友訊 (2332)-元富-城東券商分點個股進出

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
21.75
漲跌
▲0.25
漲幅
+1.16%
成交量
10,060張
產業
上市通信網路類股
495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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/11/22	5	21.91	72	21.54	21.75	-67	4,562	-1.47%
2024/11/21	11	21.66	5	21.76	21.50	6	4,415	0.14%
2024/11/20	103.1	22.41	44	22.26	21.65	59.1	4,252	1.39%	大買/
2024/11/19	0	0.00	23	20.96	21.35	-23	3,801	-0.61%
2024/11/18	3	20.20	6	20.53	20.15	-3	3,521	-0.09%
2024/11/15	0	0.00	11	20.11	20.20	-11	3,465	-0.32%
2024/11/14	11	19.65	8	20.12	19.65	3	3,387	0.09%
2024/11/13	0	0.00	6	19.20	19.20	-6	3,224	-0.19%
2024/11/12	16	19.18	3	19.20	19.05	13	3,195	0.41%
2024/11/11	1	20.25	13	20.53	20.30	-12	3,052	-0.39%
2024/11/08	17	20.08	2	20.40	19.95	15	2,964	0.51%
2024/11/07	0	0.00	25	20.34	20.80	-25	2,807	-0.89%
2024/11/05	3	19.80	0	0.00	19.65	3	2,587	0.12%
2024/11/04	6	19.58	1	19.50	19.45	5	2,624	0.19%
2024/11/01	0	0.00	7	19.60	19.85	-7	2,695	-0.26%
2024/10/30	3	19.25	18	19.62	19.10	-15	2,658	-0.56%
2024/10/29	3	19.20	3	19.45	19.35	0	2,635	0.00%
2024/10/28	6	19.48	3	19.70	19.50	3	2,613	0.11%
2024/10/25	0	0.00	60	19.95	19.85	-60	2,588	-2.32%
2024/10/23	7	19.51	0	0.00	19.45	7	2,545	0.28%
2024/10/21	1	20.00	39	20.01	20.05	-38	2,519	-1.51%
2024/10/18	34	19.63	21	19.85	19.75	13	2,448	0.53%
2024/10/17	0	0.00	38	19.31	19.25	-38	2,342	-1.62%
2024/10/15	3	19.25	36	19.59	19.25	-33	2,416	-1.37%
2024/10/14	0	0.00	26	19.27	19.25	-26	2,763	-0.94%
2024/10/08	3	18.60	0	0.00	18.70	3	2,799	0.11%
2024/10/04	10	18.88	0	0.00	18.80	10	2,890	0.35%
2024/10/01	7	19.13	0	0.00	19.25	7	2,938	0.24%
2024/09/30	0	0.00	5	19.40	19.35	-5	2,997	-0.17%
2024/09/26	10	19.55	0	0.00	19.15	10	3,287	0.30%
2024/09/25	30	19.43	5	19.70	19.50	25	3,276	0.76%
2024/09/24	5	19.34	0	0.00	19.40	5	3,257	0.15%
2024/09/23	1	19.50	16	19.68	19.60	-15	3,246	-0.46%
2024/09/20	5	19.36	4	19.83	19.30	1	3,207	0.03%
2024/09/19	1	19.55	27	19.59	19.60	-26	3,130	-0.83%
2024/09/18	4	19.34	2	19.60	19.20	2	3,104	0.06%
2024/09/16	7	19.49	8	19.72	19.45	-1	3,091	-0.03%
2024/09/13	0	0.00	4	19.33	19.35	-4	3,006	-0.13%
2024/09/11	0	0.00	12	18.99	18.85	-12	2,941	-0.41%
2024/09/10	3	18.60	1	18.90	18.55	2	2,929	0.07%
2024/09/04	10	18.30	3	18.55	18.20	7	2,926	0.24%
2024/09/03	4	18.53	0	0.00	18.40	4	2,889	0.14%
2024/09/02	4	18.95	7	18.96	18.80	-3	2,877	-0.10%
2024/08/30	0	0.00	1	19.05	18.90	-1	2,877	-0.03%
2024/08/29	0	0.00	1	18.90	18.90	-1	2,884	-0.03%
2024/08/27	0	0.00	1	18.75	18.75	-1	2,894	-0.03%
2024/08/26	0	0.00	5	18.80	18.65	-5	2,923	-0.17%
2024/08/22	2	18.25	3	18.32	18.25	-1	3,064	-0.03%
2024/08/20	3	17.85	0	0.00	17.85	3	3,078	0.10%
2024/08/19	0	0.00	2	17.85	18.00	-2	3,083	-0.06%
2024/08/16	0	0.00	3	17.57	17.45	-3	3,101	-0.10%
2024/08/14	7	17.19	0	0.00	17.20	7	3,117	0.22%
2024/08/13	5	17.20	1	17.25	17.20	4	3,134	0.13%
2024/08/12	10	17.30	2	17.50	17.15	8	3,157	0.25%
2024/08/09	5	17.55	0	0.00	17.25	5	3,191	0.16%
2024/08/08	0	0.00	1	17.25	17.15	-1	3,205	-0.03%
2024/08/07	0	0.00	10	16.96	17.20	-10	3,208	-0.31%
2024/08/05	5	16.46	0	0.00	16.45	5	3,133	0.16%
2024/08/02	0	0.00	19	18.38	18.25	-19	3,037	-0.63%
2024/08/01	0	0.00	4	18.85	18.80	-4	3,033	-0.13%
2024/07/26	3	18.12	0	0.00	18.25	3	3,005	0.10%
2024/07/22	10	18.55	0	0.00	18.65	10	2,992	0.33%
2024/07/19	2.2	19.42	3	19.20	19.10	-0.8	2,947	-0.03%
2024/07/18	0	0.00	25	19.65	19.60	-25	2,892	-0.86%
2024/07/17	10	19.60	10	19.55	19.55	0	2,837	0.00%
2024/07/16	19	19.64	1	19.50	19.45	18	2,807	0.64%
2024/07/15	87.5	19.94	1	19.80	19.80	86.5	2,759	3.13%
2024/07/12	2	19.10	0	0.00	19.10	2	2,371	0.08%
2024/07/11	0	0.00	15	19.25	19.10	-15	2,353	-0.64%
2024/07/10	2	18.85	10	19.04	19.00	-8	2,374	-0.34%
2024/07/09	3	18.85	1	18.85	18.85	2	2,376	0.08%
2024/07/08	2	19.15	10	19.05	19.10	-8	2,360	-0.34%
2024/07/05	0	0.00	3	19.10	19.25	-3	2,418	-0.12%
2024/07/04	8	18.90	0	0.00	18.85	8	2,374	0.34%
2024/07/03	11	19.08	23	19.25	19.00	-12	2,348	-0.51%
2024/07/02	0	0.00	3	18.57	18.45	-3	2,121	-0.14%
2024/06/27	0	0.00	6.9	18.25	18.15	-6.9	2,089	-0.33%
2024/06/25	0	18.10	11	18.09	18.20	-11	2,094	-0.53%
2024/06/24	7.1	18.38	1	18.50	18.20	6.1	2,093	0.29%
2024/06/21	3	18.40	7	18.24	18.45	-4	2,119	-0.19%
2024/06/19	10	18.20	4	18.25	18.15	6	2,087	0.29%
2024/06/17	0	0.00	2	18.10	18.20	-2	2,112	-0.09%
2024/06/14	0	0.00	3	18.05	17.95	-3	2,111	-0.14%
2024/06/13	0	0.00	3	17.85	17.80	-3	2,122	-0.14%
2024/06/12	2	17.70	0	0.00	17.65	2	2,124	0.09%
2024/06/11	5	17.85	0	0.00	17.85	5	2,140	0.23%
2024/06/04	2	17.75	0	0.00	17.70	2	2,251	0.09%
2024/05/30	5	18.17	5	18.45	18.05	0	2,405	0.00%
2024/05/29	2	18.35	2	18.50	18.20	0	2,543	0.00%
2024/05/28	6	18.80	23	18.84	18.85	-17	2,520	-0.67%
2024/05/27	4	18.43	0	0.00	18.45	4	2,457	0.16%
2024/05/24	0.1	18.25	2	18.50	18.35	-2	2,517	-0.08%
2024/05/23	3	18.30	0	0.00	18.20	3	2,545	0.12%
2024/05/22	0.3	18.60	0	0.00	18.50	0.3	2,581	0.01%
2024/05/20	0	0.00	10	18.30	18.30	-10	2,658	-0.38%
2024/05/17	0	0.00	2	18.30	18.25	-2	2,885	-0.07%
2024/05/16	10	17.95	4	18.15	18.15	6	2,919	0.21%
2024/05/15	2	17.93	1	17.95	17.85	1	2,936	0.03%
2024/05/07	0	0.00	1	17.90	17.90	-1	3,101	-0.03%
2024/05/03	0	0.00	0.8	17.85	17.85	-0.8	3,106	-0.02%
2024/04/26	0	0.00	5	17.70	17.70	-5	3,231	-0.15%
2024/04/22	0.2	17.45	11	17.66	17.50	-10.8	3,312	-0.33%
2024/04/17	6	17.50	6	17.55	17.50	0	3,279	0.00%
2024/04/16	3	17.35	0	0.00	17.30	3	3,278	0.09%
2024/04/15	1	17.95	0	0.00	17.90	1	3,254	0.03%
2024/04/12	0	0.00	6	18.10	18.10	-6	3,246	-0.18%
2024/04/08	0	0.00	1	18.35	18.40	-1	3,193	-0.03%
2024/04/03	1	18.45	1	18.40	18.40	0	3,184	0.00%
2024/04/01	1	18.65	0	0.00	18.70	1	3,228	0.03%
2024/03/27	1	18.50	1.8	18.63	18.60	-0.8	3,246	-0.03%
2024/03/26	0	0.00	18	18.67	18.50	-18	3,265	-0.55%
2024/03/25	0	0.00	3	18.85	18.85	-3	3,270	-0.09%
2024/03/21	2	18.55	5	18.65	18.65	-3	3,372	-0.09%
2024/03/20	7	18.56	0	0.00	18.45	7	3,389	0.21%
2024/03/18	5	18.60	0	0.00	18.85	5	3,496	0.14%
2024/03/15	8	18.56	2	18.55	18.55	6	3,534	0.17%
2024/03/14	10	18.60	0	0.00	18.50	10	3,575	0.28%
2024/03/13	12	18.74	0	0.00	18.70	12	3,605	0.33%
2024/03/11	12	18.88	0.4	18.85	18.95	11.6	3,704	0.31%
2024/03/08	5	19.01	0	0.00	18.85	5	3,901	0.13%
2024/03/07	16	19.34	11	19.65	19.20	5	4,005	0.12%
2024/03/06	2	19.65	0	0.00	19.50	2	4,070	0.05%
2024/03/05	10	19.49	3	19.67	19.70	7	4,347	0.16%
2024/03/04	6	19.55	24	19.65	19.65	-18	4,287	-0.42%
2024/03/01	21	19.11	0	0.00	19.10	21	4,119	0.51%
2024/02/29	0	0.00	4	19.35	19.35	-4	4,093	-0.10%
2024/02/27	27	19.17	3	19.35	19.15	24	4,082	0.59%
2024/02/26	8	19.45	10	19.63	19.40	-2	4,054	-0.05%
2024/02/23	29	19.48	15.7	19.75	19.30	13.3	4,030	0.33%
2024/02/21	18	19.66	27	19.71	19.60	-9	4,036	-0.22%
2024/02/20	9	19.93	23	19.82	19.95	-14	3,996	-0.35%
2024/02/19	15	19.43	0	0.00	19.40	15	3,815	0.39%
2024/02/16	1	19.45	10	19.53	19.55	-9	3,839	-0.23%
2024/02/15	17	19.25	12	19.39	19.40	5	3,810	0.13%
2024/02/05	25	19.00	1	19.05	18.95	24	3,731	0.64%
2024/01/25	10	19.50	0	0.00	19.45	10	3,756	0.27%
2024/01/24	2	19.65	0	0.00	19.50	2	3,761	0.05%
2024/01/23	20	19.65	16	19.50	19.65	4	3,783	0.11%
2024/01/22	0	0.00	10	19.00	19.00	-10	3,668	-0.27%
2024/01/18	2	18.65	2	19.00	18.50	0	3,690	0.00%
2024/01/16	3	18.82	0	0.00	18.80	3	3,684	0.08%
2024/01/11	4	19.03	0	0.00	19.10	4	3,724	0.11%
2024/01/04	2	19.70	0	0.00	19.50	2	3,914	0.05%
