	6,360	-0.39%
2020/04/30	13	12.32	2	12.20	12.20	11	6,091	0.18%
2020/04/29	2	12.20	2	12.40	12.30	0	6,058	0.00%
2020/04/28	3	12.10	1	12.50	12.05	2	6,094	0.03%
2020/04/24	0	0.00	10	11.85	12.15	-10	6,255	-0.16%
2020/04/22	110	11.55	11	11.37	11.60	99	6,351	1.56%	大買/
2020/04/21	30	11.43	0	0.00	11.20	30	6,346	0.47%
2020/04/20	10	11.58	0	0.00	11.55	10	6,395	0.16%
2020/04/17	23	11.82	1	11.70	11.65	22	6,396	0.34%
2020/04/16	11	12.30	0	0.00	12.30	11	6,288	0.17%
2020/04/15	2	12.40	0	0.00	12.50	2	6,255	0.03%
2020/04/13	4	12.35	5	12.65	12.15	-1	6,138	-0.02%
2020/04/10	5	11.85	0	0.00	12.30	5	6,114	0.08%
2020/04/09	2	11.90	0	0.00	11.85	2	6,179	0.03%
2020/04/07	0	0.00	11	11.70	11.70	-11	6,267	-0.18%
2020/04/06	6	11.48	11	11.51	11.60	-5	6,251	-0.08%
2020/04/01	0	0.00	10	11.70	11.50	-10	6,229	-0.16%
2020/03/31	10	11.64	11	11.57	11.70	-1	6,182	-0.02%
2020/03/27	16	10.53	3	10.30	10.30	13	5,987	0.22%
2020/03/25	0	0.00	12	10.38	10.50	-12	6,039	-0.20%
2020/03/24	0	0.00	1	9.98	10.00	-1	5,977	-0.02%
2020/03/20	7	8.61	5	8.63	8.88	2	5,850	0.03%
2020/03/19	2	8.08	0	0.00	8.08	2	5,853	0.03%
2020/03/18	0	0.00	2	9.24	8.97	-2	5,718	-0.03%
2020/03/17	1	9.25	0	0.00	9.17	1	5,669	0.02%
2020/03/16	1	10.10	0	0.00	9.89	1	5,615	0.02%
2020/03/13	22	10.00	9	10.08	10.30	13	5,604	0.23%
2020/03/12	2	11.40	0	0.00	11.10	2	5,349	0.04%
2020/03/09	18	12.48	0	0.00	12.25	18	5,203	0.35%
2020/03/06	6	12.99	4	12.95	12.90	2	5,145	0.04%
2020/03/05	24	13.35	10	13.25	13.15	14	5,204	0.27%
2020/03/04	10	12.45	0	0.00	13.00	10	5,094	0.20%
2020/03/02	0	12.60	0	0.00	12.65	0	5,196	0.00%
2020/02/27	10	13.25	0	0.00	12.80	10	5,504	0.18%
2020/02/26	0	0.00	0	13.55	13.55	0	5,659	0.00%
2020/02/25	0	0.00	4	13.60	13.60	-4	5,629	-0.07%
2020/02/21	1	14.25	43	14.05	14.05	-42	5,540	-0.76%
2020/02/20	0	0.00	101	14.18	14.15	-101	5,523	-1.83%	大賣/鉅額交易
2020/02/19	11	14.06	0	0.00	14.15	11	5,561	0.20%
2020/02/18	5	14.12	3	14.18	14.05	2	5,497	0.04%
2020/02/14	12	14.15	3	14.22	14.15	9	5,363	0.17%
2020/02/13	11	14.44	34	14.50	14.55	-23	5,129	-0.45%
2020/02/11	7	13.67	193	13.60	13.65	-186	4,647	-4.00%	大賣/鉅額交易
2020/02/06	4	13.50	0	0.00	13.65	4	4,629	0.09%
2020/02/05	3	13.55	0	0.00	13.35	3	4,577	0.07%
2020/02/04	3	13.55	0	0.00	13.55	3	4,536	0.07%
2020/02/03	10	13.35	0	0.00	13.35	10	4,505	0.22%
2020/01/31	1	13.85	10	13.95	13.85	-9	4,398	-0.20%
