友訊 (2332)-光和券商分點個股進出

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
17.90
漲跌
▲0.05
漲幅
+0.28%
成交量
1,683張
產業
上市通信網路類股
488人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

友訊 (2332)籌碼相關－光和券商分點個股進出

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

光和券商分點個股進出
光和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	1.6	17.83	17.85	-1.6	3,233	-0.05%
2024/04/22	0	0.00	10	17.65	17.50	-10	3,312	-0.30%
2024/04/19	1	17.00	4	17.20	17.20	-3	3,292	-0.09%
2024/04/18	1	17.45	27	17.61	17.60	-26	3,263	-0.80%
2024/04/17	0	0.00	29.6	17.51	17.50	-29.6	3,279	-0.90%
2024/04/16	49	17.61	61	17.40	17.30	-12	3,278	-0.37%
2024/04/15	1	18.10	0	0.00	17.90	1	3,254	0.03%
2024/04/11	41	18.05	0	0.00	17.90	41	3,211	1.28%
2024/04/09	10	18.35	0	0.00	18.30	10	3,157	0.32%
2024/04/02	1	18.70	0	0.00	18.55	1	3,216	0.03%
2024/03/26	36	18.70	65	18.54	18.50	-29	3,265	-0.89%
2024/03/25	3	18.85	0	0.00	18.85	3	3,270	0.09%
2024/03/22	0	0.00	18	18.70	18.70	-18	3,321	-0.54%
2024/03/20	10	18.55	0	0.00	18.45	10	3,389	0.29%
2024/03/14	2	18.50	0	0.00	18.50	2	3,575	0.06%
2024/03/13	2	18.95	0	0.00	18.70	2	3,605	0.06%
2024/03/11	0	0.00	0	18.95	18.95	0	3,704	0.00%
2024/03/08	4	18.84	0	0.00	18.85	4	3,901	0.10%
2024/03/07	3	19.45	1	19.75	19.20	2	4,005	0.05%
2024/03/04	2	19.80	11	19.47	19.65	-9	4,287	-0.21%
2024/03/01	1	19.15	0	0.00	19.10	1	4,119	0.02%
2024/02/27	10	19.23	4	19.35	19.15	6	4,082	0.15%
2024/02/26	1	19.50	25	19.50	19.40	-24	4,054	-0.59%
2024/02/23	4	19.53	0	0.00	19.30	4	4,030	0.10%
2024/02/22	0	0.00	1	19.75	19.60	-1	4,046	-0.02%
2024/02/21	2	19.70	2	19.65	19.60	0	4,036	0.00%
2024/02/20	3	19.93	0	0.00	19.95	3	3,996	0.08%
2024/02/19	4	19.48	4	19.40	19.40	0	3,815	0.00%
2024/02/16	1	19.55	1	19.50	19.55	0	3,839	0.00%
2024/02/15	0	0.00	20	18.71	19.40	-20	3,810	-0.52%
2024/02/02	4	19.40	0	0.00	19.35	4	3,719	0.11%
2024/01/25	10	19.43	0	0.00	19.45	10	3,756	0.27%
2024/01/23	0	0.00	2	19.55	19.65	-2	3,783	-0.05%
2024/01/17	1	18.70	0	0.00	18.60	1	3,681	0.03%
2024/01/10	3	19.10	0	0.00	19.05	3	3,792	0.08%
2024/01/04	10	19.75	0	0.00	19.50	10	3,914	0.26%
2024/01/02	0	0.00	1	20.30	20.05	-1	3,931	-0.03%
2023/12/28	31	19.97	5	20.03	20.10	26	3,908	0.67%
2023/12/27	2	19.80	0	0.00	19.80	2	3,899	0.05%
2023/12/26	0	0.00	1	19.45	19.60	-1	3,925	-0.03%
2023/12/25	6	19.38	0	0.00	19.30	6	3,937	0.15%
2023/12/20	0	0.00	6	19.73	19.65	-6	4,019	-0.15%
2023/12/19	0	0.00	1	19.40	19.35	-1	4,034	-0.02%
2023/12/18	4	20.15	0	0.00	19.80	4	4,110	0.10%
2023/12/15	1	19.85	0	0.00	19.80	1	4,472	0.02%
2023/12/14	35	19.97	0	0.00	19.80	35	4,614	0.76%
2023/12/08	3	20.00	0	0.00	20.00	3	4,773	0.06%
2023/12/07	0	0.00	4	20.01	20.00	-4	4,822	-0.08%
2023/12/05	3	20.48	2	20.40	20.25	1	4,902	0.02%
2023/12/01	3	20.20	43	20.16	20.15	-40	4,873	-0.82%
2023/11/30	43	20.25	0	20.25	20.40	43	4,859	0.88%
2023/11/28	0	0.00	0	19.05	19.20	0	4,929	0.00%
2023/11/22	0	0.00	48	19.30	19.30	-48	5,940	-0.81%
2023/11/21	0	0.00	0	19.30	19.30	0	6,510	0.00%
2023/11/20	0	19.10	2	19.15	19.05	-2	7,012	-0.03%
2023/11/15	20	18.60	0	0.00	18.55	20	9,314	0.21%
2023/11/13	0	0.00	1	18.50	18.45	-1	10,557	-0.01%
2023/11/10	1	18.45	2	18.50	18.40	-1	11,187	-0.01%
2023/11/09	3	18.55	0	0.00	18.40	3	11,493	0.03%
2023/11/01	1	18.30	0	18.45	18.35	1	11,461	0.01%
2023/10/31	0	18.60	0	0.00	18.30	0	11,466	0.00%
2023/10/26	0	0.00	0	18.70	18.35	0	11,568	0.00%
2023/10/25	24	18.93	0	0.00	18.85	24	11,596	0.21%
2023/10/20	0	18.55	0	18.40	18.55	0	11,654	0.00%
2023/10/19	0	18.70	0	0.00	18.70	0	11,696	0.00%
2023/10/18	1	18.65	5	18.55	18.55	-4	11,729	-0.03%