2024/01/02	0	0.00	1	20.20	20.05	-1	3,931	-0.03%
2023/12/28	0	0.00	6	20.04	20.10	-6	3,908	-0.15%
2023/12/27	0	0.00	20	19.80	19.80	-20	3,899	-0.51%
2023/12/25	4	19.35	0	0.00	19.30	4	3,937	0.10%
2023/12/22	3	19.57	5	19.80	19.45	-2	3,963	-0.05%
2023/12/20	0	0.00	2	19.85	19.65	-2	4,019	-0.05%
2023/12/19	30	19.53	0	0.00	19.35	30	4,034	0.74%
2023/12/15	20	19.75	0	0.00	19.80	20	4,472	0.45%
2023/12/14	21	19.95	0	0.00	19.80	21	4,614	0.46%
2023/12/13	15	19.88	5	20.09	19.80	10	4,622	0.22%
2023/12/11	2	19.70	2	19.85	19.80	0	4,740	0.00%
2023/12/07	3	20.20	0	0.00	20.00	3	4,822	0.06%
2023/12/06	0	0.00	6	20.37	20.20	-6	4,889	-0.12%
2023/12/05	6.2	20.23	10	20.45	20.25	-3.8	4,902	-0.08%
2023/12/04	11	20.47	6	20.38	20.45	5	4,908	0.10%
2023/12/01	6.2	20.23	0	0.00	20.15	6.2	4,873	0.13%
2023/11/30	12	20.28	9	19.76	20.40	3	4,859	0.06%
2023/11/24	0	0.00	10	19.20	19.30	-10	5,202	-0.19%
2023/11/21	2	19.38	5	19.45	19.30	-3	6,510	-0.05%
2023/11/16	0	0.00	4	18.76	18.85	-4	8,482	-0.05%
2023/11/15	1	18.70	1	18.95	18.55	0	9,314	0.00%
2023/11/10	0	0.00	2	18.50	18.40	-2	11,187	-0.02%
2023/11/09	1	18.45	0	0.00	18.40	1	11,493	0.01%
2023/11/08	1	18.65	1	18.90	18.70	0	11,493	0.00%
2023/11/07	1	18.70	0	0.00	18.65	1	11,485	0.01%
2023/11/06	5	18.90	1	19.00	19.00	4	11,481	0.03%
2023/10/30	0	0.00	4	18.70	18.55	-4	11,500	-0.03%
2023/10/27	0	0.00	2	18.70	18.45	-2	11,523	-0.02%
2023/10/26	5	18.42	0	0.00	18.35	5	11,568	0.04%
2023/10/25	4	18.93	0	0.00	18.85	4	11,596	0.03%
2023/10/24	0	0.00	10	18.84	18.85	-10	11,611	-0.09%
2023/10/20	5	18.24	8	18.54	18.55	-3	11,654	-0.03%
2023/10/18	12	18.56	7	18.59	18.55	5	11,729	0.04%
2023/10/17	5	19.08	7	19.55	18.95	-2	11,785	-0.02%
2023/10/16	4	19.28	0	0.00	19.25	4	11,914	0.03%
2023/10/13	8	19.66	4	19.85	19.65	4	12,001	0.03%
2023/10/12	6	19.93	5	20.05	20.00	1	12,084	0.01%
2023/10/11	20	19.90	0	0.00	19.70	20	12,103	0.17%
2023/10/06	4	20.15	0	0.00	20.15	4	12,113	0.03%
2023/10/05	8	20.38	30	20.40	20.35	-22	12,157	-0.18%
2023/10/03	2	20.60	0	0.00	20.25	2	12,311	0.02%
2023/10/02	15	20.57	21	20.64	20.65	-6	12,400	-0.05%
2023/09/26	0	0.00	1	20.10	20.10	-1	12,762	-0.01%
2023/09/25	30	20.30	0	0.00	20.35	30	13,199	0.23%
2023/09/22	0	0.00	0.1	20.00	19.90	-0.1	13,386	0.00%
2023/09/21	2	19.95	0.1	20.05	19.90	2	13,530	0.01%
2023/09/20	51	20.54	10.1	20.77	20.35	41	13,698	0.30%
2023/09/19	1	21.05	6	21.28	21.10	-5	13,631	-0.04%
2023/09/18	12	21.12	1	20.90	20.85	11	13,624	0.08%
2023/09/15	6	21.20	7	20.89	21.00	-1	13,665	-0.01%
2023/09/14	21	21.31	0	0.00	21.20	21	13,596	0.15%
2023/09/13	19	21.24	2	21.20	21.10	17	13,585	0.13%
2023/09/12	5	21.55	4	21.45	21.45	1	13,828	0.01%
2023/09/11	16	21.83	4	21.85	21.70	12	14,095	0.09%
2023/09/08	5	22.80	5	22.72	22.60	0	14,002	0.00%
2023/09/07	26	23.48	4	23.26	23.05	22	13,929	0.16%
2023/09/06	9	24.24	8	24.28	23.85	1	13,788	0.01%
2023/09/05	3	24.22	5	24.14	24.05	-2	13,681	-0.01%
2023/09/04	8	24.13	13	24.23	24.00	-5	13,625	-0.04%
2023/09/01	1.1	24.98	11	24.63	24.70	-10	13,482	-0.07%
2023/08/31	6	25.19	10	25.13	25.05	-4	13,413	-0.03%
2023/08/30	4	25.28	7	25.37	25.10	-3	13,465	-0.02%
2023/08/29	12	25.24	37	25.28	25.05	-25	13,510	-0.19%
2023/08/28	63.2	26.22	57	25.76	25.55	6.2	13,347	0.05%
2023/08/25	14	25.73	47.2	25.96	25.85	-33.2	12,969	-0.26%
2023/08/24	41	25.58	66	25.90	25.65	-25	12,541	-0.20%
2023/08/23	59	25.83	35.6	25.89	25.40	23.4	12,051	0.19%
2023/08/22	70	25.31	79	25.22	25.25	-9	11,505	-0.08%
2023/08/21	74	24.66	61.8	25.17	25.40	12.2	10,725	0.11%
2023/08/18	40	23.57	57.1	23.69	23.50	-17.1	9,920	-0.17%
2023/08/17	18	21.68	29	22.58	22.95	-11	9,282	-0.12%
2023/08/16	31	21.53	67	21.83	21.40	-36	8,851	-0.41%
2023/08/15	15	20.82	19	21.04	21.15	-4	8,551	-0.05%
2023/08/11	1	19.45	2	19.45	19.45	-1	8,357	-0.01%
2023/08/09	0	0.00	1	20.05	19.90	-1	8,519	-0.01%
2023/08/08	1	19.95	0	0.00	19.95	1	8,578	0.01%
2023/08/07	2	20.30	1	20.45	20.30	1	8,593	0.01%
2023/08/02	5	19.90	0	0.00	19.70	5	8,548	0.06%
2023/07/31	3	20.50	11	20.36	20.15	-8	8,456	-0.09%
2023/07/28	6	19.93	0	0.00	20.00	6	8,417	0.07%
2023/07/27	5	20.00	2	20.15	20.20	3	8,365	0.04%
2023/07/26	6	20.18	1	20.60	20.00	5	8,338	0.06%
2023/07/25	0	0.00	5	20.62	20.60	-5	8,283	-0.06%
2023/07/24	5	20.33	0	0.00	20.25	5	8,262	0.06%
2023/07/21	1	20.70	3	20.87	20.85	-2	8,196	-0.02%
2023/07/20	33	20.84	2	20.95	20.65	31	8,173	0.38%
2023/07/19	25	22.08	70	21.87	21.50	-45	8,036	-0.56%
2023/07/18	20	22.05	1	22.40	21.90	19	7,922	0.24%
2023/07/17	51	22.36	45	22.44	22.45	6	7,832	0.08%
2023/07/14	5	21.55	2	21.75	21.80	3	7,763	0.04%
2023/07/13	9	21.93	18	21.93	21.45	-9	7,781	-0.12%
2023/07/12	5	21.55	5	21.66	21.45	0	7,805	0.00%
2023/07/11	8	22.00	1	22.10	21.95	7	7,776	0.09%
2023/07/10	3	22.30	8	22.54	22.50	-5	7,679	-0.07%
2023/07/07	1	22.25	10	22.05	22.15	-9	7,624	-0.12%
2023/07/06	8	22.38	9	22.37	22.45	-1	7,518	-0.01%
2023/07/05	14	22.25	7	22.44	22.25	7	7,433	0.09%
2023/07/04	25	22.63	9	22.44	22.55	16	7,337	0.22%
2023/07/03	38	22.89	25	23.04	23.15	13	7,169	0.18%
2023/06/30	15	21.73	22.1	21.89	21.85	-7.1	6,712	-0.11%
2023/06/29	6	21.31	16	21.44	21.45	-10	6,520	-0.15%
2023/06/28	56	21.43	91	21.42	21.15	-35	6,379	-0.55%
2023/06/27	66	21.25	11	20.84	20.70	55	6,202	0.89%
2023/06/26	13	21.42	46	21.48	21.05	-33	6,024	-0.55%
2023/06/21	5	20.99	17	21.01	21.05	-12	6,067	-0.20%
2023/06/20	0	0.00	5	20.26	20.25	-5	6,010	-0.08%
2023/06/19	37	19.98	1	19.95	19.95	36	6,005	0.60%
2023/06/16	70	20.89	3	20.95	20.60	67	5,875	1.14%
2023/06/15	10.5	21.65	63	21.62	21.85	-52.5	5,554	-0.95%
2023/06/14	10	20.50	0	0.00	20.45	10	5,187	0.19%
2023/06/13	5	20.50	0	0.00	20.50	5	5,194	0.10%
2023/06/12	18	20.40	5	20.45	20.45	13	5,178	0.25%
2023/06/08	10	21.00	0	0.00	20.65	10	5,146	0.19%
2023/06/07	5	20.65	2	20.88	20.70	3	5,100	0.06%
2023/06/06	13	20.82	0	20.80	20.80	13	5,069	0.26%
2023/06/05	27.4	21.43	6	21.44	21.45	21.4	4,996	0.43%
2023/06/02	9	21.59	26	21.47	21.65	-17	4,862	-0.35%
2023/06/01	32	20.93	5	20.98	20.95	27	4,763	0.57%
2023/05/31	13	20.92	27	20.91	20.90	-14	4,730	-0.30%
2023/05/30	14	20.44	20	20.49	20.60	-6	4,667	-0.13%
2023/05/29	0	0.00	6	19.99	19.95	-6	4,623	-0.13%
2023/05/26	30	19.74	3	19.52	19.50	27	4,719	0.57%
2023/05/25	10	20.15	5.7	20.06	20.20	4.3	4,685	0.09%
2023/05/24	4	20.35	100	20.40	20.25	-96	4,643	-2.07%
2023/05/23	8	20.23	4	20.25	20.10	4	4,580	0.09%
2023/05/22	2	20.05	10	20.13	20.35	-8	4,516	-0.18%
2023/05/19	14	20.00	11	19.83	20.05	3	4,386	0.07%
2023/05/18	3	19.10	16	19.15	19.20	-13	4,153	-0.31%
2023/05/17	6	19.03	0	0.00	18.90	6	4,090	0.15%
2023/05/15	14	18.80	16	19.05	19.25	-2	4,194	-0.05%
2023/05/12	5	17.50	0	0.00	18.55	5	4,105	0.12%
2023/05/11	5	17.50	0	0.00	17.50	5	4,037	0.12%
2023/05/04	0	0.00	10	18.05	18.00	-10	3,986	-0.25%
2023/04/28	4	17.70	0	0.00	17.65	4	3,997	0.10%
2023/04/25	7	17.39	0	0.00	17.40	7	3,995	0.18%
2023/04/24	0	0.00	2	18.05	17.85	-2	3,961	-0.05%
2023/04/21	7	17.81	0	0.00	17.75	7	3,969	0.18%
2023/04/20	5	18.90	0	0.00	18.55	5	3,906	0.13%
2023/04/19	0	0.00	8	19.18	18.95	-8	3,867	-0.21%
2023/04/18	12	18.93	6	19.15	19.00	6	3,884	0.15%
2023/04/17	0	0.00	2	19.40	19.30	-2	3,808	-0.05%
2023/04/14	0	0.00	3	18.95	18.85	-3	3,731	-0.08%
2023/04/13	5	18.74	0	0.00	18.60	5	3,694	0.14%
2023/04/12	0	0.00	3	19.00	18.95	-3	3,676	-0.08%
2023/04/10	10	18.70	0.6	18.60	18.65	9.4	3,644	0.26%