2020/01/30	4	13.60	6	13.68	13.65	-2	4,365	-0.05%
2020/01/17	5	14.25	0	0.00	14.30	5	4,082	0.12%
2020/01/16	1	14.20	10	14.00	14.20	-9	4,057	-0.22%
2020/01/15	0	0.00	5	13.90	13.90	-5	3,930	-0.13%
2020/01/13	0	0.00	2	13.80	13.80	-2	3,806	-0.05%
2020/01/10	0	0.00	1	13.55	13.60	-1	3,748	-0.03%
2020/01/09	1	13.60	21	13.63	13.65	-20	3,725	-0.54%
2020/01/08	0	0.00	5	13.50	13.30	-5	3,694	-0.14%
2020/01/07	0	0.00	2	13.50	13.45	-2	3,619	-0.06%
2020/01/06	4	13.46	0.1	13.40	13.45	3.9	3,616	0.11%
2020/01/03	0	0.00	52	13.78	13.70	-52	3,537	-1.47%
2020/01/02	51	13.64	13	13.59	13.65	38	3,406	1.12%
2019/12/31	1	13.25	12	13.28	13.30	-11	3,260	-0.34%
2019/12/30	0	0.00	1	13.05	13.00	-1	3,167	-0.03%
2019/12/24	0	0.00	1	12.95	12.90	-1	3,440	-0.03%
2019/12/23	10	13.15	10	13.25	13.00	0	3,432	0.00%
2019/12/20	0	0.00	2	13.05	13.05	-2	3,363	-0.06%
2019/12/19	0	0.00	20	12.90	12.90	-20	3,348	-0.60%
2019/12/17	11	12.95	2	12.95	12.90	9	3,357	0.27%
2019/12/12	20	12.80	0	0.00	12.70	20	3,258	0.61%
2019/12/10	2	12.95	10	13.00	12.85	-8	3,222	-0.25%
2019/12/02	10	12.50	30	12.70	12.50	-20	3,191	-0.63%
2019/11/27	0	0.00	4	12.93	12.95	-4	3,090	-0.13%
2019/11/26	37	13.19	18	13.07	12.90	19	3,041	0.62%
2019/11/25	127	12.58	148	12.95	13.25	-21	2,711	-0.77%	大買/大賣/
2019/11/19	1	12.15	0	0.00	12.15	1	2,523	0.04%
2019/11/18	120	12.21	103	12.30	12.20	17	2,715	0.63%	大買/大賣/
2019/11/15	0	0.00	1	11.95	12.00	-1	2,654	-0.04%
2019/11/13	10	12.00	0	0.00	12.05	10	2,682	0.37%
2019/11/01	3	11.80	0	0.00	11.90	3	2,798	0.11%
2019/10/31	1	12.05	0	0.00	11.95	1	2,851	0.04%
2019/10/30	0	0.00	53	12.10	12.20	-53	2,873	-1.84%
2019/10/29	0	0.00	5	12.20	12.10	-5	2,909	-0.17%
2019/10/21	0	0.00	10	12.05	12.15	-10	3,264	-0.31%
2019/10/16	0	0.00	5	12.05	12.15	-5	3,383	-0.15%
2019/10/15	0	0.00	1	11.85	11.95	-1	3,390	-0.03%
2019/10/09	2	11.65	0	0.00	11.70	2	3,415	0.06%
2019/10/08	5	11.60	0	0.00	11.65	5	3,428	0.15%
2019/10/07	2	11.60	0	0.00	11.60	2	3,439	0.06%
2019/10/03	0	0.00	2	11.65	11.70	-2	3,465	-0.06%
2019/10/02	5	11.70	0	0.00	11.80	5	3,500	0.14%
2019/10/01	19	11.76	0	0.00	11.75	19	3,686	0.52%
2019/09/27	15	12.22	0	0.00	12.15	15	3,575	0.42%
2019/09/19	5	12.15	0	0.00	12.10	5	3,357	0.15%
2019/09/17	0	0.00	1	12.20	12.15	-1	3,382	-0.03%
2019/09/11	21	12.45	0	0.00	12.35	21	3,490	0.60%
2019/09/10	5	12.80	0	0.00	12.70	5	3,478	0.14%
2019/09/09	0	0.00	2	12.95	12.90	-2	3,519	-0.06%