2023/10/17	0	0.00	0	19.40	18.95	0	11,785	0.00%
2023/10/16	7	19.39	1	19.30	19.25	6	11,914	0.05%
2023/10/13	3	19.70	0	0.00	19.65	3	12,001	0.02%
2023/10/11	6	19.75	0	0.00	19.70	6	12,103	0.05%
2023/10/03	2	20.30	0	0.00	20.25	2	12,311	0.02%
2023/10/02	0	0.00	0	20.65	20.65	0	12,400	0.00%
2023/09/27	0	0.00	9	20.00	20.05	-9	12,566	-0.07%
2023/09/26	8	20.20	0	0.00	20.10	8	12,762	0.06%
2023/09/25	0.2	20.35	1	20.30	20.35	-0.8	13,199	-0.01%
2023/09/22	0	0.00	0	20.00	19.90	0	13,386	0.00%
2023/09/21	0	20.15	2	20.10	19.90	-2	13,530	-0.01%
2023/09/20	10	20.97	7	20.42	20.35	3	13,698	0.02%
2023/09/19	4	21.10	0	21.25	21.10	4	13,631	0.03%
2023/09/18	0	0.00	0	21.20	20.85	0	13,624	0.00%
2023/09/15	2	20.95	0	21.00	21.00	2	13,665	0.01%
2023/09/14	10	21.48	5	21.15	21.20	5	13,596	0.04%
2023/09/12	0	0.00	0	21.72	21.45	0	13,828	0.00%
2023/09/11	2	22.15	15	21.85	21.70	-13	14,095	-0.09%
2023/09/08	3	22.60	4	22.64	22.60	-1	14,002	-0.01%
2023/09/07	2	23.20	12	23.35	23.05	-10	13,929	-0.07%
2023/09/06	5	24.35	13	23.98	23.85	-8	13,788	-0.06%
2023/09/05	22	24.30	12	24.05	24.05	10	13,681	0.07%
2023/09/04	0	0.00	1	24.10	24.00	-1	13,625	-0.01%
2023/09/01	4.7	24.84	15	24.72	24.70	-10.3	13,482	-0.08%
2023/08/31	0	0.00	1	25.10	25.05	-1	13,413	-0.01%
2023/08/30	3	25.38	1	25.45	25.10	2	13,465	0.01%
2023/08/29	9	25.33	11	25.21	25.05	-2	13,510	-0.01%
2023/08/28	46	26.05	41	26.28	25.55	5	13,347	0.04%
2023/08/25	30	26.00	28	26.31	25.85	2	12,969	0.02%
2023/08/24	8	25.67	4	25.74	25.65	4	12,541	0.03%
2023/08/23	43	25.87	14.5	25.56	25.40	28.5	12,051	0.24%
2023/08/22	12.5	25.59	39.1	25.66	25.25	-26.6	11,505	-0.23%
2023/08/21	10	24.88	62.9	25.43	25.40	-52.9	10,725	-0.49%
2023/08/18	9	23.92	10	23.51	23.50	-1	9,920	-0.01%
2023/08/17	4	21.55	33	22.62	22.95	-29	9,282	-0.31%
2023/08/16	59	21.52	6	21.58	21.40	53	8,851	0.60%
2023/08/15	3	21.05	25	21.12	21.15	-22	8,551	-0.26%
2023/08/14	0	0.00	3	19.25	19.25	-3	8,335	-0.04%
2023/08/11	0	0.00	2	19.45	19.45	-2	8,357	-0.02%
2023/08/10	0	0.00	1	19.90	19.50	-1	8,455	-0.01%
2023/08/09	0	0.00	4	19.95	19.90	-4	8,519	-0.05%
2023/08/08	0	0.00	1	19.95	19.95	-1	8,578	-0.01%
2023/08/07	8.7	20.41	0	0.00	20.30	8.7	8,593	0.10%
2023/08/01	2	20.25	0	0.00	20.10	2	8,481	0.02%
2023/07/28	1	20.00	0	0.00	20.00	1	8,417	0.01%
2023/07/26	0	0.00	0.9	20.00	20.00	-0.9	8,338	-0.01%
2023/07/24	2	20.40	0	0.00	20.25	2	8,262	0.02%
2023/07/21	2	20.85	0	0.00	20.85	2	8,196	0.02%
2023/07/20	8	20.91	0	0.00	20.65	8	8,173	0.10%
2023/07/19	2	22.30	1	22.65	21.50	1	8,036	0.01%
2023/07/18	1	22.10	0	0.00	21.90	1	7,922	0.01%
2023/07/17	2	22.45	2	22.43	22.45	0	7,832	0.00%
2023/07/12	0	0.00	1	21.50	21.45	-1	7,805	-0.01%
2023/07/11	4	21.91	2	21.90	21.95	2	7,776	0.03%
2023/07/10	1	22.30	0	0.00	22.50	1	7,679	0.01%
2023/07/07	0	0.00	2	22.33	22.15	-2	7,624	-0.03%
2023/07/06	0	0.00	3	22.30	22.45	-3	7,518	-0.04%
2023/07/05	6	22.32	9	22.21	22.25	-3	7,433	-0.04%
2023/07/04	4	22.64	1	22.25	22.55	3	7,337	0.04%
2023/07/03	10	23.23	12	22.25	23.15	-2	7,169	-0.03%
2023/06/30	15	21.82	13	21.63	21.85	2	6,712	0.03%
2023/06/29	5	21.39	3	21.60	21.45	2	6,520	0.03%
2023/06/28	9	21.28	11	21.59	21.15	-2	6,379	-0.03%
2023/06/27	10	21.33	8	20.90	20.70	2	6,202	0.03%
2023/06/21	0	0.00	1	21.05	21.05	-1	6,067	-0.02%
2023/06/20	1	20.25	0	0.00	20.25	1	6,010	0.02%
2023/06/19	2	20.30	0	0.00	19.95	2	6,005	0.03%
2023/06/16	5	20.75	2	20.95	20.60	3	5,875	0.05%
2023/06/15	7	21.70	8	21.49	21.85	-1	5,554	-0.02%
2023/06/14	0	0.00	7	20.46	20.45	-7	5,187	-0.13%
2023/06/12	5	20.35	2	20.40	20.45	3	5,178	0.06%