2023/04/07	0	0.00	0	18.75	18.75	0	3,704	0.00%
2023/04/06	6	18.73	10	18.69	18.85	-4	3,926	-0.10%
2023/03/31	0	0.00	15	18.25	18.20	-15	3,907	-0.38%
2023/03/30	3	18.35	0	0.00	18.35	3	3,963	0.08%
2023/03/29	0	0.00	0.9	18.30	18.30	-0.9	4,340	-0.02%
2023/03/28	1	19.10	0	0.00	18.60	1	4,519	0.02%
2023/03/27	6	18.60	9	18.84	18.85	-3	4,384	-0.07%
2023/03/24	23	18.00	27	18.18	18.15	-4	4,212	-0.09%
2023/03/23	12	17.50	13	17.35	17.35	-1	3,994	-0.03%
2023/03/22	6	17.00	6	16.83	17.05	0	3,937	0.00%
2023/03/21	6	16.68	4	16.70	16.65	2	3,908	0.05%
2023/03/20	0	0.00	4	16.60	16.55	-4	3,911	-0.10%
2023/03/16	4	16.05	0	0.00	16.05	4	3,887	0.10%
2023/03/15	4	16.65	6	16.90	16.65	-2	3,842	-0.05%
2023/03/13	3	16.40	5	16.71	16.75	-2	3,811	-0.05%
2023/03/09	2	17.30	0	0.00	17.35	2	3,739	0.05%
2023/03/06	8	17.79	3	17.85	17.55	5	3,634	0.14%
2023/03/03	4	17.49	2	17.53	17.55	2	3,525	0.06%
2023/03/02	0	0.00	4	17.43	17.50	-4	3,447	-0.12%
2023/03/01	4	17.29	0.1	17.25	17.20	3.9	3,345	0.12%
2023/02/24	2	17.35	13	17.30	17.20	-11	3,224	-0.34%
2023/02/23	9	17.07	6.3	17.12	16.80	2.7	3,048	0.09%
2023/02/21	1	16.70	0	0.00	16.85	1	2,910	0.03%
2023/02/17	0.6	16.60	2	16.75	16.65	-1.4	2,861	-0.05%
2023/02/16	5	16.78	15	16.77	16.60	-10	2,839	-0.35%
2023/02/15	5	16.18	0	0.00	16.20	5	2,741	0.18%
2023/02/14	35	16.35	40	16.31	16.35	-5	2,703	-0.18%
2023/02/13	37	16.14	42	16.16	16.25	-5	2,643	-0.19%
2023/02/10	3	15.30	2	15.45	15.30	1	2,454	0.04%
2023/02/09	0	15.55	0	0.00	15.55	0	2,453	0.00%
2023/02/07	12	15.60	0	0.00	15.55	12	2,448	0.49%
2023/02/06	1	15.60	12	15.75	15.60	-11	2,451	-0.45%
2023/02/03	12	15.65	0	0.00	15.60	12	2,442	0.49%
2023/02/02	0	0.00	12	15.70	15.70	-12	2,429	-0.49%
2023/02/01	0	0.00	1	15.55	15.55	-1	2,412	-0.04%
2023/01/30	0	0.00	4	15.35	15.25	-4	2,387	-0.17%
2023/01/16	0.8	14.94	0	0.00	15.00	0.8	2,361	0.03%
2023/01/13	2	15.05	0	0.00	15.05	2	2,350	0.09%
2023/01/11	2	15.30	3	15.45	15.35	-1	2,395	-0.04%
2023/01/10	0	15.45	0	0.00	15.55	0	2,393	0.00%
2023/01/09	6	15.58	3	15.65	15.55	3	2,397	0.13%
2023/01/06	6	15.50	18	15.38	15.60	-12	2,400	-0.50%
2023/01/05	0	15.05	20	15.05	15.05	-20	2,406	-0.83%
2023/01/04	9	15.17	3	15.17	15.10	6	2,431	0.25%
2023/01/03	1	14.75	0	0.00	14.80	1	2,425	0.04%
2022/12/30	0	14.75	0	0.00	14.85	0	2,440	0.00%
2022/12/29	10	14.75	2	14.75	14.75	8	2,486	0.32%
2022/12/28	3	15.03	6	14.85	14.85	-3	2,505	-0.12%
2022/12/27	12	15.49	0	0.00	15.35	12	2,469	0.49%
2022/12/26	23	16.08	25	15.88	15.80	-2	2,385	-0.08%
2022/12/23	28	15.75	27	15.62	15.60	1	2,128	0.05%
2022/12/22	3	15.68	5	15.63	15.60	-2	2,091	-0.10%
2022/12/21	69	16.16	35	15.99	15.80	34	2,031	1.67%
2022/12/20	7	16.02	32.1	16.14	16.15	-25.1	1,621	-1.55%
2022/12/14	1	15.05	0	0.00	15.05	1	1,455	0.07%
2022/12/13	12	15.08	6	15.10	15.05	6	1,460	0.41%
2022/12/12	6	14.90	12	14.85	14.95	-6	1,485	-0.40%
2022/12/08	6	14.60	0	0.00	14.65	6	1,521	0.39%
2022/12/05	6	15.20	0	0.00	15.05	6	1,705	0.35%
2022/12/01	6	15.35	0	0.00	15.15	6	1,801	0.33%
2022/11/30	12	14.95	25	15.02	15.00	-13	1,812	-0.72%
2022/11/22	0	0.00	0	14.50	14.55	0	2,030	0.00%
2022/11/15	13	14.90	0	0.00	14.85	13	2,221	0.59%
2022/11/11	0	0.00	2	14.95	14.90	-2	2,278	-0.09%
2022/11/10	0	0.00	2	15.05	15.00	-2	2,367	-0.08%
2022/11/09	0	0.00	1	15.15	15.05	-1	3,088	-0.03%
2022/11/08	0	14.90	12	15.15	14.95	-12	3,093	-0.39%
2022/11/03	12	15.00	1	15.05	15.00	11	3,132	0.35%
2022/11/01	0	0.00	12	14.70	14.70	-12	3,283	-0.37%
2022/10/31	12	14.60	0	0.00	14.55	12	3,355	0.36%
2022/10/27	12	14.80	24	14.88	14.85	-12	3,520	-0.34%
2022/10/25	0	0.00	1	14.75	14.75	-1	3,749	-0.03%
2022/10/24	1	14.75	0	0.00	14.60	1	3,837	0.03%
2022/10/20	12	14.75	0	0.00	14.80	12	3,999	0.30%
2022/10/18	0	0.00	14	15.15	15.10	-14	3,955	-0.35%
2022/10/12	12	15.02	7	15.01	15.25	5	3,901	0.13%
2022/10/07	0	0.00	6	15.43	15.45	-6	3,905	-0.15%
2022/10/06	6	15.30	4	15.53	15.15	2	3,901	0.05%
2022/10/05	2	15.30	10.1	15.34	15.30	-8.1	3,852	-0.21%
2022/10/03	2	14.63	1	14.70	14.55	1	3,863	0.03%
2022/09/28	11.1	14.72	6	14.70	14.25	5.1	3,868	0.13%
2022/09/27	0	0.00	7	15.31	15.35	-7	3,837	-0.18%
2022/09/26	0.1	15.20	0.7	14.90	15.00	-0.6	3,835	-0.01%
2022/09/23	2	15.80	0	0.00	15.80	2	3,858	0.05%
2022/09/22	2.2	16.13	5.2	15.98	16.15	-3	3,843	-0.08%
2022/09/21	3	16.40	1	16.65	16.25	2	3,826	0.05%
2022/09/20	0	16.65	6	16.79	16.75	-6	3,797	-0.16%
2022/09/19	3	16.60	6	16.65	16.75	-3	3,791	-0.08%
2022/09/16	3	17.40	0	0.00	17.10	3	3,756	0.08%
2022/09/15	3	17.40	7	17.57	17.45	-4	3,742	-0.11%
2022/09/14	6	17.30	12	17.30	17.30	-6	3,716	-0.16%
2022/09/13	10	17.84	4	17.96	17.50	6	3,700	0.16%
2022/09/12	7	17.65	16	17.73	17.75	-9	3,649	-0.25%
2022/09/08	2	17.33	1	17.50	17.40	1	3,622	0.03%
2022/09/07	5	16.94	3	17.25	17.40	2	3,561	0.06%
2022/09/06	0	0.00	5	16.95	16.95	-5	3,516	-0.14%
2022/09/05	18	17.49	7	17.62	17.10	11	3,477	0.32%
2022/09/02	10	17.27	34	17.32	17.30	-24	3,402	-0.71%
2022/09/01	10	16.96	13	16.94	17.00	-3	3,311	-0.09%
2022/08/31	5	16.75	1	16.80	16.75	4	3,279	0.12%
2022/08/30	0	0.00	1	16.70	16.65	-1	3,260	-0.03%
2022/08/29	5	16.43	17	16.50	16.40	-12	3,276	-0.37%
2022/08/26	6	17.33	1	17.45	17.10	5	3,414	0.15%
2022/08/25	0	0.00	10	16.95	17.10	-10	3,289	-0.31%
2022/08/24	0	0.00	6	16.70	16.70	-6	3,265	-0.18%
2022/08/22	0	0.00	5	16.97	16.85	-5	3,235	-0.15%
2022/08/19	17	16.45	0	0.00	16.50	17	3,179	0.53%
2022/08/18	4	16.38	2	16.35	16.40	2	3,157	0.06%
2022/08/17	15	16.94	0	0.00	16.60	15	3,109	0.48%
2022/08/16	13	17.20	12	17.40	17.20	1	3,011	0.03%
2022/08/15	0	16.80	0	0.00	16.75	0	2,293	0.00%
2022/08/11	2	16.90	1	16.85	16.85	1	2,287	0.05%
2022/08/10	10	17.10	0	0.00	17.10	10	2,260	0.44%
2022/08/08	14	17.50	10	17.57	17.40	4	2,189	0.18%
2022/08/05	11	17.02	10.1	17.20	17.30	0.9	2,083	0.04%
2022/08/03	1.1	17.07	1	17.30	16.60	0.1	1,952	0.01%
2022/08/02	29	17.37	12	17.64	17.25	17	1,876	0.91%
2022/08/01	4	17.31	7	17.39	17.40	-3	1,731	-0.17%
2022/07/29	12	16.89	19	17.13	17.20	-7	1,682	-0.42%
2022/07/28	10	16.81	15	17.00	16.55	-5	1,594	-0.31%
2022/07/27	44	16.78	86	16.76	16.90	-42	1,578	-2.66%
2022/07/25	0	0.00	3	16.50	16.50	-3	1,485	-0.20%
2022/07/22	3	16.40	0	0.00	16.35	3	1,485	0.20%
2022/07/21	4	16.24	3	16.35	16.30	1	1,493	0.07%
2022/07/18	0	0.00	4	16.09	16.25	-4	1,491	-0.27%
2022/07/14	0	0.00	1	15.50	15.60	-1	1,522	-0.07%
2022/07/12	4	15.86	5	15.55	15.20	-1	1,527	-0.07%
2022/07/11	2	15.40	4	15.40	15.40	-2	1,485	-0.13%
2022/07/08	3	15.15	3	15.25	15.25	0	1,484	0.00%
2022/07/07	0	0.00	1	15.05	15.05	-1	1,472	-0.07%
2022/07/06	0	0.00	2	14.73	14.60	-2	1,468	-0.14%
2022/07/04	0	0.00	4	14.45	14.60	-4	1,491	-0.27%
2022/07/01	5	14.03	35	14.03	14.40	-30	1,500	-2.00%
2022/06/30	3	14.50	0	0.00	14.50	3	1,446	0.21%
2022/06/27	0.1	15.05	1	15.10	15.10	-0.9	1,527	-0.06%
2022/06/24	0	0.00	5	14.88	14.75	-5	1,529	-0.33%
2022/06/23	3	14.65	0	0.00	14.65	3	1,534	0.20%
2022/06/22	1.1	14.50	0.9	14.55	14.60	0.2	1,545	0.01%
2022/06/20	0	0.00	1	14.50	14.35	-1	1,578	-0.06%
2022/06/17	5	14.90	0	0.00	14.85	5	1,555	0.32%
2022/06/16	1.1	15.11	0	0.00	15.10	1.1	1,521	0.07%
2022/06/15	1	15.25	4	15.38	15.25	-3	1,521	-0.20%
2022/06/14	0	0.00	4	15.20	15.25	-4	1,528	-0.26%
2022/06/13	9	15.26	0	0.00	15.25	9	1,536	0.59%
2022/06/09	0	0.00	3	15.85	15.85	-3	1,525	-0.20%
2022/06/07	4	15.70	0	0.00	15.70	4	1,541	0.26%
2022/06/06	2	15.85	5	16.00	16.05	-3	1,533	-0.20%