2019/09/06	0	0.00	4.2	12.84	12.90	-4.2	3,534	-0.12%
2019/09/04	4	12.85	0	0.00	12.85	4	3,894	0.10%
2019/09/03	0	0.00	1	12.75	12.85	-1	3,932	-0.03%
2019/09/02	1	12.80	0	0.00	12.80	1	3,917	0.03%
2019/08/30	2	12.60	10	12.65	12.65	-8	3,891	-0.21%
2019/08/29	3	12.40	0	0.00	12.35	3	3,850	0.08%
2019/08/28	0	0.00	4	12.20	12.25	-4	3,788	-0.11%
2019/08/27	0	0.00	1	12.15	12.15	-1	3,777	-0.03%
2019/08/26	1	11.95	0	0.00	11.95	1	3,792	0.03%
2019/08/23	0	0.00	1	12.35	12.35	-1	3,789	-0.03%
2019/08/22	10	12.50	3	12.40	12.40	7	3,871	0.18%
2019/08/21	10	12.70	0	0.00	12.70	10	3,854	0.26%
2019/08/19	1	12.35	0	0.00	12.40	1	3,717	0.03%
2019/08/14	10	12.40	0	0.00	12.30	10	3,863	0.26%
2019/08/13	0	0.00	2	12.43	12.35	-2	3,887	-0.05%
2019/08/07	5	12.15	0	0.00	12.20	5	4,103	0.12%
2019/08/06	4	11.68	0	0.00	12.20	4	4,258	0.09%
2019/08/02	13	12.65	0	0.00	12.65	13	4,635	0.28%
2019/08/01	4	13.05	0	0.00	13.00	4	4,841	0.08%
2019/07/30	0	0.00	2	13.20	13.15	-2	5,084	-0.04%
2019/07/29	5	13.35	0	0.00	13.30	5	5,217	0.10%
2019/07/26	2	13.30	0	0.00	13.30	2	5,509	0.04%
2019/07/25	0	0.00	11	13.35	13.35	-11	6,143	-0.18%
2019/07/22	3	12.85	0	0.00	13.00	3	6,357	0.05%
2019/07/17	0	0.00	1	12.80	12.80	-1	6,612	-0.02%
2019/07/16	0	0.00	5	12.90	12.95	-5	6,783	-0.07%
2019/07/15	10	12.90	0	0.00	12.90	10	6,835	0.15%
2019/07/12	0	0.00	10	12.95	13.00	-10	7,181	-0.14%
2019/07/10	2	12.85	1	13.00	12.85	1	7,372	0.01%
2019/07/09	10	13.00	0	0.00	12.90	10	7,391	0.14%
2019/07/05	1	13.30	22	13.33	13.20	-21	7,475	-0.28%
2019/07/02	0	0.00	5	12.75	12.75	-5	7,403	-0.07%
2019/07/01	1	12.75	10	12.90	12.75	-9	7,445	-0.12%
2019/06/20	0	0.00	10	12.65	12.70	-10	7,947	-0.13%
2019/06/19	0	0.00	17	12.46	12.55	-17	8,085	-0.21%
2019/06/18	10	12.50	0	0.00	12.15	10	8,539	0.12%
2019/06/13	26	12.61	15	12.64	12.55	11	8,966	0.12%
2019/06/12	1	12.35	2	12.35	12.40	-1	8,724	-0.01%
2019/06/10	10	11.70	1	11.75	11.75	9	8,839	0.10%
2019/06/06	2	11.60	0	0.00	11.60	2	8,872	0.02%
2019/06/05	0	0.00	5	11.79	11.70	-5	8,878	-0.06%
2019/06/03	10	11.50	0	0.00	11.60	10	8,925	0.11%
2019/05/31	0	0.00	1	11.80	11.80	-1	8,947	-0.01%
2019/05/29	11	11.35	0	0.00	11.40	11	9,085	0.12%
2019/05/27	5	11.42	0	0.00	11.40	5	9,048	0.06%
2019/05/23	2	11.40	0	0.00	11.45	2	9,128	0.02%
2019/05/22	5	11.60	0	0.00	11.60	5	9,199	0.05%
2019/05/21	20	11.35	0	0.00	11.80	20	9,195	0.22%