2023/06/07	2	20.90	10.2	20.65	20.70	-8.2	5,100	-0.16%
2023/06/06	1	20.80	4	20.81	20.80	-3	5,069	-0.06%
2023/06/05	18	21.48	12	21.45	21.45	6	4,996	0.12%
2023/06/02	4	21.58	5	21.40	21.65	-1	4,862	-0.02%
2023/06/01	6	20.98	5	21.05	20.95	1	4,763	0.02%
2023/05/31	5	20.87	33	20.84	20.90	-28	4,730	-0.59%
2023/05/30	5	20.55	0	0.00	20.60	5	4,667	0.11%
2023/05/29	5	20.10	0	0.00	19.95	5	4,623	0.11%
2023/05/26	23	19.98	0	0.00	19.50	23	4,719	0.49%
2023/05/23	3	20.20	1	20.20	20.10	2	4,580	0.04%
2023/05/22	4	19.93	0	0.00	20.35	4	4,516	0.09%
2023/05/19	3	19.92	4	19.84	20.05	-1	4,386	-0.02%
2023/05/16	0	0.00	3	19.23	19.05	-3	4,108	-0.07%
2023/05/15	21	19.15	3	18.75	19.25	18	4,194	0.43%
2023/04/26	5	17.30	0	0.00	17.40	5	4,001	0.12%
2023/04/25	0	0.00	6	17.73	17.40	-6	3,995	-0.15%
2023/04/17	0	0.00	1	19.40	19.30	-1	3,808	-0.03%
2023/04/14	0	0.00	5	18.65	18.85	-5	3,731	-0.13%
2023/04/12	0	0.00	1	18.70	18.95	-1	3,676	-0.03%
2023/04/06	1	18.85	10.8	18.79	18.85	-9.8	3,926	-0.25%
2023/03/29	13	18.38	0	0.00	18.30	13	4,340	0.30%
2023/03/28	6	18.89	2	19.03	18.60	4	4,519	0.09%
2023/03/27	12	18.47	5	18.84	18.85	7	4,384	0.16%
2023/03/24	0	17.85	22	17.98	18.15	-22	4,212	-0.52%
2023/03/23	1	17.30	3	17.30	17.35	-2	3,994	-0.05%
2023/03/22	0	0.00	2	17.05	17.05	-2	3,937	-0.05%
2023/03/21	1	16.70	0	0.00	16.65	1	3,908	0.03%
2023/03/16	5	16.06	0	0.00	16.05	5	3,887	0.13%
2023/03/15	0	16.90	2	16.90	16.65	-2	3,842	-0.05%
2023/03/13	4	16.51	0	0.00	16.75	4	3,811	0.10%
2023/03/08	0	0.00	2	17.53	17.65	-2	3,715	-0.05%
2023/03/07	2	17.50	0	0.00	17.50	2	3,682	0.05%
2023/03/03	2	17.43	1	17.55	17.55	1	3,525	0.03%
2023/03/02	0	0.00	2	17.40	17.50	-2	3,447	-0.06%
2023/02/24	0	0.00	3	17.25	17.20	-3	3,224	-0.09%
2023/02/23	6	16.87	1	17.15	16.80	5	3,048	0.16%
2023/02/20	0	0.00	1	16.80	16.75	-1	2,906	-0.03%
2023/02/13	0	0.00	12	16.43	16.25	-12	2,643	-0.45%
2023/02/09	0	0.00	1	15.55	15.55	-1	2,453	-0.04%
2023/02/08	0	15.60	0	0.00	15.55	0	2,458	0.00%
2023/02/06	1	15.65	2	15.75	15.60	-1	2,451	-0.04%
2023/01/13	3	15.12	0	0.00	15.05	3	2,350	0.13%
2023/01/09	0	0.00	2	15.50	15.55	-2	2,397	-0.08%
2022/12/27	6	15.47	8	15.40	15.35	-2	2,469	-0.08%
2022/12/26	10	16.00	12	16.05	15.80	-2	2,385	-0.08%
2022/12/22	2	15.70	0	0.00	15.60	2	2,091	0.10%
2022/12/21	19	15.90	0	0.00	15.80	19	2,031	0.94%
2022/12/20	0	0.00	3	16.15	16.15	-3	1,621	-0.19%
2022/12/16	0.8	14.90	0	0.00	14.95	0.8	1,438	0.06%
2022/11/30	3	15.00	0	0.00	15.00	3	1,812	0.17%
2022/11/28	0	0.00	1	14.45	14.45	-1	1,964	-0.05%
2022/11/08	0	0.00	4	14.95	14.95	-4	3,093	-0.13%
2022/10/19	0	0.00	3	15.20	15.00	-3	3,951	-0.08%
2022/10/17	1	14.60	0	0.00	14.85	1	3,952	0.03%
2022/10/13	1	14.85	0	0.00	14.20	1	3,960	0.03%
2022/10/12	0	0.00	1	14.75	15.25	-1	3,901	-0.03%
2022/10/11	1	14.75	0	0.00	14.70	1	3,917	0.03%
2022/10/07	1	15.50	0	0.00	15.45	1	3,905	0.03%
2022/10/06	2	15.40	0	0.00	15.15	2	3,901	0.05%
2022/09/22	0	0.00	4	16.14	16.15	-4	3,843	-0.10%
2022/09/21	0	0.00	4	16.75	16.25	-4	3,826	-0.10%
2022/09/19	0	0.00	20	16.63	16.75	-20	3,791	-0.53%
2022/09/16	0	0.00	10	17.15	17.10	-10	3,756	-0.27%
2022/09/13	2	17.55	0	17.75	17.50	2	3,700	0.05%
2022/09/12	15	17.58	27	17.59	17.75	-12	3,649	-0.33%
2022/09/08	25	17.55	2	17.40	17.40	23	3,622	0.63%
2022/09/07	0	0.00	10	17.40	17.40	-10	3,561	-0.28%
2022/09/06	5	17.30	0	0.00	16.95	5	3,516	0.14%
2022/09/05	1	17.20	0	0.00	17.10	1	3,477	0.03%
2022/09/02	5	17.38	1	17.35	17.30	4	3,402	0.12%
2022/09/01	0.1	16.90	0	0.00	17.00	0.1	3,311	0.00%
2022/08/31	1	16.75	0	0.00	16.75	1	3,279	0.03%
2022/08/25	1	16.90	2	17.00	17.10	-1	3,289	-0.03%