2022/05/26	0	15.40	0	0.00	15.30	0	1,463	0.00%
2022/05/25	10	15.40	0	0.00	15.40	10	1,470	0.68%
2022/05/24	3	15.75	0	0.00	15.30	3	1,493	0.20%
2022/05/23	3.1	15.40	6	15.48	15.50	-2.9	1,490	-0.20%
2022/05/19	0	15.02	0	0.00	15.15	0	1,489	0.00%
2022/05/18	3	15.20	0	0.00	15.20	3	1,497	0.20%
2022/05/13	0	0.00	2	15.30	15.15	-2	1,491	-0.13%
2022/05/12	0	15.10	0	0.00	15.15	0	1,498	0.00%
2022/05/11	3	15.30	3	15.50	15.50	0	1,481	0.00%
2022/05/04	18	16.38	8	16.17	16.10	10	1,460	0.68%
2022/04/29	0	0.00	8	16.90	16.95	-8	1,415	-0.57%
2022/04/27	1	16.25	3	16.22	16.40	-2	1,436	-0.14%
2022/04/22	0	0.00	8	17.58	17.60	-8	1,411	-0.57%
2022/04/21	3	17.30	0	0.00	17.25	3	1,411	0.21%
2022/04/20	0	0.00	20.5	17.40	17.60	-20.5	1,393	-1.47%
2022/04/19	0	0.00	10	17.10	17.10	-10	1,346	-0.74%
2022/04/18	0	0.00	1	16.75	16.65	-1	1,347	-0.07%
2022/04/13	0	0.00	3	16.65	16.50	-3	1,548	-0.19%
2022/04/08	1	16.20	0	0.00	16.25	1	1,621	0.06%
2022/04/07	1	16.35	0	0.00	16.35	1	1,647	0.06%
2022/03/31	1	16.85	0	0.00	16.85	1	1,869	0.05%
2022/03/30	8	17.26	14.2	17.42	17.45	-6.2	1,871	-0.33%
2022/03/29	2	17.15	0	0.00	17.10	2	1,897	0.11%
2022/03/28	0	0.00	6	17.08	17.30	-6	1,902	-0.32%
2022/03/25	10	17.31	5	17.40	17.30	5	1,906	0.26%
2022/03/23	1	17.15	5	17.20	17.15	-4	1,929	-0.21%
2022/03/21	0	16.90	5	16.95	16.85	-5	1,946	-0.26%
2022/03/18	0	16.60	4	16.60	16.65	-4	1,937	-0.21%
2022/03/17	0	16.40	9	16.35	16.50	-9	1,946	-0.46%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/10	0	0.00	6	15.85	16.00	-6	2,084	-0.29%
2022/03/09	3	15.40	0	0.00	15.35	3	2,077	0.14%
2022/03/08	16	15.48	0	0.00	15.35	16	2,089	0.77%
2022/03/07	32	16.14	0	0.00	15.95	32	2,050	1.56%
2022/03/04	1	16.70	0	0.00	16.65	1	2,041	0.05%
2022/03/02	1	16.65	0	0.00	16.65	1	2,130	0.05%
2022/03/01	0	0.00	5	16.79	16.85	-5	2,175	-0.23%
2022/02/25	5	16.40	0	0.00	16.40	5	2,211	0.23%
2022/02/24	11	16.56	8	16.49	16.45	3	2,329	0.13%
2022/02/18	0	0.00	2	17.15	17.15	-2	2,804	-0.07%
2022/02/17	1	16.80	0	0.00	16.75	1	2,835	0.04%
2022/02/14	0	17.00	0	0.00	16.75	0	3,115	0.00%
2022/02/10	1	17.00	0	0.00	17.10	1	3,315	0.03%
2022/02/09	0	17.20	0	0.00	17.25	0	3,432	0.00%
2022/02/08	8	17.15	0	0.00	17.20	8	3,549	0.23%
2022/01/24	5	16.50	0	0.00	16.55	5	4,105	0.12%
2022/01/21	5	17.00	0	0.00	16.85	5	4,128	0.12%
2022/01/19	0	17.40	1	17.15	17.25	-1	4,193	-0.02%
2022/01/18	100	17.45	0	0.00	17.30	100	4,241	2.36%
2022/01/17	1	17.10	0	0.00	17.45	1	4,292	0.02%
2022/01/14	12	17.13	0	0.00	17.10	12	4,309	0.28%
2022/01/13	0.1	17.40	0	0.00	17.40	0.1	4,331	0.00%
2022/01/11	2	17.50	0	0.00	17.40	2	4,541	0.04%
2022/01/10	5	17.60	0	0.00	17.55	5	4,560	0.11%
2022/01/07	8	17.58	0	0.00	17.65	8	4,468	0.18%
2022/01/06	7	18.08	0	0.00	18.05	7	4,432	0.16%
2022/01/05	6	18.28	0.4	18.45	18.30	5.6	4,439	0.13%
2022/01/03	0	0.00	5	18.95	18.70	-5	4,470	-0.11%
2021/12/29	0	0.00	1	18.70	18.75	-1	4,462	-0.02%
2021/12/28	5	18.85	0	0.00	18.65	5	4,484	0.11%
2021/12/27	2	18.80	0	0.00	18.70	2	4,343	0.05%
2021/12/23	0.2	18.90	5.5	18.69	19.00	-5.3	4,412	-0.12%
2021/12/21	1	18.30	2	18.50	18.45	-1	4,365	-0.02%
2021/12/20	1	18.20	0	0.00	18.35	1	4,354	0.02%
2021/12/17	4	18.43	0	0.00	18.35	4	4,350	0.09%
2021/12/16	0	0.00	4	18.78	18.90	-4	4,316	-0.09%
2021/12/14	4	18.36	0	18.50	18.30	4	4,281	0.09%
2021/12/10	2.1	19.14	2	19.00	19.05	0.1	4,282	0.00%
2021/12/09	0	0.00	1	18.85	18.65	-1	4,212	-0.02%
2021/12/08	0	0.00	4	18.70	18.70	-4	4,197	-0.10%
2021/12/07	0	0.00	1	18.35	18.25	-1	4,194	-0.02%
2021/12/06	1	18.10	0	0.00	18.15	1	4,192	0.02%
2021/12/03	2	18.23	0	0.00	18.20	2	4,189	0.05%
2021/11/30	1.1	18.36	0	0.00	18.35	1.1	4,244	0.03%
2021/11/29	2.3	18.43	0	0.00	18.35	2.3	4,246	0.05%
2021/11/26	8	18.99	22.1	19.15	18.85	-14.1	4,214	-0.33%
2021/11/25	9	19.63	0	19.60	19.50	9	4,179	0.22%
2021/11/24	8	20.16	1	20.60	20.00	7	4,163	0.17%
2021/11/23	5.3	20.57	0	0.00	20.20	5.3	4,171	0.13%
2021/11/22	11	21.74	18.4	22.13	21.45	-7.4	4,095	-0.18%
2021/11/10	1	19.25	1	19.20	19.45	0	3,891	0.00%
2021/11/09	5	19.51	6	19.70	19.35	-1	3,899	-0.03%
2021/11/08	27	19.76	0	0.00	19.40	27	3,946	0.68%
2021/11/05	1	20.75	0	0.00	20.65	1	3,870	0.03%
2021/11/04	1	20.60	4	21.01	21.00	-3	3,878	-0.08%
2021/11/03	1	20.75	12	21.14	20.80	-11	3,873	-0.28%
2021/11/02	15	21.26	0	0.00	20.80	15	3,869	0.39%
2021/11/01	1	21.00	54	21.23	21.20	-53	3,777	-1.40%
2021/10/29	3	20.77	4	20.85	20.50	-1	3,691	-0.03%
2021/10/28	11	21.05	2	20.95	20.80	9	3,633	0.25%
2021/10/27	17	20.88	9	21.07	21.00	8	3,530	0.23%
2021/10/26	3	20.23	2	20.58	20.80	1	3,468	0.03%
2021/10/25	0	0.00	4	20.84	20.65	-4	3,480	-0.11%
2021/10/22	1	20.60	3	20.68	20.50	-2	3,424	-0.06%
2021/10/21	1	20.35	2	20.58	20.50	-1	3,439	-0.03%
2021/10/19	0	0.00	8	19.70	19.80	-8	3,913	-0.20%
2021/10/18	2	19.25	0	0.00	19.40	2	4,373	0.05%
2021/10/15	0	0.00	20	19.60	19.60	-20	4,389	-0.46%
2021/10/14	0	0.00	4	19.18	19.35	-4	4,367	-0.09%
2021/10/13	2	18.80	1	19.30	18.80	1	4,333	0.02%
2021/10/12	0	0.00	5	19.19	19.20	-5	4,351	-0.11%
2021/10/08	8	19.14	0	0.00	18.90	8	4,537	0.18%
2021/10/07	1	19.15	5	18.90	19.20	-4	4,439	-0.09%
2021/10/06	3	18.15	4	18.69	18.15	-1	4,452	-0.02%
2021/10/05	0	0.00	3	18.43	18.40	-3	4,462	-0.07%
2021/10/01	6	18.25	0	0.00	18.10	6	4,517	0.13%
2021/09/29	11	18.41	18	18.63	18.45	-7	4,688	-0.15%
2021/09/27	4	18.28	2	18.30	18.25	2	5,008	0.04%
2021/09/24	8	18.39	6	18.93	18.30	2	5,024	0.04%
2021/09/23	2	18.10	10	18.44	18.45	-8	4,985	-0.16%
2021/09/22	3	18.25	5	18.30	18.25	-2	4,984	-0.04%
2021/09/17	14	17.45	32	17.63	18.15	-18	4,971	-0.36%
2021/09/16	15	17.25	15	17.40	17.25	0	4,993	0.00%
2021/09/14	0	0.00	3	17.10	17.20	-3	5,041	-0.06%
2021/09/09	0	0.00	1	16.80	16.95	-1	5,164	-0.02%
2021/09/08	0	0.00	10	16.85	16.75	-10	5,189	-0.19%
2021/09/07	3	17.15	2	17.50	17.10	1	5,201	0.02%
2021/09/03	1	17.35	2	17.65	17.45	-1	5,232	-0.02%
2021/09/02	7	17.44	0	0.00	17.40	7	5,261	0.13%
2021/09/01	0	0.00	4	17.73	17.75	-4	5,267	-0.08%
2021/08/31	1	17.20	0	0.00	17.20	1	5,350	0.02%
2021/08/30	0	17.30	0	0.00	17.35	0	5,365	0.00%
2021/08/26	4	17.45	0	0.00	17.45	4	5,389	0.07%
2021/08/25	0	0.00	9	17.70	17.75	-9	5,417	-0.17%
2021/08/24	1	17.25	5	17.14	17.15	-4	5,428	-0.07%
2021/08/20	1	16.45	0	0.00	16.45	1	5,515	0.02%
2021/08/19	1	16.55	40	16.44	16.45	-39	5,520	-0.71%
2021/08/18	0	0.00	29	16.34	16.80	-29	5,511	-0.53%
2021/08/17	3	16.40	41	16.42	16.45	-38	5,516	-0.69%
2021/08/16	11	16.77	0	17.85	16.50	11	5,489	0.20%
2021/08/13	3	17.75	0	0.00	17.70	3	5,407	0.06%
2021/08/12	2	18.00	0	0.00	18.05	2	5,421	0.04%
2021/08/11	2	18.00	1	18.05	18.10	1	5,628	0.02%
2021/08/10	8	18.38	2	18.40	18.35	6	5,674	0.11%
2021/08/09	3	18.80	0	0.00	18.70	3	5,716	0.05%
2021/08/06	0	0.00	4	19.59	19.50	-4	5,713	-0.07%
2021/08/05	1	19.10	10	19.15	19.10	-9	5,794	-0.16%
2021/08/04	1	19.15	0	0.00	19.15	1	5,978	0.02%
2021/08/03	8	19.24	0	0.00	19.20	8	6,092	0.13%
2021/08/02	10	19.48	0	0.00	19.40	10	6,110	0.16%
2021/07/30	17	19.79	231	19.80	19.35	-214	6,168	-3.47%	大賣/鉅額交易
2021/07/29	3	19.90	12	19.73	20.00	-9	6,186	-0.15%
2021/07/28	5	19.29	1	19.60	19.35	4	6,150	0.07%
2021/07/27	13	19.91	5	19.90	19.50	8	6,230	0.13%
2021/07/26	260	20.25	17	20.27	20.15	243	6,289	3.86%	大買/鉅額交易
2021/07/23	136	20.49	10	20.82	20.60	126	6,215	2.03%	大買/鉅額交易
2021/07/22	19	19.72	36	19.92	20.45	-17	5,744	-0.30%
2021/07/19	2	19.00	0	0.00	19.10	2	5,613	0.04%
2021/07/16	9	19.30	0	0.00	19.20	9	6,024	0.15%