2019/05/20	3	11.62	1	11.75	11.50	2	9,185	0.02%
2019/05/17	13	11.82	10	11.95	11.75	3	9,199	0.03%
2019/05/16	32	12.07	0	0.00	11.85	32	9,242	0.35%
2019/05/14	20	12.10	0	0.00	12.15	20	9,640	0.21%
2019/05/13	40	13.15	30	13.05	12.30	10	9,585	0.10%
2019/05/10	2	13.80	0	0.00	13.55	2	9,281	0.02%
2019/05/09	4	13.70	0	0.00	13.70	4	9,211	0.04%
2019/05/08	1	14.40	3	14.50	14.35	-2	8,996	-0.02%
2019/05/07	3	15.00	0	0.00	14.75	3	8,883	0.03%
2019/05/06	2	14.90	4	15.09	14.90	-2	8,966	-0.02%
2019/05/03	11	15.32	28	15.12	15.40	-17	8,773	-0.19%
2019/05/02	1	14.80	17.1	15.10	15.05	-16.1	8,496	-0.19%
2019/04/29	0	0.00	13	14.06	13.95	-13	7,805	-0.17%
2019/04/26	12	14.53	5	14.65	14.40	7	7,745	0.09%
2019/04/25	15	14.30	35	14.39	14.35	-20	7,529	-0.27%
2019/04/24	1	14.10	0	0.00	14.10	1	7,564	0.01%
2019/04/23	6	14.21	1	14.15	14.20	5	7,833	0.06%
2019/04/22	0	0.00	20	14.00	14.20	-20	7,773	-0.26%
2019/04/19	0	0.00	12	13.76	13.80	-12	7,779	-0.15%
2019/04/18	65	14.19	91	14.21	13.55	-26	8,125	-0.32%
2019/04/17	10	13.90	30	13.75	13.85	-20	8,543	-0.23%
2019/04/16	30	13.72	22	13.45	13.70	8	8,497	0.09%
2019/04/15	4	13.43	0	0.00	13.40	4	8,485	0.05%
2019/04/12	9	13.44	9	13.45	13.40	0	8,563	0.00%
2019/04/11	2	13.80	3	13.70	13.65	-1	8,640	-0.01%
2019/04/10	2	13.55	0	0.00	13.65	2	8,791	0.02%
2019/04/09	4	13.63	0	0.00	13.60	4	9,551	0.04%
2019/04/08	8	13.72	10	13.70	13.65	-2	10,077	-0.02%
2019/04/03	1	13.50	0	0.00	13.50	1	10,128	0.01%
2019/04/02	3	13.55	0	0.00	13.50	3	10,095	0.03%
2019/04/01	3	13.62	100	13.60	13.60	-97	10,052	-0.96%
2019/03/29	0	0.00	6	13.50	13.45	-6	9,835	-0.06%
2019/03/28	6	13.40	2	13.35	13.35	4	9,829	0.04%
2019/03/27	44	13.66	10	13.80	13.50	34	9,776	0.35%
2019/03/26	1	13.65	0	0.00	13.60	1	9,659	0.01%
2019/03/25	2	13.45	0	0.00	13.45	2	9,617	0.02%
2019/03/22	0	0.00	1	13.85	13.80	-1	9,594	-0.01%
2019/03/21	5	14.24	55	14.03	14.00	-50	9,456	-0.53%
2019/03/20	12	13.53	0	0.00	13.50	12	9,009	0.13%
2019/03/19	12	13.53	15	13.88	13.40	-3	9,052	-0.03%
2019/03/14	3	13.25	1	13.10	13.10	2	9,366	0.02%
2019/03/11	0	0.00	2	12.90	12.90	-2	9,108	-0.02%
2019/03/08	10	12.75	0	0.00	12.80	10	9,112	0.11%
2019/03/06	10	13.05	0	0.00	13.05	10	9,066	0.11%
2019/03/05	0	0.00	3	13.32	13.15	-3	9,057	-0.03%
2019/02/26	0	0.00	1	13.00	12.85	-1	8,866	-0.01%
2019/02/22	1	12.80	3	13.18	13.15	-2	8,853	-0.02%
2019/02/21	13	13.12	1	13.20	12.90	12	8,753	0.14%