2022/08/23	1	16.70	0	0.00	16.70	1	3,258	0.03%
2022/08/22	1	16.90	0	0.00	16.85	1	3,235	0.03%
2022/08/19	0	0.00	7	16.35	16.50	-7	3,179	-0.22%
2022/08/18	9	16.39	0	0.00	16.40	9	3,157	0.29%
2022/08/17	0	0.00	1	16.90	16.60	-1	3,109	-0.03%
2022/08/16	4	17.60	2	17.20	17.20	2	3,011	0.07%
2022/08/04	3	16.50	0	0.00	16.75	3	2,026	0.15%
2022/08/03	13	17.00	0	0.00	16.60	13	1,952	0.67%
2022/08/02	0	0.00	1	18.00	17.25	-1	1,876	-0.05%
2022/07/29	5	17.30	32	17.22	17.20	-27	1,682	-1.61%
2022/07/27	3	16.60	3.7	16.80	16.90	-0.7	1,578	-0.04%
2022/07/22	3	16.35	0	0.00	16.35	3	1,485	0.20%
2022/07/18	20	16.08	0	0.00	16.25	20	1,491	1.34%
2022/07/05	0	0.00	2	14.80	14.60	-2	1,480	-0.14%
2022/07/01	0.1	14.35	0	0.00	14.40	0.1	1,500	0.01%
2022/06/22	10	14.45	0	0.00	14.60	10	1,545	0.65%
2022/05/13	0.1	15.15	0	0.00	15.15	0.1	1,491	0.01%
2022/05/12	0.8	15.10	0	0.00	15.15	0.8	1,498	0.05%
2022/05/11	0.4	15.40	0	0.00	15.50	0.4	1,481	0.03%
2022/05/10	1	15.30	2	15.40	15.50	-1	1,486	-0.07%
2022/05/05	0	0.00	0	16.30	16.20	0	1,463	0.00%
2022/05/04	5	16.18	0	0.00	16.10	5	1,460	0.34%
2022/04/25	0	17.05	0	0.00	16.55	0	1,433	0.00%
2022/03/31	2	17.05	0	0.00	16.85	2	1,869	0.11%
2022/03/29	0	0.00	1	17.10	17.10	-1	1,897	-0.05%
2022/03/28	1	17.20	0	0.00	17.30	1	1,902	0.05%
2022/03/17	0	0.00	0.6	16.35	16.50	-0.6	1,946	-0.03%
2022/03/15	0	16.00	0	0.00	15.90	0	2,038	0.00%
2022/03/11	10	15.90	0	0.00	15.95	10	2,074	0.48%
2022/03/09	10	15.40	0	0.00	15.35	10	2,077	0.48%
2022/02/18	0.2	17.10	0	0.00	17.15	0.2	2,804	0.01%
2022/02/10	2	17.10	0	0.00	17.10	2	3,315	0.06%
2022/02/09	1	17.20	0	0.00	17.25	1	3,432	0.03%
2022/02/07	1	16.80	0	0.00	16.80	1	3,654	0.03%
2022/01/25	1	16.30	0	0.00	16.35	1	3,890	0.03%
2022/01/18	1	17.40	0	0.00	17.30	1	4,241	0.02%
2022/01/17	0	0.00	0.5	17.25	17.45	-0.5	4,292	-0.01%
2022/01/11	1	17.55	0	0.00	17.40	1	4,541	0.02%
2022/01/07	4	17.65	0	0.00	17.65	4	4,468	0.09%
2022/01/06	4	18.23	1	18.05	18.05	3	4,432	0.07%
2022/01/05	4	18.34	5	18.45	18.30	-1	4,439	-0.02%
2022/01/04	0	0.00	10	18.65	18.55	-10	4,433	-0.23%
2021/12/30	5	18.90	0	0.00	19.00	5	4,460	0.11%
2021/12/28	4	18.75	0	0.00	18.65	4	4,484	0.09%
2021/12/27	0	0.00	1.8	18.73	18.70	-1.8	4,343	-0.04%
2021/12/23	20	18.73	0	0.00	19.00	20	4,412	0.45%
2021/12/22	0.1	18.30	0	0.00	18.35	0.1	4,364	0.00%
2021/12/20	0	0.00	0.8	18.20	18.35	-0.8	4,354	-0.02%
2021/12/16	0	0.00	1	18.85	18.90	-1	4,316	-0.02%
2021/12/15	0.8	18.45	0	0.00	18.35	0.8	4,269	0.02%
2021/12/14	0	0.00	1	18.50	18.30	-1	4,281	-0.02%
2021/12/10	6	18.88	0	0.00	19.05	6	4,282	0.14%
2021/12/09	10.3	19.00	1	18.95	18.65	9.3	4,212	0.22%
2021/12/08	0	0.00	1	18.60	18.70	-1	4,197	-0.02%
2021/12/06	0.1	18.15	0	0.00	18.15	0.1	4,192	0.00%
2021/12/02	1	18.15	0	0.00	18.10	1	4,205	0.02%
2021/11/30	0.3	18.40	0	0.00	18.35	0.3	4,244	0.01%
2021/11/29	1.2	18.50	0	0.00	18.35	1.2	4,246	0.03%
2021/11/26	0	0.00	4	19.20	18.85	-4	4,214	-0.09%
2021/11/24	3	19.90	0	0.00	20.00	3	4,163	0.07%
2021/11/23	0	0.00	0.5	20.45	20.20	-0.5	4,171	-0.01%
2021/11/22	1	21.25	0	0.00	21.45	1	4,095	0.02%
2021/11/10	2	19.20	2	19.45	19.45	0	3,891	0.00%
2021/11/09	10	19.50	4	19.85	19.35	6	3,899	0.15%
2021/11/08	10	20.08	9	19.71	19.40	1	3,946	0.03%
2021/11/04	0	0.00	3	21.00	21.00	-3	3,878	-0.08%
2021/11/03	2	20.80	0	0.00	20.80	2	3,873	0.05%
2021/10/29	0	0.00	2	20.73	20.50	-2	3,691	-0.05%
2021/10/28	0	0.00	1	21.10	20.80	-1	3,633	-0.03%
2021/10/27	2	21.08	19	21.05	21.00	-17	3,530	-0.48%
2021/10/26	1	20.10	1	20.55	20.80	0	3,468	0.00%
2021/10/25	0	0.00	1	21.25	20.65	-1	3,480	-0.03%