2021/07/15	3	19.35	22.3	19.59	19.45	-19.3	6,085	-0.32%
2021/07/14	1	18.85	0	0.00	18.90	1	5,965	0.02%
2021/07/13	0	0.00	1	19.20	18.75	-1	6,038	-0.02%
2021/07/09	1	18.60	0	0.00	18.60	1	6,066	0.02%
2021/07/08	1	19.00	0	0.00	18.80	1	6,295	0.02%
2021/07/07	0	0.00	0.5	19.20	18.95	-0.5	6,468	-0.01%
2021/07/06	22	19.42	0	0.00	19.35	22	6,849	0.32%
2021/07/05	5	20.05	20	20.13	20.15	-15	6,920	-0.22%
2021/07/02	0	0.00	13	19.40	19.30	-13	6,741	-0.19%
2021/07/01	18	19.21	15	19.35	19.00	3	6,825	0.04%
2021/06/30	12	19.10	3	19.00	19.05	9	6,839	0.13%
2021/06/29	1	19.30	0	0.00	19.05	1	6,873	0.01%
2021/06/25	1	19.75	0	0.00	19.40	1	6,920	0.01%
2021/06/23	0	0.00	2	18.65	18.95	-2	7,038	-0.03%
2021/06/22	2	18.25	0	0.00	18.10	2	7,074	0.03%
2021/06/15	2	19.25	1.1	19.29	19.20	0.9	7,455	0.01%
2021/06/10	0	0.00	2	19.85	19.75	-2	7,454	-0.03%
2021/06/09	1	19.60	0	0.00	19.35	1	7,465	0.01%
2021/06/08	2	19.55	0	0.00	19.45	2	7,485	0.03%
2021/06/04	1	19.70	0	0.00	19.50	1	7,427	0.01%
2021/06/03	2	19.80	0.2	19.95	19.75	1.8	7,463	0.02%
2021/06/01	8	20.25	0	0.00	20.20	8	7,488	0.11%
2021/05/31	5	20.10	2	19.50	20.05	3	7,504	0.04%
2021/05/28	0	0.00	2	19.50	19.35	-2	7,466	-0.03%
2021/05/27	2	19.10	0	0.00	19.05	2	7,495	0.03%
2021/05/26	2	19.20	0	0.00	19.20	2	7,544	0.03%
2021/05/25	1	19.30	0	0.00	19.20	1	7,579	0.01%
2021/05/24	0	0.00	18	18.90	18.90	-18	7,582	-0.24%
2021/05/21	2	18.70	0	0.00	18.85	2	7,613	0.03%
2021/05/19	49	19.09	48	19.02	18.85	1	7,749	0.01%
2021/05/18	18	18.40	0	0.00	18.40	18	7,543	0.24%
2021/05/17	4	17.00	0	0.00	17.05	4	7,551	0.05%
2021/05/14	6	18.25	6	18.45	18.20	0	7,535	0.00%
2021/05/13	6	18.80	42	18.26	18.60	-36	7,498	-0.48%
2021/05/12	8	17.81	8	18.00	17.85	0	7,476	0.00%
2021/05/11	2	19.80	0	0.00	19.30	2	7,309	0.03%
2021/05/10	5	20.72	0	0.00	20.70	5	7,241	0.07%
2021/05/07	0	0.00	6	21.19	21.25	-6	7,273	-0.08%
2021/05/06	0	0.00	15	20.03	20.00	-15	7,257	-0.21%
2021/05/05	0	0.00	2	20.70	20.30	-2	7,216	-0.03%
2021/05/04	2	21.00	2	20.20	20.40	0	7,273	0.00%
2021/05/03	27	22.11	26	21.36	21.25	1	7,374	0.01%
2021/04/29	7	23.13	1	23.10	22.85	6	7,364	0.08%
2021/04/27	3.6	23.50	1	23.50	23.60	2.6	7,501	0.04%
2021/04/26	1	22.70	1	22.75	22.70	0	7,364	0.00%
2021/04/23	1	22.80	0	0.00	22.80	1	7,366	0.01%
2021/04/22	7	23.40	8	23.63	23.15	-1	7,341	-0.01%
2021/04/20	3	23.50	1	23.70	23.70	2	6,993	0.03%
2021/04/19	5	23.77	1	23.65	23.65	4	7,106	0.06%
2021/04/16	3	23.90	0	0.00	23.85	3	7,109	0.04%
2021/04/15	0	24.05	1	24.10	24.15	-1	7,356	-0.01%
2021/04/14	10	24.14	1	23.65	23.70	9	7,381	0.12%
2021/04/13	7	25.54	6	25.82	24.95	1	7,423	0.01%
2021/04/12	14	26.03	16	26.18	26.10	-2	7,719	-0.03%
2021/04/09	33	24.80	8	25.30	25.25	25	7,419	0.34%
2021/04/08	6	24.82	2	25.03	25.05	4	7,311	0.05%
2021/04/07	8	24.31	0	0.00	24.30	8	7,251	0.11%
2021/04/01	1	24.15	0	0.00	24.10	1	7,472	0.01%
2021/03/31	0	24.50	0	0.00	24.40	0	7,565	0.00%
2021/03/30	0	0.00	3	24.40	24.45	-3	8,201	-0.04%
2021/03/29	13	24.22	50	24.20	24.10	-37	8,294	-0.45%
2021/03/26	14	24.56	0	0.00	24.35	14	8,355	0.17%
2021/03/25	0	0.00	1	24.95	24.70	-1	8,476	-0.01%
2021/03/24	1	24.65	0	0.00	24.65	1	8,573	0.01%
2021/03/23	2	24.65	4.4	24.79	24.65	-2.4	8,756	-0.03%
2021/03/22	2	24.90	3	24.68	24.90	-1	8,859	-0.01%
2021/03/19	4	24.30	3	24.47	24.20	1	8,967	0.01%
2021/03/18	2	24.50	2	24.98	24.40	0	9,205	0.00%
2021/03/17	2	24.30	1	24.40	24.30	1	9,666	0.01%
2021/03/15	0	0.00	1	24.20	24.10	-1	10,930	-0.01%
2021/03/12	2	24.23	0	0.00	24.30	2	11,261	0.02%
2021/03/09	0	23.00	1	23.00	23.05	-1	12,599	-0.01%
2021/03/08	1	23.25	2	23.40	23.30	-1	12,988	-0.01%
2021/03/05	1	23.50	1	23.45	23.60	0	13,490	0.00%
2021/03/04	1	24.30	0	0.00	23.80	1	13,934	0.01%
2021/03/03	1	24.30	0	0.00	24.55	1	14,290	0.01%
2021/02/26	0	0.00	20	24.32	24.45	-20	15,123	-0.13%
2021/02/25	2	24.93	0	0.00	24.90	2	16,307	0.01%
2021/02/24	1	25.20	0	0.00	24.95	1	16,690	0.01%
2021/02/23	2	25.30	0	0.00	25.40	2	16,965	0.01%
2021/02/19	0	0.00	2	25.05	25.20	-2	17,315	-0.01%
2021/02/18	2	24.35	0	0.00	25.00	2	17,352	0.01%
2021/02/17	0	0.00	10	25.07	24.80	-10	17,488	-0.06%
2021/02/05	3	24.25	0	0.00	23.85	3	17,636	0.02%
2021/02/04	8	24.32	30	24.20	24.25	-22	18,862	-0.12%
2021/02/03	51	24.59	0	0.00	24.00	51	20,297	0.25%
2021/01/29	2	23.90	0	0.00	24.15	2	20,338	0.01%
2021/01/28	0	0.00	1	24.50	24.10	-1	20,288	0.00%
2021/01/27	3	24.40	0	0.00	24.45	3	20,310	0.01%
2021/01/26	4	24.75	1	24.50	24.45	3	20,419	0.01%
2021/01/25	6	24.32	14	24.71	25.25	-8	20,443	-0.04%
2021/01/22	1	23.55	4	23.53	23.80	-3	20,225	-0.01%
2021/01/21	7	24.21	0	0.00	23.85	7	20,153	0.03%
2021/01/20	4	24.79	0	0.00	24.75	4	19,974	0.02%
2021/01/19	2	25.50	16	25.57	25.50	-14	19,904	-0.07%
2021/01/18	8	25.40	26	25.09	25.90	-18	19,888	-0.09%
2021/01/15	10	25.98	3	25.75	25.80	7	19,807	0.04%
2021/01/14	1	26.15	3	26.58	26.70	-2	19,694	-0.01%
2021/01/13	0	0.00	14	26.56	26.40	-14	19,635	-0.07%
2021/01/12	22	26.24	8	26.61	26.10	14	19,627	0.07%
2021/01/11	1	27.30	1	27.30	27.35	0	19,445	0.00%
2021/01/08	20	27.13	156	26.64	26.90	-136	19,396	-0.70%	大賣/鉅額交易
2021/01/07	1	27.75	11	27.92	27.90	-10	19,146	-0.05%
2021/01/06	11	28.44	9	28.83	28.00	2	19,138	0.01%
2021/01/05	26	29.38	24	29.73	28.85	2	18,887	0.01%
2021/01/04	25.5	29.08	9	29.24	29.25	16.5	18,481	0.09%
2020/12/31	9	28.60	1	28.75	28.70	8	18,409	0.04%
2020/12/30	0	29.00	1	29.30	29.05	-1	18,389	-0.01%
2020/12/29	5	28.40	9	28.81	29.05	-4	18,366	-0.02%
2020/12/28	3	28.55	4.2	28.72	28.55	-1.2	18,193	-0.01%
2020/12/25	22	28.26	16	28.24	28.20	6	18,123	0.03%
2020/12/24	14	28.78	9.2	28.61	28.30	4.8	18,075	0.03%
2020/12/23	2	28.40	6	28.28	28.40	-4	17,531	-0.02%
2020/12/22	19	28.33	11	28.14	27.55	8	17,525	0.05%
2020/12/21	6	28.28	8	28.15	28.05	-2	17,375	-0.01%
2020/12/18	7	28.85	0	0.00	28.85	7	17,222	0.04%
2020/12/17	2	29.20	12	28.80	29.15	-10	17,114	-0.06%
2020/12/16	46	28.59	0	0.00	28.55	46	16,949	0.27%
2020/12/15	7	28.13	13	28.45	28.35	-6	16,987	-0.04%
2020/12/14	103	28.60	41.2	28.22	28.15	61.8	16,817	0.37%	大買/
2020/12/11	61	28.33	6	28.23	28.35	55	16,622	0.33%
2020/12/10	2	29.05	10.6	29.55	29.50	-8.6	15,975	-0.05%
2020/12/09	19	29.82	115	28.75	28.95	-96	15,487	-0.62%	大賣/
2020/12/08	56	28.21	2.3	28.43	28.85	53.8	14,869	0.36%
2020/12/07	8	27.73	4	27.88	28.00	4	14,591	0.03%
2020/12/04	24	26.39	40.4	27.02	27.25	-16.4	14,306	-0.11%
2020/12/03	4	25.16	14	25.36	25.40	-10	13,790	-0.07%
2020/12/02	7.3	25.11	11	24.95	25.25	-3.8	13,659	-0.03%
2020/12/01	56	24.38	71.8	24.51	24.45	-15.8	13,459	-0.12%
2020/11/30	5	24.05	4.4	23.94	24.05	0.6	13,389	0.00%
2020/11/27	35	23.18	6	23.09	23.05	29	13,684	0.21%
2020/11/26	8.1	22.87	13	22.89	22.75	-4.9	13,364	-0.04%
2020/11/25	62	22.61	55	22.63	22.80	7	13,205	0.05%
2020/11/24	71	22.15	106	22.54	22.80	-35	12,683	-0.28%	大賣/
2020/11/23	84	21.38	71	21.03	21.05	13	11,589	0.11%
2020/11/20	3	21.05	8	21.13	21.40	-5	11,229	-0.04%
2020/11/19	55	20.69	5	21.14	20.55	50	11,119	0.45%
2020/11/18	9	20.31	7	20.47	20.20	2	11,100	0.02%
2020/11/17	2	20.15	15	20.10	20.05	-13	11,224	-0.12%
2020/11/16	6	20.25	15	20.20	20.30	-9	11,432	-0.08%
2020/11/13	0	0.00	117	19.90	20.15	-117	11,555	-1.01%	大賣/鉅額交易
2020/11/12	56	20.94	82	20.26	20.10	-26	11,497	-0.23%
2020/11/11	22	20.68	34	20.76	20.90	-12	10,545	-0.11%
2020/11/09	0	0.00	21	19.07	19.10	-21	9,448	-0.22%
2020/11/06	2	18.80	10	18.95	19.00	-8	9,507	-0.08%