2019/02/20	12	12.86	0	0.00	12.90	12	8,629	0.14%
2019/02/19	1	12.90	1	13.15	12.85	0	8,593	0.00%
2019/02/18	11	12.98	4	12.84	12.85	7	8,521	0.08%
2019/02/15	4	13.15	0	0.00	13.10	4	8,447	0.05%
2019/02/14	134	13.38	27	13.51	13.20	107	8,325	1.29%	大買/鉅額交易
2019/02/13	0	0.00	4	12.76	13.00	-4	7,857	-0.05%
2019/02/12	15	12.63	288	12.66	12.70	-273	7,717	-3.54%	大賣/鉅額交易
2019/02/11	3	12.25	0	0.00	12.25	3	7,616	0.04%
2019/01/30	2	12.25	0	0.00	12.20	2	7,617	0.03%
2019/01/28	3	12.58	1	12.60	12.50	2	7,513	0.03%
2019/01/25	19	12.60	0	0.00	12.65	19	7,461	0.25%
2019/01/22	11	12.30	0	0.00	12.30	11	7,167	0.15%
2019/01/21	1	12.30	0	0.00	12.35	1	7,129	0.01%
2019/01/18	2	12.30	1	12.30	12.30	1	7,118	0.01%
2019/01/16	14	12.38	2	12.45	12.50	12	7,001	0.17%
2019/01/15	15	12.90	3	12.92	12.55	12	6,863	0.17%
2019/01/14	5	12.60	0	0.00	12.70	5	6,417	0.08%
2019/01/11	5	12.68	0	0.00	12.60	5	6,353	0.08%
2019/01/10	3	13.02	3	13.03	12.95	0	6,139	0.00%
2019/01/09	9	13.02	70	13.17	13.10	-61	5,724	-1.07%
2019/01/07	2	12.00	0	0.00	11.95	2	4,858	0.04%
2019/01/04	10	12.00	7	12.01	12.00	3	4,802	0.06%
2019/01/03	10	11.80	1	11.80	11.90	9	4,804	0.19%
2019/01/02	1	12.40	1	12.05	12.05	0	4,712	0.00%
2018/12/28	100	12.06	94.2	12.01	12.05	5.8	4,475	0.13%
2018/12/27	4	11.65	38.1	11.79	12.20	-34.1	3,741	-0.91%
2018/12/25	17	10.90	60	10.95	10.90	-43	3,041	-1.41%
2018/12/24	80	11.20	0	0.00	11.20	80	3,024	2.65%
2018/12/22	20	10.85	1	10.90	10.90	19	3,032	0.63%
2018/12/20	10	11.20	0	0.00	11.00	10	3,120	0.32%
2018/12/19	11	11.50	1	11.35	11.35	10	3,087	0.32%
2018/12/18	3	11.40	0	0.00	11.35	3	3,044	0.10%
2018/12/17	0	0.00	5	11.80	11.50	-5	3,041	-0.16%
2018/12/14	0	0.00	10	11.50	11.50	-10	3,015	-0.33%
2018/12/13	6	11.78	11	11.70	11.70	-5	3,009	-0.17%
2018/12/12	0	0.00	15	12.13	11.95	-15	2,954	-0.51%
2018/12/11	14	11.97	4	11.90	11.80	10	2,826	0.35%
2018/12/10	22	11.93	182	11.89	11.80	-160	2,730	-5.86%	大賣/鉅額交易
2018/12/07	181	11.54	46.1	11.64	11.80	134.9	2,268	5.95%	大買/鉅額交易
2018/12/06	0	0.00	1	11.30	10.75	-1	2,024	-0.05%
2018/12/04	7.1	11.58	20	11.50	11.50	-12.9	2,041	-0.63%
2018/11/26	18	10.72	18	10.96	10.90	0	2,032	0.00%
2018/11/22	0	0.00	10	11.00	10.80	-10	2,011	-0.50%
2018/11/21	32	10.67	23	10.85	10.80	9	2,009	0.45%
2018/11/14	0	0.00	1	10.30	10.35	-1	2,026	-0.05%
2018/11/13	0	0.00	1	10.00	10.20	-1	2,038	-0.05%
2018/11/08	1	10.55	0	0.00	10.45	1	2,119	0.05%