2021/10/22	21	20.69	11	20.66	20.50	10	3,424	0.29%
2021/10/21	60	20.27	5	20.47	20.50	55	3,439	1.60%
2021/10/19	0	0.00	1	19.85	19.80	-1	3,913	-0.03%
2021/10/15	2	19.75	2	19.80	19.60	0	4,389	0.00%
2021/10/13	1	18.85	0	0.00	18.80	1	4,333	0.02%
2021/10/12	2	19.10	0	0.00	19.20	2	4,351	0.05%
2021/10/08	2	19.00	0	0.00	18.90	2	4,537	0.04%
2021/10/07	0	0.00	2	18.80	19.20	-2	4,439	-0.05%
2021/10/06	5	18.50	0	0.00	18.15	5	4,452	0.11%
2021/09/30	0	0.00	7	18.81	18.75	-7	4,558	-0.15%
2021/09/29	0	0.00	0.1	18.45	18.45	-0.1	4,688	0.00%
2021/09/24	0	0.00	1	18.95	18.30	-1	5,024	-0.02%
2021/09/17	3	18.15	0	0.00	18.15	3	4,971	0.06%
2021/09/15	1	17.35	0	0.00	17.20	1	5,004	0.02%
2021/09/13	0	0.00	2	17.25	17.25	-2	5,083	-0.04%
2021/09/07	2	17.15	0	0.00	17.10	2	5,201	0.04%
2021/08/23	0	0.00	10	16.70	16.85	-10	5,493	-0.18%
2021/08/18	0	0.00	2	16.35	16.80	-2	5,511	-0.04%
2021/08/17	0	0.00	4	16.50	16.45	-4	5,516	-0.07%
2021/08/16	3	17.00	11	16.72	16.50	-8	5,489	-0.15%
2021/08/13	3	17.80	0	0.00	17.70	3	5,407	0.06%
2021/08/09	4	18.80	0	0.00	18.70	4	5,716	0.07%
2021/08/06	10	19.10	1	19.15	19.50	9	5,713	0.16%
2021/08/05	15	19.17	0	0.00	19.10	15	5,794	0.26%
2021/07/30	0	0.00	5	19.39	19.35	-5	6,168	-0.08%
2021/07/29	5	20.00	2	19.55	20.00	3	6,186	0.05%
2021/07/28	0	0.00	7	19.27	19.35	-7	6,150	-0.11%
2021/07/27	10	19.65	0	0.00	19.50	10	6,230	0.16%
2021/07/26	1	20.20	10	20.20	20.15	-9	6,289	-0.14%
2021/07/23	21	20.58	3	20.62	20.60	18	6,215	0.29%
2021/07/22	0	0.00	11	20.20	20.45	-11	5,744	-0.19%
2021/07/16	0	0.00	85	19.30	19.20	-85	6,024	-1.41%
2021/07/15	3	19.57	4	19.60	19.45	-1	6,085	-0.02%
2021/07/14	1	18.85	0	0.00	18.90	1	5,965	0.02%
2021/07/13	80	19.12	0	0.00	18.75	80	6,038	1.32%
2021/07/08	1	18.85	0.1	18.80	18.80	0.9	6,295	0.01%
2021/07/07	3	19.05	15	18.95	18.95	-12	6,468	-0.19%
2021/07/06	7	19.60	13	19.26	19.35	-6	6,849	-0.09%
2021/07/05	35	19.98	5	19.82	20.15	30	6,920	0.43%
2021/07/01	1	19.10	0	0.00	19.00	1	6,825	0.01%
2021/06/30	10	19.05	0	0.00	19.05	10	6,839	0.15%
2021/06/29	3	19.02	0	0.00	19.05	3	6,873	0.04%
2021/06/28	1	19.30	5	19.35	19.30	-4	6,907	-0.06%
2021/06/25	6	19.66	3	19.90	19.40	3	6,920	0.04%
2021/06/22	6	18.23	0	0.00	18.10	6	7,074	0.08%
2021/06/16	1	19.00	0	0.00	18.85	1	7,241	0.01%
2021/06/15	2	19.20	0	0.00	19.20	2	7,455	0.03%
2021/06/11	1	19.25	0	0.00	19.25	1	7,475	0.01%
2021/06/10	0	0.00	1	19.95	19.75	-1	7,454	-0.01%
2021/06/04	1	19.65	0	0.00	19.50	1	7,427	0.01%
2021/06/02	2	19.90	0	0.00	19.80	2	7,505	0.03%
2021/05/31	0	0.00	1	20.15	20.05	-1	7,504	-0.01%
2021/05/25	0	0.00	10	19.40	19.20	-10	7,579	-0.13%
2021/05/21	5	18.75	0	0.00	18.85	5	7,613	0.07%
2021/05/19	12	18.95	0	0.00	18.85	12	7,749	0.15%
2021/05/17	2	17.25	10	17.10	17.05	-8	7,551	-0.11%
2021/05/13	0	0.00	40	18.45	18.60	-40	7,498	-0.53%
2021/05/11	4	19.68	0	0.00	19.30	4	7,309	0.05%
2021/05/10	10	20.74	0	0.00	20.70	10	7,241	0.14%
2021/05/07	0	0.00	10	20.73	21.25	-10	7,273	-0.14%
2021/05/06	2	20.50	0	0.00	20.00	2	7,257	0.03%
2021/05/04	6	20.39	0	0.00	20.40	6	7,273	0.08%
2021/05/03	8	22.08	5	21.50	21.25	3	7,374	0.04%
2021/04/29	3	23.05	0	0.00	22.85	3	7,364	0.04%
2021/04/28	0	0.00	2	23.38	23.20	-2	7,494	-0.03%
2021/04/27	1	23.30	2	23.45	23.60	-1	7,501	-0.01%
2021/04/26	3	22.63	0	0.00	22.70	3	7,364	0.04%
2021/04/23	11	22.80	0	0.00	22.80	11	7,366	0.15%
2021/04/22	1	24.00	0	0.00	23.15	1	7,341	0.01%
2021/04/21	5	23.45	0	0.00	23.35	5	6,992	0.07%
2021/04/19	6	23.64	0	0.00	23.65	6	7,106	0.08%
2021/04/16	1	23.85	0	0.00	23.85	1	7,109	0.01%
2021/04/14	7	23.63	0	0.00	23.70	7	7,381	0.09%