2020/11/05	4	18.80	8	18.80	18.75	-4	9,529	-0.04%
2020/11/04	8	18.85	8	19.05	18.80	0	9,792	0.00%
2020/11/03	5	18.93	34	18.99	18.90	-29	9,779	-0.30%
2020/11/02	0	0.00	8	18.91	18.80	-8	9,764	-0.08%
2020/10/29	0	0.00	51	18.01	18.45	-51	9,859	-0.52%
2020/10/28	1	18.40	3	18.40	18.25	-2	9,821	-0.02%
2020/10/27	0	0.00	7	18.40	18.30	-7	9,899	-0.07%
2020/10/26	8	18.24	0	0.00	18.20	8	9,994	0.08%
2020/10/23	1	18.50	6	18.40	18.50	-5	10,095	-0.05%
2020/10/20	1	18.45	13	18.75	18.40	-12	10,813	-0.11%
2020/10/19	14	18.53	2	18.60	18.80	12	11,154	0.11%
2020/10/15	1	18.65	20	18.60	18.55	-19	12,340	-0.15%
2020/10/14	1	19.15	5	19.36	19.15	-4	12,525	-0.03%
2020/10/13	0	0.00	7	19.04	19.10	-7	12,750	-0.05%
2020/10/12	8	19.13	0	0.00	19.05	8	12,835	0.06%
2020/10/08	0	0.00	5	19.05	18.95	-5	13,027	-0.04%
2020/10/07	4	18.95	2	19.00	18.95	2	13,121	0.02%
2020/10/06	1	19.00	0	0.00	18.75	1	13,190	0.01%
2020/10/05	10	18.70	4	18.60	18.80	6	13,421	0.04%
2020/09/29	1	18.10	12	18.30	18.25	-11	13,912	-0.08%
2020/09/28	0	0.00	5	18.04	18.05	-5	14,264	-0.04%
2020/09/25	2	17.58	1	17.30	17.25	1	14,628	0.01%
2020/09/24	0	0.00	2	17.85	17.85	-2	14,986	-0.01%
2020/09/22	1	18.15	0	0.00	18.10	1	16,114	0.01%
2020/09/18	0	0.00	7	18.75	18.45	-7	18,724	-0.04%
2020/09/17	0	0.00	4	18.53	18.55	-4	19,978	-0.02%
2020/09/16	3	18.40	3	18.60	18.30	0	20,093	0.00%
2020/09/15	0	0.00	6	18.47	18.35	-6	20,160	-0.03%
2020/09/14	1	18.35	0	0.00	18.35	1	20,427	0.00%
2020/09/11	1	17.85	10.4	17.85	17.95	-9.4	20,533	-0.05%
2020/09/10	2	18.00	20	17.95	17.95	-18	20,750	-0.09%
2020/09/09	3	17.60	5	18.09	18.25	-2	20,927	-0.01%
2020/09/08	4	18.09	2	18.25	17.95	2	20,932	0.01%
2020/09/07	5	18.36	4	18.08	18.10	1	20,986	0.00%
2020/09/04	8	18.56	8	18.50	18.50	0	21,137	0.00%
2020/09/03	25	19.44	6	19.54	19.05	19	21,304	0.09%
2020/09/02	31	19.80	63	19.33	19.70	-32	21,339	-0.15%
2020/09/01	8	18.85	61	18.60	18.55	-53	21,468	-0.25%
2020/08/31	1	18.90	1	19.20	18.90	0	22,529	0.00%
2020/08/28	0	0.00	0.7	18.85	18.90	-0.7	22,792	0.00%
2020/08/26	2	18.85	12	18.83	18.80	-10	22,626	-0.04%
2020/08/25	24	19.19	3	19.40	18.90	21	22,715	0.09%
2020/08/24	37	18.98	36	19.16	19.10	1	22,502	0.00%
2020/08/21	10	18.15	21	18.30	18.60	-11	22,231	-0.05%
2020/08/20	50	17.78	35	17.43	17.70	15	21,981	0.07%
2020/08/19	50	19.04	24	19.19	18.60	26	21,774	0.12%
2020/08/18	9	18.58	32	18.70	18.85	-23	21,484	-0.11%
2020/08/17	50	18.72	3	18.92	18.60	47	21,357	0.22%
2020/08/14	90	18.57	14	18.57	18.60	76	21,046	0.36%
2020/08/12	1	18.00	17	18.06	17.95	-16	20,700	-0.08%
2020/08/11	14	17.78	0	0.00	17.75	14	20,652	0.07%
2020/08/10	30	18.68	13	18.65	18.20	17	20,700	0.08%
2020/08/07	6	17.97	0	0.00	17.95	6	21,026	0.03%
2020/08/06	1	17.80	70	17.90	17.85	-69	21,102	-0.33%
2020/08/05	0	0.00	4	18.00	18.00	-4	21,000	-0.02%
2020/08/04	2	18.00	31	18.19	17.90	-29	20,933	-0.14%
2020/08/03	0	0.00	1	17.50	17.50	-1	20,795	0.00%
2020/07/31	5	17.46	1	17.60	17.55	4	20,793	0.02%
2020/07/30	43	17.43	0	0.00	17.70	43	20,785	0.21%
2020/07/29	2	17.20	0	0.00	17.15	2	20,785	0.01%
2020/07/28	8	17.32	31	17.06	16.90	-23	20,938	-0.11%
2020/07/27	31	17.32	1	17.30	17.30	30	20,843	0.14%
2020/07/24	8	18.10	13	18.07	17.80	-5	20,692	-0.02%
2020/07/23	50	18.43	22	18.30	18.25	28	20,435	0.14%
2020/07/22	87	18.90	104	19.24	19.05	-17	20,038	-0.08%	大賣/
2020/07/21	2	17.95	0	0.00	17.55	2	18,941	0.01%
2020/07/20	6	17.68	1	17.75	17.70	5	18,845	0.03%
2020/07/17	37	17.80	62	17.60	17.50	-25	18,634	-0.13%
2020/07/16	0	0.00	6	18.33	18.30	-6	18,373	-0.03%
2020/07/15	42	18.58	28	18.38	18.25	14	18,286	0.08%
2020/07/14	20	19.08	22	18.91	18.90	-2	18,136	-0.01%
2020/07/13	1	19.25	18	19.49	19.25	-17	18,054	-0.09%
2020/07/10	20	18.85	12	19.30	19.20	8	17,983	0.04%
2020/07/09	42	19.42	41	19.74	19.20	1	17,778	0.01%
2020/07/08	19	19.14	21	19.20	19.20	-2	17,559	-0.01%
2020/07/07	29	19.47	0	0.00	19.15	29	17,323	0.17%
2020/07/06	50	19.60	50	19.58	19.90	0	16,951	0.00%
2020/07/03	38	19.31	21	19.37	19.00	17	16,535	0.10%
2020/07/02	34	19.87	18	19.71	19.95	16	16,073	0.10%
2020/07/01	19	19.56	45	19.30	19.40	-26	15,487	-0.17%
2020/06/30	148	19.81	16	19.58	19.10	132	14,947	0.88%	大買/鉅額交易
2020/06/29	69	17.60	104	18.30	18.60	-35	13,696	-0.26%	大賣/
2020/06/24	153	17.13	70	17.10	16.95	83	12,431	0.67%	大買/
2020/06/23	29	16.75	10	16.75	16.75	19	11,004	0.17%
2020/06/22	3	14.90	16	15.20	15.25	-13	10,870	-0.12%
2020/06/19	25	14.66	17	14.85	13.90	8	10,806	0.07%
2020/06/18	19	14.73	0	0.00	14.60	19	10,561	0.18%
2020/06/17	27	14.99	15	14.90	15.00	12	10,446	0.11%
2020/06/16	19	14.73	21	14.96	14.60	-2	10,201	-0.02%
2020/06/15	1	14.25	2	14.20	14.00	-1	10,081	-0.01%
2020/06/12	1	13.60	5	14.10	14.10	-4	9,988	-0.04%
2020/06/11	28	14.80	20	14.85	14.45	8	9,849	0.08%
2020/06/10	35	14.63	27	14.55	14.55	8	9,647	0.08%
2020/06/09	4	15.56	12	15.98	15.50	-8	9,516	-0.08%
2020/06/08	51	16.20	62	16.11	16.15	-11	9,108	-0.12%
2020/06/05	19	14.98	54	15.15	15.05	-35	8,245	-0.42%
2020/06/04	11	13.66	76	13.42	14.15	-65	7,140	-0.91%
2020/06/03	0.8	12.80	10	12.90	12.90	-9.2	6,831	-0.13%
2020/06/01	29	12.87	43	12.80	12.85	-14	6,864	-0.20%
2020/05/29	20	12.25	0	0.00	12.25	20	6,781	0.29%
2020/05/28	5	12.35	5	12.37	12.25	0	6,794	0.00%
2020/05/27	44	12.37	10	12.40	12.30	34	6,749	0.50%
2020/05/26	12	12.55	46	12.74	12.45	-34	6,830	-0.50%
2020/05/25	17	12.28	15	12.45	12.55	2	6,754	0.03%
2020/05/22	23	12.40	0	0.00	12.25	23	6,734	0.34%
2020/05/21	34	12.73	17	12.80	12.65	17	6,755	0.25%
2020/05/20	14	12.50	0	0.00	12.55	14	6,743	0.21%
2020/05/19	42	12.52	30	12.63	12.55	12	6,732	0.18%
2020/05/18	18	12.63	58	12.76	12.55	-40	6,728	-0.59%
2020/05/15	3	12.73	0	0.00	12.50	3	6,722	0.04%
2020/05/14	55	13.49	57	13.69	13.10	-2	6,607	-0.03%
2020/05/13	20	12.45	26	13.19	13.20	-6	6,223	-0.10%
2020/05/12	0	0.00	2	12.55	12.55	-2	6,559	-0.03%
2020/05/11	3	12.62	40	12.55	12.65	-37	6,565	-0.56%
2020/05/08	40	12.63	7	12.72	12.55	33	6,537	0.50%
2020/05/07	21	12.70	0	0.00	12.70	21	6,518	0.32%
2020/05/06	11	12.55	11	12.75	12.60	0	6,486	0.00%
2020/05/05	31	13.00	12	13.10	12.65	19	6,448	0.29%
2020/05/04	95	13.01	110	12.89	12.85	-15	6,360	-0.24%	大賣/
2020/04/30	22	12.33	7	12.55	12.20	15	6,091	0.25%
2020/04/29	0	0.00	9	12.40	12.30	-9	6,058	-0.15%
2020/04/28	12	12.24	9	12.45	12.05	3	6,094	0.05%
2020/04/24	10	12.00	15	12.07	12.15	-5	6,255	-0.08%
2020/04/23	0	0.00	2	11.80	11.75	-2	6,239	-0.03%
2020/04/21	1	11.35	2	11.15	11.20	-1	6,346	-0.02%
2020/04/20	2	11.80	0	0.00	11.55	2	6,395	0.03%
2020/04/17	10	12.29	2	11.78	11.65	8	6,396	0.13%
2020/04/16	10	12.44	1	12.70	12.30	9	6,288	0.14%
2020/04/15	1	12.50	0	0.00	12.50	1	6,255	0.02%
2020/04/14	6	12.67	20	12.60	12.45	-14	6,240	-0.22%
2020/04/13	0	0.00	5	12.45	12.15	-5	6,138	-0.08%
2020/04/10	0	0.00	1	11.95	12.30	-1	6,114	-0.02%
2020/04/09	5	11.90	5	12.00	11.85	0	6,179	0.00%
2020/04/08	5	12.35	0	0.00	12.05	5	6,266	0.08%
2020/04/01	1	11.50	0	0.00	11.50	1	6,229	0.02%
2020/03/31	2	11.60	10	11.65	11.70	-8	6,182	-0.13%
2020/03/30	0	0.00	5	10.50	10.95	-5	6,045	-0.08%
2020/03/27	6	10.39	0	0.00	10.30	6	5,987	0.10%
2020/03/26	5	10.35	5	10.50	10.50	0	6,044	0.00%
2020/03/23	0	0.00	5	8.93	9.48	-5	5,916	-0.08%
2020/03/20	0	0.00	34	8.52	8.88	-34	5,850	-0.58%
2020/03/19	7	8.38	0	0.00	8.08	7	5,853	0.12%
2020/03/18	1	9.25	0	0.00	8.97	1	5,718	0.02%
2020/03/13	0	0.00	1	10.00	10.30	-1	5,604	-0.02%