2018/11/01	10	10.25	0	0.00	10.20	10	2,425	0.41%
2018/10/26	6	9.78	0	0.00	9.68	6	2,677	0.22%
2018/10/25	10	9.80	0	0.00	9.72	10	2,684	0.37%
2018/10/24	0	0.00	1	10.00	10.00	-1	2,704	-0.04%
2018/10/16	0	0.00	2	10.10	10.00	-2	3,302	-0.06%
2018/10/12	5	9.99	3	10.05	10.00	2	3,625	0.06%
2018/10/11	12	9.61	0	0.00	9.51	12	3,709	0.32%
2018/10/09	2	10.60	2	10.65	10.55	0	3,635	0.00%
2018/10/08	10	10.75	0	0.00	10.65	10	3,621	0.28%
2018/10/05	5	11.15	0	0.00	10.85	5	3,693	0.14%
2018/09/28	2	11.55	0	0.00	11.65	2	3,878	0.05%
2018/09/27	2	11.60	2	11.65	11.65	0	3,936	0.00%
2018/09/20	1	11.10	0	0.00	11.15	1	4,146	0.02%
2018/09/19	10	11.30	0	0.00	11.25	10	4,176	0.24%
2018/09/17	3	11.20	0	0.00	11.20	3	4,953	0.06%
2018/09/14	0	0.00	3	11.25	11.25	-3	5,189	-0.06%
2018/09/12	0	0.00	1	11.20	11.10	-1	5,387	-0.02%
2018/09/10	13	11.07	0	0.00	11.10	13	5,833	0.22%
2018/09/07	4	11.35	0	0.00	11.45	4	5,922	0.07%
2018/08/30	15	12.10	0	0.00	12.05	15	7,089	0.21%
2018/08/28	15	12.07	1	12.10	12.05	14	7,856	0.18%
2018/08/27	0	0.00	5	11.90	12.05	-5	8,213	-0.06%
2018/08/23	1	11.65	0	0.00	11.80	1	9,256	0.01%
2018/08/21	2	11.40	0	0.00	11.70	2	10,707	0.02%
2018/08/20	0	0.00	1	11.40	11.30	-1	11,423	-0.01%
2018/08/17	30	11.60	0	0.00	11.60	30	11,446	0.26%
2018/08/16	2	11.35	0	0.00	11.55	2	11,452	0.02%
2018/08/14	0	0.00	8	11.85	11.85	-8	11,496	-0.07%
2018/08/13	52	11.99	0	0.00	11.70	52	11,519	0.45%
2018/08/10	107	12.46	1	12.55	12.40	106	11,489	0.92%	大買/鉅額交易
2018/08/09	111	12.70	0	0.00	12.65	111	11,474	0.97%	大買/鉅額交易
2018/08/08	21	12.91	0	0.00	12.65	21	11,517	0.18%
2018/08/07	26	13.22	0	0.00	12.90	26	11,535	0.23%
2018/08/03	10	13.55	1	13.65	13.70	9	11,680	0.08%
2018/08/02	10	13.70	0	0.00	13.55	10	11,713	0.09%
2018/08/01	5	13.80	0	0.00	13.80	5	11,702	0.04%
2018/07/27	10	14.00	0	0.00	13.95	10	11,709	0.09%
2018/07/26	2	14.25	10	14.35	14.15	-8	11,777	-0.07%
2018/07/20	3	13.95	5	13.96	13.80	-2	11,348	-0.02%
2018/07/19	10	13.90	2	13.70	14.10	8	11,148	0.07%
2018/07/17	0	0.00	1	13.45	13.20	-1	11,029	-0.01%
2018/07/16	0	0.00	3	13.42	13.45	-3	10,985	-0.03%
2018/07/13	0	0.00	7	13.50	13.45	-7	10,974	-0.06%
2018/07/12	0	0.00	2	13.15	13.20	-2	10,896	-0.02%
2018/07/11	3	13.30	0	0.00	13.15	3	10,897	0.03%
2018/07/10	7	13.65	3	13.70	13.55	4	10,881	0.04%
2018/07/09	5	13.55	7	13.42	13.40	-2	10,827	-0.02%