2021/04/13	42	25.86	1	25.70	24.95	41	7,423	0.55%
2021/04/12	2	25.98	12	26.05	26.10	-10	7,719	-0.13%
2021/04/09	2	25.20	4	24.75	25.25	-2	7,419	-0.03%
2021/04/08	1	24.35	10	25.00	25.05	-9	7,311	-0.12%
2021/03/31	0	0.00	1	24.60	24.40	-1	7,565	-0.01%
2021/03/30	6	24.33	0	0.00	24.45	6	8,201	0.07%
2021/03/29	10	24.18	0	0.00	24.10	10	8,294	0.12%
2021/03/26	1	24.40	0	0.00	24.35	1	8,355	0.01%
2021/03/25	0	24.65	0	0.00	24.70	0	8,476	0.00%
2021/03/19	0	0.00	1	24.25	24.20	-1	8,967	-0.01%
2021/03/18	0	0.00	2	24.90	24.40	-2	9,205	-0.02%
2021/03/17	0	0.00	1	24.45	24.30	-1	9,666	-0.01%
2021/03/12	2	24.20	0	0.00	24.30	2	11,261	0.02%
2021/03/10	5	23.50	0	0.00	23.50	5	12,307	0.04%
2021/03/09	1	23.00	0	0.00	23.05	1	12,599	0.01%
2021/03/08	3	23.22	0	0.00	23.30	3	12,988	0.02%
2021/03/04	2	24.00	0	0.00	23.80	2	13,934	0.01%
2021/03/03	0	0.00	1	24.00	24.55	-1	14,290	-0.01%
2021/03/02	0	0.00	40	25.00	24.30	-40	14,512	-0.28%
2021/02/25	2	25.20	0	0.00	24.90	2	16,307	0.01%
2021/02/05	0	0.00	15	23.95	23.85	-15	17,636	-0.09%
2021/02/03	0	0.00	1	24.20	24.00	-1	20,297	0.00%
2021/02/02	0	0.00	3	23.90	23.90	-3	20,268	-0.01%
2021/01/29	0	0.00	1	23.95	24.15	-1	20,338	0.00%
2021/01/28	5	24.40	1	24.40	24.10	4	20,288	0.02%
2021/01/26	5	24.70	0	0.00	24.45	5	20,419	0.02%
2021/01/22	6	23.48	0	0.00	23.80	6	20,225	0.03%
2021/01/21	3	24.20	1	23.60	23.85	2	20,153	0.01%
2021/01/20	0	0.00	2	24.78	24.75	-2	19,974	-0.01%
2021/01/15	18	26.49	0	0.00	25.80	18	19,807	0.09%
2021/01/14	1	26.50	5	26.30	26.70	-4	19,694	-0.02%
2021/01/12	0	0.00	3	27.20	26.10	-3	19,627	-0.02%
2021/01/08	1	27.50	5	26.90	26.90	-4	19,396	-0.02%
2021/01/05	17	29.52	13	29.89	28.85	4	18,887	0.02%
2021/01/04	13	29.15	3	29.12	29.25	10	18,481	0.05%
2020/12/25	3	28.35	1	28.10	28.20	2	18,123	0.01%
2020/12/24	8	29.21	2	29.70	28.30	6	18,075	0.03%
2020/12/23	0	0.00	5	28.20	28.40	-5	17,531	-0.03%
2020/12/22	5.7	27.47	4	28.46	27.55	1.7	17,525	0.01%
2020/12/21	0	0.00	22	28.90	28.05	-22	17,375	-0.13%
2020/12/18	5	29.00	4	28.86	28.85	1	17,222	0.01%
2020/12/17	46	28.72	16	29.19	29.15	30	17,114	0.18%
2020/12/16	3	28.80	3	28.65	28.55	0	16,949	0.00%
2020/12/14	0	0.00	33	28.20	28.15	-33	16,817	-0.20%
2020/12/11	0	0.00	14	27.97	28.35	-14	16,622	-0.08%
2020/12/10	1	30.05	0.2	29.50	29.50	0.8	15,975	0.01%
2020/12/09	2	29.23	66	28.84	28.95	-64	15,487	-0.41%
2020/12/08	2	28.38	5	28.08	28.85	-3	14,869	-0.02%
2020/12/07	7	28.07	3	27.80	28.00	4	14,591	0.03%
2020/12/04	1	27.05	10	26.55	27.25	-9	14,306	-0.06%
2020/12/03	10	25.30	0.2	25.40	25.40	9.9	13,790	0.07%
2020/12/02	21	24.77	12	25.01	25.25	9	13,659	0.07%
2020/12/01	0	0.00	9	24.63	24.45	-9	13,459	-0.07%
2020/11/27	1	22.85	4.3	23.10	23.05	-3.3	13,684	-0.02%
2020/11/26	7	22.97	1.2	22.88	22.75	5.8	13,364	0.04%
2020/11/25	5	22.83	3.5	22.66	22.80	1.5	13,205	0.01%
2020/11/24	4	22.61	6	22.63	22.80	-2	12,683	-0.02%
2020/11/20	0	0.00	1	21.05	21.40	-1	11,229	-0.01%
2020/11/19	50	20.85	0	0.00	20.55	50	11,119	0.45%
2020/11/18	0	0.00	2	20.50	20.20	-2	11,100	-0.02%
2020/11/17	0	0.00	10	20.15	20.05	-10	11,224	-0.09%
2020/11/13	0	0.00	5	19.80	20.15	-5	11,555	-0.04%
2020/11/12	20	20.50	4	20.56	20.10	16	11,497	0.14%
2020/11/11	8	20.86	40.3	20.04	20.90	-32.3	10,545	-0.31%
2020/11/06	10	19.05	1	19.05	19.00	9	9,507	0.09%
2020/11/05	0	0.00	7	18.66	18.75	-7	9,529	-0.07%
2020/11/04	2	19.00	2	19.05	18.80	0	9,792	0.00%
2020/11/03	0	0.00	6	19.10	18.90	-6	9,779	-0.06%
2020/11/02	10	18.80	23	18.72	18.80	-13	9,764	-0.13%
2020/10/28	3	18.35	0	0.00	18.25	3	9,821	0.03%
2020/10/26	3	18.20	0	0.00	18.20	3	9,994	0.03%