2020/03/12	40	11.15	50	11.76	11.10	-10	5,349	-0.19%
2020/03/09	0	0.00	1	12.70	12.25	-1	5,203	-0.02%
2020/03/06	0	0.00	1	13.00	12.90	-1	5,145	-0.02%
2020/03/05	22	13.15	20	13.15	13.15	2	5,204	0.04%
2020/03/04	0	0.00	4	12.63	13.00	-4	5,094	-0.08%
2020/03/03	11	13.00	11	12.85	12.85	0	5,109	0.00%
2020/02/27	39	13.41	2	13.23	12.80	37	5,504	0.67%
2020/02/26	8	13.50	10	13.58	13.55	-2	5,659	-0.04%
2020/02/25	3	13.50	5	13.51	13.60	-2	5,629	-0.04%
2020/02/24	18	13.83	15	13.91	13.70	3	5,608	0.05%
2020/02/21	30	14.06	1	14.15	14.05	29	5,540	0.52%
2020/02/20	0	0.00	1	14.20	14.15	-1	5,523	-0.02%
2020/02/19	29	14.06	24	14.15	14.15	5	5,561	0.09%
2020/02/18	20	14.08	13	14.13	14.05	7	5,497	0.13%
2020/02/17	7	14.04	17	13.94	14.05	-10	5,418	-0.18%
2020/02/14	10	14.24	13	14.17	14.15	-3	5,363	-0.06%
2020/02/13	27	14.33	24.4	14.51	14.55	2.6	5,129	0.05%
2020/02/12	13	13.58	0	0.00	13.60	13	4,669	0.28%
2020/02/11	1	13.60	0	0.00	13.65	1	4,647	0.02%
2020/02/07	5	13.60	0	0.00	13.55	5	4,611	0.11%
2020/02/04	2	13.60	2	13.60	13.55	0	4,536	0.00%
2020/02/03	8	13.49	2	13.35	13.35	6	4,505	0.13%
2020/01/31	0	0.00	5	13.70	13.85	-5	4,398	-0.11%
2020/01/30	7	13.70	3	13.90	13.65	4	4,365	0.09%
2020/01/20	0	0.00	2	14.40	14.35	-2	4,159	-0.05%
2020/01/17	0	0.00	2	14.30	14.30	-2	4,082	-0.05%
2020/01/16	0	0.00	3	14.27	14.20	-3	4,057	-0.07%
2020/01/15	3	13.85	0	0.00	13.90	3	3,930	0.08%
2020/01/09	0	0.00	5	13.40	13.65	-5	3,725	-0.13%
2020/01/03	3	13.68	0	0.00	13.70	3	3,537	0.08%
2020/01/02	20	13.65	2	13.65	13.65	18	3,406	0.53%
2019/12/31	10	13.15	0	0.00	13.30	10	3,260	0.31%
2019/12/10	5	13.00	0	0.00	12.85	5	3,222	0.16%
2019/12/02	4	12.75	2	12.65	12.50	2	3,191	0.06%
2019/11/27	5	12.95	10	12.98	12.95	-5	3,090	-0.16%
2019/11/26	65	13.14	61	12.90	12.90	4	3,041	0.13%
2019/11/25	20	12.53	52	12.97	13.25	-32	2,711	-1.18%
2019/11/22	23	12.05	0	0.00	12.05	23	2,461	0.93%
2019/11/20	5	12.10	0	0.00	12.15	5	2,490	0.20%
2019/11/19	0	0.00	5	12.15	12.15	-5	2,523	-0.20%
2019/11/18	0	0.00	22	12.25	12.20	-22	2,715	-0.81%
2019/11/06	16	12.00	0	0.00	11.85	16	2,781	0.58%
2019/11/05	7	12.05	16	12.05	12.00	-9	2,783	-0.32%
2019/11/04	16	11.90	0.3	11.80	11.90	15.8	2,765	0.57%
2019/11/01	0	0.00	8	11.85	11.90	-8	2,798	-0.29%
2019/10/30	5	12.15	0	0.00	12.20	5	2,873	0.17%
2019/10/29	9	12.20	16	12.15	12.10	-7	2,909	-0.24%
2019/10/25	0	0.00	22	12.00	12.10	-22	2,983	-0.74%
2019/10/24	16	12.05	0	0.00	12.00	16	3,040	0.53%
2019/10/14	0	0.00	16	11.85	11.80	-16	3,399	-0.47%
2019/10/04	9	11.70	0	0.00	11.70	9	3,446	0.26%
2019/10/03	7	11.75	0	0.00	11.70	7	3,465	0.20%
2019/09/27	1	12.45	5	12.55	12.15	-4	3,575	-0.11%
2019/09/26	5	12.15	7	12.25	12.20	-2	3,392	-0.06%
2019/09/25	7	12.10	0	0.00	12.10	7	3,391	0.21%
2019/09/23	5	12.25	15	12.38	12.45	-10	3,399	-0.29%
2019/09/20	7	12.15	0	0.00	12.15	7	3,368	0.21%
2019/09/17	5	12.23	0	0.00	12.15	5	3,382	0.15%
2019/09/12	5	12.45	0	0.00	12.45	5	3,439	0.15%
2019/09/11	2	12.55	0	0.00	12.35	2	3,490	0.06%
2019/09/06	0	0.00	3	12.93	12.90	-3	3,534	-0.08%
2019/09/03	0	0.00	1	12.80	12.85	-1	3,932	-0.03%
2019/08/30	0	0.00	1	12.60	12.65	-1	3,891	-0.03%
2019/08/26	2	12.10	0	0.00	11.95	2	3,792	0.05%
2019/08/22	3	12.70	13	12.59	12.40	-10	3,871	-0.26%
2019/08/21	10	12.75	2.1	12.70	12.70	7.9	3,854	0.21%
2019/08/19	0	0.00	4	12.35	12.40	-4	3,717	-0.11%
2019/08/16	0	0.00	1	12.30	12.25	-1	3,749	-0.03%
2019/08/15	7	12.19	0	0.00	12.15	7	3,791	0.18%
2019/08/13	8	12.40	8	12.20	12.35	0	3,887	0.00%
2019/08/12	0	0.00	9	12.42	12.55	-9	3,946	-0.23%
2019/08/06	1	11.80	0	0.00	12.20	1	4,258	0.02%
2019/07/31	1	13.10	0	0.00	13.20	1	4,987	0.02%
2019/07/29	0	0.00	5	13.40	13.30	-5	5,217	-0.10%
2019/07/26	0	0.00	6	13.34	13.30	-6	5,509	-0.11%
2019/07/25	6	13.33	17	13.37	13.35	-11	6,143	-0.18%
2019/07/23	5	13.30	25	13.01	12.90	-20	6,202	-0.32%
2019/07/22	0	0.00	69	12.94	13.00	-69	6,357	-1.09%
2019/07/19	16	12.85	0	0.00	12.90	16	6,437	0.25%
2019/07/18	18	12.92	16	13.05	12.70	2	6,607	0.03%
2019/07/17	16	12.90	0	0.00	12.80	16	6,612	0.24%
2019/07/09	5	13.05	0	0.00	12.90	5	7,391	0.07%
2019/07/08	0	0.00	10	13.00	13.10	-10	7,410	-0.13%
2019/07/05	40	13.28	40	13.40	13.20	0	7,475	0.00%
2019/07/02	0	0.00	2	12.75	12.75	-2	7,403	-0.03%
2019/06/25	3	12.80	1	12.65	12.50	2	7,759	0.03%
2019/06/19	5	12.45	11	12.45	12.55	-6	8,085	-0.07%
2019/06/18	5	12.25	2	12.25	12.15	3	8,539	0.04%
2019/06/14	0	0.00	1	12.55	12.55	-1	8,886	-0.01%
2019/06/13	10	12.58	17	12.57	12.55	-7	8,966	-0.08%
2019/06/12	25	12.21	30	12.33	12.40	-5	8,724	-0.06%
2019/06/10	0	0.00	5	11.85	11.75	-5	8,839	-0.06%
2019/06/06	5	11.60	0	0.00	11.60	5	8,872	0.06%
2019/06/04	0	0.00	5	11.65	11.65	-5	8,892	-0.06%
2019/06/03	15	11.58	0	0.00	11.60	15	8,925	0.17%
2019/05/31	2	11.80	6	11.80	11.80	-4	8,947	-0.04%
2019/05/30	2	11.58	1	11.55	11.70	1	9,090	0.01%
2019/05/27	1	11.50	0	0.00	11.40	1	9,048	0.01%
2019/05/21	3	11.25	8	11.59	11.80	-5	9,195	-0.05%
2019/05/17	0	0.00	1	11.75	11.75	-1	9,199	-0.01%
2019/05/16	1	12.00	0	0.00	11.85	1	9,242	0.01%
2019/05/14	4	12.11	17	11.85	12.15	-13	9,640	-0.13%
2019/05/13	34	12.69	28	12.71	12.30	6	9,585	0.06%
2019/05/10	0	0.00	5	14.00	13.55	-5	9,281	-0.05%
2019/05/09	13	13.89	7	13.76	13.70	6	9,211	0.07%
2019/05/08	12	14.36	14	14.43	14.35	-2	8,996	-0.02%
2019/05/07	9	14.91	6	14.95	14.75	3	8,883	0.03%
2019/05/06	10	15.04	8	15.00	14.90	2	8,966	0.02%
2019/05/03	18	15.16	6	15.28	15.40	12	8,773	0.14%
2019/05/02	67	15.00	0	0.00	15.05	67	8,496	0.79%
2019/04/29	0	0.00	1	14.50	13.95	-1	7,805	-0.01%
2019/04/26	11	14.39	0	0.00	14.40	11	7,745	0.14%
2019/04/24	50	14.51	30	14.10	14.10	20	7,564	0.26%
2019/04/23	10	14.20	10.6	14.29	14.20	-0.6	7,833	-0.01%
2019/04/22	10	14.05	10	14.17	14.20	0	7,773	0.00%
2019/04/18	46	14.22	49	13.90	13.55	-3	8,125	-0.04%
2019/04/17	0	0.00	8	13.84	13.85	-8	8,543	-0.09%
2019/04/16	1	13.70	5	13.65	13.70	-4	8,497	-0.05%
2019/04/15	1	13.50	0	0.00	13.40	1	8,485	0.01%
2019/04/12	5	13.55	20	13.35	13.40	-15	8,563	-0.18%
2019/04/11	3	13.65	5	13.90	13.65	-2	8,640	-0.02%
2019/04/08	0	0.00	7	13.80	13.65	-7	10,077	-0.07%
2019/04/02	3	13.60	0	0.00	13.50	3	10,095	0.03%
2019/04/01	30	13.66	19	13.74	13.60	11	10,052	0.11%
2019/03/29	5	13.40	0	0.00	13.45	5	9,835	0.05%
2019/03/27	5	13.61	3	13.95	13.50	2	9,776	0.02%
2019/03/26	3	13.70	1	13.70	13.60	2	9,659	0.02%
2019/03/25	0	0.00	1	13.60	13.45	-1	9,617	-0.01%
2019/03/22	16	14.01	5	13.80	13.80	11	9,594	0.11%
2019/03/21	5	14.12	39	14.20	14.00	-34	9,456	-0.36%
2019/03/20	0	0.00	40	13.43	13.50	-40	9,009	-0.44%
2019/03/19	17	13.90	6	13.79	13.40	11	9,052	0.12%
2019/03/18	10	13.30	5	13.20	13.35	5	8,815	0.06%
2019/03/14	2	13.40	6	13.40	13.10	-4	9,366	-0.04%
2019/03/13	6	13.10	5	13.09	13.15	1	9,268	0.01%
2019/03/12	4	13.10	3	13.10	13.00	1	9,091	0.01%
2019/03/11	0	0.00	13	12.94	12.90	-13	9,108	-0.14%
2019/03/08	7	12.78	14	12.82	12.80	-7	9,112	-0.08%
2019/03/07	2	13.10	0	0.00	12.85	2	9,079	0.02%
2019/03/05	5	13.40	19	13.22	13.15	-14	9,057	-0.15%
2019/03/04	0	0.00	1	13.15	13.10	-1	8,887	-0.01%
2019/02/27	0	0.00	2	12.90	13.00	-2	8,894	-0.02%
2019/02/26	10	13.01	7	12.93	12.85	3	8,866	0.03%
2019/02/25	6	13.09	0	0.00	13.00	6	8,859	0.07%
2019/02/22	0	0.00	1	13.20	13.15	-1	8,853	-0.01%
2019/02/21	20	13.10	1	13.25	12.90	19	8,753	0.22%
2019/02/19	0	0.00	3	13.15	12.85	-3	8,593	-0.03%
2019/02/18	3	12.90	10	12.95	12.85	-7	8,521	-0.08%