2018/07/06	0	0.00	1	13.00	13.40	-1	10,787	-0.01%
2018/07/05	15	13.28	0	0.00	13.05	15	10,751	0.14%
2018/07/04	2	14.00	4	13.90	13.55	-2	10,676	-0.02%
2018/07/03	11	13.50	0	0.00	13.50	11	10,551	0.10%
2018/07/02	1	13.65	0	0.00	13.65	1	10,540	0.01%
2018/06/29	10	13.95	23	13.93	13.90	-13	10,606	-0.12%
2018/06/28	4	13.65	7	13.75	13.65	-3	10,542	-0.03%
2018/06/27	21	13.62	8	13.87	13.85	13	10,492	0.12%
2018/06/26	33	13.80	11	13.83	13.70	22	10,414	0.21%
2018/06/25	7	13.50	3	13.78	13.30	4	9,758	0.04%
2018/06/22	11	14.46	0	0.00	14.25	11	9,550	0.12%
2018/06/21	1	14.80	0	0.00	14.70	1	9,443	0.01%
2018/06/20	6	14.69	45	14.79	14.90	-39	9,372	-0.42%
2018/06/19	41	15.00	22	15.10	14.95	19	9,163	0.21%
2018/06/15	0	0.00	2	15.00	14.95	-2	9,080	-0.02%
2018/06/14	2	14.75	23	14.46	14.65	-21	8,974	-0.23%
2018/06/13	30	14.52	5	14.90	14.35	25	8,788	0.28%
2018/06/12	3	14.82	33	14.91	14.80	-30	8,634	-0.35%
2018/06/11	22	15.23	8	15.26	15.20	14	8,501	0.16%
2018/06/08	11	15.13	0	0.00	14.95	11	8,273	0.13%
2018/06/07	24	15.05	22	15.51	15.05	2	8,130	0.02%
2018/06/06	71	15.15	62	15.31	15.40	9	7,829	0.11%
2018/06/05	9	14.88	6	14.68	14.70	3	7,543	0.04%
2018/06/04	5	15.25	10	15.26	15.35	-5	7,316	-0.07%
2018/06/01	6	14.79	2	14.63	14.60	4	6,950	0.06%
2018/05/31	60	15.62	19	15.73	15.10	41	6,711	0.61%
2018/05/30	2	14.85	28	14.61	14.80	-26	5,943	-0.44%
2018/05/29	66	14.29	68	14.56	14.70	-2	5,542	-0.04%
2018/05/28	26	13.64	58.5	13.52	13.75	-32.5	4,475	-0.73%
2018/05/23	0	0.00	1	12.40	12.35	-1	3,886	-0.03%
2018/05/22	0	0.00	13	12.61	12.35	-13	3,857	-0.34%
2018/05/21	1	12.35	0	0.00	12.50	1	3,949	0.03%
2018/05/18	5	12.31	2	12.30	12.25	3	3,959	0.08%
2018/05/17	20	12.40	1	12.35	12.40	19	3,962	0.48%
2018/05/15	10	12.40	0	0.00	12.20	10	3,879	0.26%
2018/05/14	0	0.00	2	12.10	12.25	-2	3,949	-0.05%
2018/05/11	3	12.07	69	11.97	11.95	-66	3,894	-1.69%
2018/05/10	212	11.65	27	11.73	11.80	185	3,763	4.92%	大買/鉅額交易
2018/05/09	52	11.70	2	11.60	11.65	50	3,801	1.32%
2018/05/08	0	0.00	15	11.75	11.65	-15	3,953	-0.38%
2018/05/07	10	11.20	0	0.00	11.15	10	3,898	0.26%
2018/05/03	0	0.00	1	11.25	11.15	-1	3,972	-0.03%
2018/04/27	0	0.00	70	11.01	10.95	-70	4,028	-1.74%
2018/04/25	70	11.20	0	0.00	11.15	70	4,195	1.67%
2018/04/24	0	11.20	1	11.30	11.25	-1	4,402	-0.02%
2018/04/19	0	0.00	6	11.04	11.00	-6	4,676	-0.13%
2018/04/18	1	11.05	0	0.00	10.90	1	4,791	0.02%