2020/10/22	3	18.30	0	0.00	18.30	3	10,304	0.03%
2020/10/19	0	0.00	3	18.80	18.80	-3	11,154	-0.03%
2020/10/16	14	18.53	0	0.00	18.30	14	12,284	0.11%
2020/10/15	2	18.75	0	0.00	18.55	2	12,340	0.02%
2020/10/12	0	0.00	2	19.05	19.05	-2	12,835	-0.02%
2020/10/08	0	0.00	6	18.95	18.95	-6	13,027	-0.05%
2020/10/07	0	0.00	2	19.05	18.95	-2	13,121	-0.02%
2020/10/05	0	0.00	8	18.75	18.80	-8	13,421	-0.06%
2020/09/30	0	0.00	2	18.50	18.45	-2	13,652	-0.01%
2020/09/29	0	0.00	3	18.30	18.25	-3	13,912	-0.02%
2020/09/28	1	17.95	2	17.95	18.05	-1	14,264	-0.01%
2020/09/25	5	17.45	0	0.00	17.25	5	14,628	0.03%
2020/09/23	0	0.00	1	18.05	18.15	-1	15,546	-0.01%
2020/09/22	3	18.00	0	0.00	18.10	3	16,114	0.02%
2020/09/18	1	18.45	2	19.10	18.45	-1	18,724	-0.01%
2020/09/16	2	18.60	2	18.70	18.30	0	20,093	0.00%
2020/09/15	0	0.00	10	18.50	18.35	-10	20,160	-0.05%
2020/09/14	0	0.00	33	18.15	18.35	-33	20,427	-0.16%
2020/09/11	11	17.69	20	17.81	17.95	-9	20,533	-0.04%
2020/09/10	0	0.00	4	18.05	17.95	-4	20,750	-0.02%
2020/09/09	16	17.53	9	17.55	18.25	7	20,927	0.03%
2020/09/08	0	0.00	21	18.09	17.95	-21	20,932	-0.10%
2020/09/07	17	18.28	0	0.00	18.10	17	20,986	0.08%
2020/09/04	31	18.43	11	18.55	18.50	20	21,137	0.09%
2020/09/03	42	19.51	5	19.38	19.05	37	21,304	0.17%
2020/09/02	2	19.95	13	19.66	19.70	-11	21,339	-0.05%
2020/08/31	0	0.00	2	18.93	18.90	-2	22,529	-0.01%
2020/08/28	0	0.00	6	19.20	18.90	-6	22,792	-0.03%
2020/08/27	0	0.00	30	18.85	18.85	-30	22,718	-0.13%
2020/08/26	0	0.00	1	18.90	18.80	-1	22,626	0.00%
2020/08/25	1	19.20	27	18.94	18.90	-26	22,715	-0.11%
2020/08/24	0	0.00	6	19.13	19.10	-6	22,502	-0.03%
2020/08/21	25	18.30	36	18.07	18.60	-11	22,231	-0.05%
2020/08/20	18	17.48	12	17.57	17.70	6	21,981	0.03%
2020/08/19	2	18.85	5	19.10	18.60	-3	21,774	-0.01%
2020/08/18	1	18.85	1	18.25	18.85	0	21,484	0.00%
2020/08/17	17	18.90	12	19.10	18.60	5	21,357	0.02%
2020/08/14	3	18.65	8	18.51	18.60	-5	21,046	-0.02%
2020/08/11	2	17.60	0	0.00	17.75	2	20,652	0.01%
2020/08/10	16	18.60	3	18.57	18.20	13	20,700	0.06%
2020/08/07	6	17.95	0	0.00	17.95	6	21,026	0.03%
2020/08/03	34	17.55	0	0.00	17.50	34	20,795	0.16%
2020/07/30	0	0.00	4	17.63	17.70	-4	20,785	-0.02%
2020/07/29	0	0.00	1	17.35	17.15	-1	20,785	0.00%
2020/07/28	10	16.94	8	17.17	16.90	2	20,938	0.01%
2020/07/27	4	17.43	6	17.37	17.30	-2	20,843	-0.01%
2020/07/24	15	17.87	1	17.55	17.80	14	20,692	0.07%
2020/07/23	22	18.32	4	18.40	18.25	18	20,435	0.09%
2020/07/22	1	19.00	6	18.38	19.05	-5	20,038	-0.02%
2020/07/21	1	17.60	0	0.00	17.55	1	18,941	0.01%
2020/07/20	2	17.38	4	17.71	17.70	-2	18,845	-0.01%
2020/07/17	7	17.69	0	0.00	17.50	7	18,634	0.04%
2020/07/16	1	18.30	4	18.30	18.30	-3	18,373	-0.02%
2020/07/15	8	18.38	6	18.24	18.25	2	18,286	0.01%
2020/07/14	10	18.93	2.4	18.86	18.90	7.6	18,136	0.04%
2020/07/13	11	19.30	1	19.40	19.25	10	18,054	0.06%
2020/07/10	1	19.40	43	18.98	19.20	-42	17,983	-0.23%
2020/07/09	6	19.57	5	19.20	19.20	1	17,778	0.01%
2020/07/08	2	19.20	32	19.10	19.20	-30	17,559	-0.17%
2020/07/07	3	19.15	0	0.00	19.15	3	17,323	0.02%
2020/07/06	0	0.00	23.4	19.40	19.90	-23.4	16,951	-0.14%
2020/07/03	4	19.31	16	19.26	19.00	-12	16,535	-0.07%
2020/07/02	44	19.86	35.5	19.77	19.95	8.5	16,073	0.05%
2020/07/01	41	19.36	4	19.43	19.40	37	15,487	0.24%
2020/06/30	42	19.51	1	19.10	19.10	41	14,947	0.27%
2020/06/29	4	18.16	13	17.89	18.60	-9	13,696	-0.07%
2020/06/24	12	17.00	70	17.01	16.95	-58	12,431	-0.47%
2020/06/23	0	0.00	2	16.75	16.75	-2	11,004	-0.02%
2020/06/22	0	0.00	3	15.23	15.25	-3	10,870	-0.03%
2020/06/18	4	14.70	0	0.00	14.60	4	10,561	0.04%