2019/02/15	2	13.05	1	13.15	13.10	1	8,447	0.01%
2019/02/14	68	13.47	77	13.51	13.20	-9	8,325	-0.11%
2019/02/13	46	12.70	16	12.87	13.00	30	7,857	0.38%
2019/02/12	1	12.65	0	0.00	12.70	1	7,717	0.01%
2019/02/11	4	12.25	0	0.00	12.25	4	7,616	0.05%
2019/01/30	0	0.00	100.7	12.40	12.20	-100.7	7,617	-1.32%
2019/01/28	6	12.68	1	12.55	12.50	5	7,513	0.07%
2019/01/25	12	12.68	0	0.00	12.65	12	7,461	0.16%
2019/01/23	0	0.00	1	12.45	12.40	-1	7,226	-0.01%
2019/01/22	1	12.35	0	0.00	12.30	1	7,167	0.01%
2019/01/21	0	0.00	2	12.35	12.35	-2	7,129	-0.03%
2019/01/16	13	12.32	10	12.45	12.50	3	7,001	0.04%
2019/01/15	27	12.92	19	12.72	12.55	8	6,863	0.12%
2019/01/14	2	12.80	19	12.65	12.70	-17	6,417	-0.26%
2019/01/11	43	12.88	21	12.61	12.60	22	6,353	0.35%
2019/01/10	3	13.08	0	0.00	12.95	3	6,139	0.05%
2019/01/09	16	13.09	59	13.09	13.10	-43	5,724	-0.75%
2019/01/08	10	12.03	0	0.00	12.00	10	4,922	0.20%
2019/01/07	38	12.04	20	12.05	11.95	18	4,858	0.37%
2019/01/04	0	0.00	2	12.05	12.00	-2	4,802	-0.04%
2019/01/03	2	11.95	0	0.00	11.90	2	4,804	0.04%
2019/01/02	0	0.00	1	12.35	12.05	-1	4,712	-0.02%
2018/12/28	36	12.07	26	12.12	12.05	10	4,475	0.22%
2018/12/27	34	11.57	52	12.05	12.20	-18	3,741	-0.48%
2018/12/26	0	0.00	4	10.95	11.10	-4	3,178	-0.13%
2018/12/25	4	11.00	0	0.00	10.90	4	3,041	0.13%
2018/12/24	0	0.00	16	11.13	11.20	-16	3,024	-0.53%
2018/12/21	19	10.85	1	11.00	10.85	18	3,065	0.59%
2018/12/19	0	0.00	6	11.58	11.35	-6	3,087	-0.19%
2018/12/18	3	11.35	0	0.00	11.35	3	3,044	0.10%
2018/12/17	19	11.72	1	11.80	11.50	18	3,041	0.59%
2018/12/14	1	11.50	15	11.53	11.50	-14	3,015	-0.46%
2018/12/13	8	11.84	0	0.00	11.70	8	3,009	0.27%
2018/12/12	0	0.00	13	12.16	11.95	-13	2,954	-0.44%
2018/12/10	72	12.01	57	12.34	11.80	15	2,730	0.55%
2018/12/07	7	11.68	15	11.61	11.80	-8	2,268	-0.35%
2018/12/05	10	11.35	0	0.00	11.30	10	2,003	0.50%
2018/11/27	0	0.00	5	10.95	10.95	-5	2,022	-0.25%
2018/11/23	5	10.60	0	0.00	10.60	5	2,007	0.25%
2018/11/22	0	0.00	10	11.10	10.80	-10	2,011	-0.50%
2018/11/21	10	10.60	10	10.90	10.80	0	2,009	0.00%
2018/11/16	0	0.00	10	10.65	10.55	-10	2,013	-0.50%
2018/11/14	10	10.40	0	0.00	10.35	10	2,026	0.49%
2018/11/07	0	0.00	2	10.45	10.45	-2	2,134	-0.09%
2018/11/06	2	10.20	0	0.00	10.10	2	2,220	0.09%
2018/10/22	5	10.15	0	0.00	10.15	5	2,861	0.17%
2018/10/15	1	9.91	0	0.00	10.00	1	3,510	0.03%
2018/10/12	3	9.85	0	0.00	10.00	3	3,625	0.08%
2018/10/11	10	9.67	0	0.00	9.51	10	3,709	0.27%
2018/09/27	60	11.53	50	11.62	11.65	10	3,936	0.25%
2018/09/25	0	0.00	5	11.30	11.20	-5	4,028	-0.12%
2018/09/21	5	11.20	2	11.25	11.20	3	4,068	0.07%
2018/09/20	1	11.25	0	0.00	11.15	1	4,146	0.02%
2018/09/19	5	11.30	0	0.00	11.25	5	4,176	0.12%
2018/09/18	20	11.15	1	11.15	11.15	19	4,290	0.44%
2018/09/12	5	11.15	10	11.20	11.10	-5	5,387	-0.09%
2018/08/30	1	12.05	0	0.00	12.05	1	7,089	0.01%
2018/08/27	10	11.90	10	12.00	12.05	0	8,213	0.00%
2018/08/24	2	11.80	0	0.00	11.75	2	8,472	0.02%
2018/08/15	1	11.60	0	0.00	11.50	1	11,468	0.01%
2018/08/08	3	12.85	20	12.70	12.65	-17	11,517	-0.15%
2018/08/07	1	13.00	3	13.10	12.90	-2	11,535	-0.02%
2018/08/03	5	13.60	0	0.00	13.70	5	11,680	0.04%
2018/08/01	0	0.00	1	13.90	13.80	-1	11,702	-0.01%
2018/07/27	0	0.00	8.2	14.05	13.95	-8.2	11,709	-0.07%
2018/07/26	8	14.23	1	14.25	14.15	7	11,777	0.06%
2018/07/25	0	0.00	5	13.55	13.75	-5	11,423	-0.04%
2018/07/23	0	0.00	74	13.41	13.45	-74	11,384	-0.65%
2018/07/20	35	14.26	30	13.80	13.80	5	11,348	0.04%
2018/07/19	3	13.55	40	13.63	14.10	-37	11,148	-0.33%
2018/07/18	74	13.65	3	13.57	13.55	71	11,136	0.64%
2018/07/17	3	13.45	0	0.00	13.20	3	11,029	0.03%
2018/07/13	1	13.55	1	13.55	13.45	0	10,974	0.00%
2018/07/11	0	0.00	10	13.35	13.15	-10	10,897	-0.09%
2018/07/10	0	0.00	5	13.50	13.55	-5	10,881	-0.05%
2018/07/09	5	13.45	0	0.00	13.40	5	10,827	0.05%
2018/07/06	5	13.05	5	13.15	13.40	0	10,787	0.00%
2018/07/04	2	13.85	2	13.65	13.55	0	10,676	0.00%
2018/07/03	5	13.60	1	13.70	13.50	4	10,551	0.04%
2018/06/28	0	0.00	10	13.70	13.65	-10	10,542	-0.09%
2018/06/27	10	13.60	10	13.80	13.85	0	10,492	0.00%
2018/06/26	6	13.49	5	14.00	13.70	1	10,414	0.01%
2018/06/25	11	13.50	0	0.00	13.30	11	9,758	0.11%
2018/06/22	6	14.37	0	0.00	14.25	6	9,550	0.06%
2018/06/21	11	14.75	0	0.00	14.70	11	9,443	0.12%
2018/06/20	11	14.96	32	14.58	14.90	-21	9,372	-0.22%
2018/06/19	2	15.00	22	14.99	14.95	-20	9,163	-0.22%
2018/06/15	5	14.60	16	14.92	14.95	-11	9,080	-0.12%
2018/06/14	11	14.65	11	14.70	14.65	0	8,974	0.00%
2018/06/13	63	14.76	0	0.00	14.35	63	8,788	0.72%
2018/06/12	5	14.75	8	14.94	14.80	-3	8,634	-0.03%
2018/06/11	31	15.14	0	0.00	15.20	31	8,501	0.36%
2018/06/08	0	0.00	13	14.99	14.95	-13	8,273	-0.16%
2018/06/07	28	15.20	5	15.05	15.05	23	8,130	0.28%
2018/06/06	5	14.80	7	15.11	15.40	-2	7,829	-0.03%
2018/06/05	20	15.15	3	14.80	14.70	17	7,543	0.23%
2018/06/04	0	0.00	2	15.08	15.35	-2	7,316	-0.03%
2018/06/01	23	14.86	153	14.99	14.60	-130	6,950	-1.87%	大賣/鉅額交易
2018/05/31	50	15.65	11	15.78	15.10	39	6,711	0.58%
2018/05/30	13	14.52	23	14.80	14.80	-10	5,943	-0.17%
2018/05/29	53	14.35	54	14.51	14.70	-1	5,542	-0.02%
2018/05/28	0	0.00	23	13.73	13.75	-23	4,475	-0.51%
2018/05/25	2	12.45	0	0.00	12.50	2	3,834	0.05%
2018/05/21	0	0.00	2	12.50	12.50	-2	3,949	-0.05%
2018/05/18	5	12.30	0	0.00	12.25	5	3,959	0.13%
2018/05/17	0	0.00	1	12.35	12.40	-1	3,962	-0.03%
2018/05/16	3	12.35	0	0.00	12.25	3	3,909	0.08%
2018/05/14	1	12.10	0	0.00	12.25	1	3,949	0.03%
2018/05/11	40	12.20	40	11.95	11.95	0	3,894	0.00%
2018/05/08	0	0.00	8	11.60	11.65	-8	3,953	-0.20%
2018/04/24	0	0.00	1	11.50	11.25	-1	4,402	-0.02%
2018/04/19	1	11.05	0	0.00	11.00	1	4,676	0.02%
2018/04/18	0	10.90	0	10.90	10.90	0	4,791	0.00%
2018/04/12	0	0.00	1	11.30	11.30	-1	6,408	-0.02%
2018/04/03	0	0.00	100	11.50	11.50	-100	7,515	-1.33%
2018/03/28	0	0.00	2	11.35	11.25	-2	7,342	-0.03%
2018/03/12	0	0.00	5	11.90	11.90	-5	7,235	-0.07%
2018/03/08	0	0.00	5	11.55	11.65	-5	7,025	-0.07%
2018/03/07	0	0.00	4	11.50	11.30	-4	6,963	-0.06%
2018/02/26	2	11.35	0	0.00	11.25	2	7,109	0.03%
2018/02/21	2	11.35	0	0.00	11.30	2	7,163	0.03%
2018/02/12	0	0.00	4	10.60	10.60	-4	7,023	-0.06%
2018/02/09	0	0.00	4	10.25	10.75	-4	6,977	-0.06%
2018/02/08	0	0.00	93	10.80	10.85	-93	6,910	-1.35%
2018/02/07	0	0.00	4	11.25	11.05	-4	6,926	-0.06%
2018/02/05	15	11.90	4	12.00	11.85	11	6,866	0.16%
2018/02/02	28	12.50	1	12.45	12.45	27	6,799	0.40%
2018/02/01	23	13.08	0	0.00	12.85	23	6,761	0.34%
2018/01/31	10	12.95	4	13.03	13.05	6	6,776	0.09%
2018/01/30	0	0.00	25	12.60	12.65	-25	6,614	-0.38%
2018/01/29	0	0.00	5	12.60	12.60	-5	6,553	-0.08%
2018/01/26	10	12.70	2	12.50	12.75	8	6,514	0.12%
2018/01/25	13	12.89	0	0.00	12.60	13	6,466	0.20%
2018/01/23	22	12.87	20	12.60	12.55	2	6,370	0.03%
2018/01/22	5	12.75	0	0.00	12.60	5	6,293	0.08%
2018/01/19	5	12.60	5	12.45	12.40	0	6,280	0.00%
2018/01/18	10	12.75	19	12.90	12.50	-9	6,271	-0.14%
2018/01/16	0	0.00	1	12.45	12.40	-1	5,996	-0.02%
2018/01/15	8	12.78	5	12.20	12.20	3	5,924	0.05%
2018/01/12	11	12.94	4	13.05	12.80	7	5,731	0.12%
2018/01/11	17	12.86	10	13.05	12.95	7	5,662	0.12%
2018/01/10	12	13.16	6	13.39	13.05	6	5,506	0.11%
2018/01/09	14	12.84	10	12.80	12.80	4	5,365	0.07%
2018/01/08	61	13.20	52	13.23	13.15	9	5,139	0.18%
2018/01/05	35	12.20	52.4	12.28	12.80	-17.4	4,280	-0.41%
2018/01/04	40	11.51	48	11.50	11.65	-8	3,617	-0.22%
2018/01/03	0	0.00	7	10.96	10.95	-7	3,259	-0.21%