2018/04/12	0	0.00	1.1	11.34	11.30	-1.1	6,408	-0.02%
2018/04/10	3	11.25	0	0.00	11.25	3	7,394	0.04%
2018/04/09	2	11.40	0	0.00	11.40	2	7,521	0.03%
2018/04/03	0	0.00	4	11.43	11.50	-4	7,515	-0.05%
2018/04/02	5	11.65	0	0.00	11.50	5	7,518	0.07%
2018/03/31	0	0.00	3	11.40	11.40	-3	7,419	-0.04%
2018/03/29	4	11.44	11	11.45	11.45	-7	7,401	-0.09%
2018/03/28	2	11.30	0	0.00	11.25	2	7,342	0.03%
2018/03/27	0	0.00	2	11.45	11.30	-2	7,335	-0.03%
2018/03/26	0	0.00	4	11.25	11.30	-4	7,395	-0.05%
2018/03/21	10	11.80	0	0.00	11.60	10	7,332	0.14%
2018/03/20	11	11.45	0	0.00	11.40	11	7,201	0.15%
2018/03/15	10	11.95	1	12.05	11.90	9	7,164	0.13%
2018/03/14	0	0.00	10	11.95	12.00	-10	7,265	-0.14%
2018/03/12	10	11.90	0	0.00	11.90	10	7,235	0.14%
2018/03/09	0	0.00	1	11.95	11.80	-1	7,196	-0.01%
2018/03/07	2	11.50	3	11.42	11.30	-1	6,963	-0.01%
2018/03/06	1	11.60	0	0.00	11.45	1	6,981	0.01%
2018/03/05	10	11.35	0	0.00	11.25	10	7,105	0.14%
2018/02/27	0	0.00	1	11.60	11.40	-1	7,166	-0.01%
2018/02/26	4	11.45	0	0.00	11.25	4	7,109	0.06%
2018/02/23	21	11.47	2	11.50	11.40	19	7,145	0.27%
2018/02/22	2	11.25	0	0.00	11.20	2	7,097	0.03%
2018/02/21	2	11.45	0	0.00	11.30	2	7,163	0.03%
2018/02/08	1	10.80	0	0.00	10.85	1	6,910	0.01%
2018/02/06	14	11.01	2	11.25	10.85	12	6,946	0.17%
2018/02/05	2	11.88	0	0.00	11.85	2	6,866	0.03%
2018/02/02	1	12.50	3	12.55	12.45	-2	6,799	-0.03%
2018/02/01	0	0.00	16	13.05	12.85	-16	6,761	-0.24%
2018/01/31	38	12.97	0	0.00	13.05	38	6,776	0.56%
2018/01/29	3	12.65	0	0.00	12.60	3	6,553	0.05%
2018/01/26	5	12.50	0	0.00	12.75	5	6,514	0.08%
2018/01/25	22	12.63	6	12.56	12.60	16	6,466	0.25%
2018/01/24	0	0.00	1	12.70	12.55	-1	6,401	-0.02%
2018/01/23	2	12.70	0	0.00	12.55	2	6,370	0.03%
2018/01/22	1	12.35	15	12.40	12.60	-14	6,293	-0.22%
2018/01/18	13	12.96	13	12.67	12.50	0	6,271	0.00%
2018/01/17	15	12.32	0	0.00	12.45	15	6,067	0.25%
2018/01/16	10	12.40	30	12.45	12.40	-20	5,996	-0.33%
2018/01/15	47	12.36	2	12.25	12.20	45	5,924	0.76%
2018/01/12	13	12.92	2	12.85	12.80	11	5,731	0.19%
2018/01/11	2	12.80	2	12.85	12.95	0	5,662	0.00%
2018/01/10	15	13.31	32	13.13	13.05	-17	5,506	-0.31%
2018/01/09	2	12.85	27	12.79	12.80	-25	5,365	-0.47%
2018/01/08	48	13.38	58	13.12	13.15	-10	5,139	-0.19%
2018/01/05	36	11.76	97	12.33	12.80	-61	4,280	-1.43%
2018/01/04	10	11.52	40.3	11.61	11.65	-30.3	3,617	-0.84%
2018/01/03	7	11.09	20	11.00	10.95	-13	3,259	-0.40%