2020/06/17	3	15.07	2.4	15.05	15.00	0.6	10,446	0.01%
2020/06/16	1.2	14.67	1	14.75	14.60	0.2	10,201	0.00%
2020/06/15	11	14.23	1	14.20	14.00	10	10,081	0.10%
2020/06/12	2	13.88	0	0.00	14.10	2	9,988	0.02%
2020/06/11	3	14.82	1	14.55	14.45	2	9,849	0.02%
2020/06/10	3	14.78	7	14.57	14.55	-4	9,647	-0.04%
2020/06/09	1	15.50	185	15.50	15.50	-184	9,516	-1.93%	大賣/鉅額交易
2020/06/08	10	15.84	8	16.07	16.15	2	9,108	0.02%
2020/06/05	8	14.83	32	14.53	15.05	-24	8,245	-0.29%
2020/06/04	0	0.00	11	13.80	14.15	-11	7,140	-0.15%
2020/06/02	2	12.80	0	0.00	12.75	2	6,776	0.03%
2020/06/01	12	12.98	2	12.80	12.85	10	6,864	0.15%
2020/05/29	5	12.23	2	12.20	12.25	3	6,781	0.04%
2020/05/27	2	12.40	48	12.30	12.30	-46	6,749	-0.68%
2020/05/26	1	12.75	1	12.65	12.45	0	6,830	0.00%
2020/05/21	2	12.65	0	0.00	12.65	2	6,755	0.03%
2020/05/15	1	12.75	0	0.00	12.50	1	6,722	0.01%
2020/05/14	49	13.57	23	13.78	13.10	26	6,607	0.39%
2020/05/13	0	0.00	12	13.03	13.20	-12	6,223	-0.19%
2020/05/07	0	0.00	3	12.80	12.70	-3	6,518	-0.05%
2020/05/06	1	12.60	0	0.00	12.60	1	6,486	0.02%
2020/05/05	0	0.00	1	12.75	12.65	-1	6,448	-0.02%
2020/05/04	1	13.10	2	12.60	12.85	-1	6,360	-0.02%
2020/04/30	3	12.30	0	0.00	12.20	3	6,091	0.05%
2020/04/28	0	0.00	20	12.38	12.05	-20	6,094	-0.33%
2020/04/27	0	0.00	2	12.30	12.20	-2	6,213	-0.03%
2020/04/24	54	12.15	0	0.00	12.15	54	6,255	0.86%
2020/04/21	0	0.00	10	11.35	11.20	-10	6,346	-0.16%
2020/04/17	2	11.90	10	12.30	11.65	-8	6,396	-0.13%
2020/04/16	12	12.57	0	0.00	12.30	12	6,288	0.19%
2020/04/14	1	12.80	5.1	12.40	12.45	-4.1	6,240	-0.07%
2020/04/10	0	0.00	10	12.10	12.30	-10	6,114	-0.16%
2020/04/07	0	0.00	2	11.65	11.70	-2	6,267	-0.03%
2020/04/06	2	11.60	6	11.65	11.60	-4	6,251	-0.06%
2020/04/01	0	0.00	174	11.60	11.50	-174	6,229	-2.79%	大賣/鉅額交易
2020/03/30	2	10.55	3	10.45	10.95	-1	6,045	-0.02%
2020/03/27	0	0.00	5	10.30	10.30	-5	5,987	-0.08%
2020/03/26	0	0.00	3	10.25	10.50	-3	6,044	-0.05%
2020/03/25	1	10.45	2	10.35	10.50	-1	6,039	-0.02%
2020/03/24	0	0.00	4	9.97	10.00	-4	5,977	-0.07%
2020/03/23	0	0.00	4	9.45	9.48	-4	5,916	-0.07%
2020/03/20	2	8.62	0	0.00	8.88	2	5,850	0.03%
2020/03/19	2	8.09	0	0.00	8.08	2	5,853	0.03%
2020/03/17	1	9.28	1	9.50	9.17	0	5,669	0.00%
2020/03/13	2	10.00	0	0.00	10.30	2	5,604	0.04%
2020/03/12	1	11.80	4	11.55	11.10	-3	5,349	-0.06%
2020/03/11	0	0.00	2	12.15	11.95	-2	5,250	-0.04%
2020/03/10	1	11.90	0	0.00	12.15	1	5,260	0.02%
2020/03/05	2	13.20	0	0.00	13.15	2	5,204	0.04%
2020/03/04	0	0.00	6	12.57	13.00	-6	5,094	-0.12%
2020/03/03	4	12.99	4	13.00	12.85	0	5,109	0.00%
2020/03/02	2	12.75	0	0.00	12.65	2	5,196	0.04%
2020/02/27	1	12.95	0	0.00	12.80	1	5,504	0.02%
2020/02/25	1	13.50	0	0.00	13.60	1	5,629	0.02%
2020/02/24	4	13.90	0	0.00	13.70	4	5,608	0.07%
2020/02/21	8	14.20	10	14.15	14.05	-2	5,540	-0.04%
2020/02/20	1	14.20	14	14.19	14.15	-13	5,523	-0.24%
2020/02/19	0	0.00	7	14.05	14.15	-7	5,561	-0.13%
2020/02/18	1	14.05	0	0.00	14.05	1	5,497	0.02%
2020/02/17	9	14.05	0	0.00	14.05	9	5,418	0.17%
2020/02/14	5	14.15	0	0.00	14.15	5	5,363	0.09%
2020/02/13	3	13.93	5	14.12	14.55	-2	5,129	-0.04%
2020/02/12	0	0.00	5	13.55	13.60	-5	4,669	-0.11%
2020/02/04	0	0.00	3	13.55	13.55	-3	4,536	-0.07%
2020/01/31	0	0.00	1	13.90	13.85	-1	4,398	-0.02%
2020/01/30	1	13.60	15	13.58	13.65	-14	4,365	-0.32%
2020/01/16	0	0.00	2	14.20	14.20	-2	4,057	-0.05%
2020/01/15	0	0.00	22	13.90	13.90	-22	3,930	-0.56%
2020/01/13	0	0.00	1	13.70	13.80	-1	3,806	-0.03%
2020/01/10	4	13.59	2	13.70	13.60	2	3,748	0.05%
2020/01/09	0	0.00	2	13.63	13.65	-2	3,725	-0.05%
2020/01/08	0	0.00	2	13.40	13.30	-2	3,694	-0.05%
2020/01/06	3	13.42	5	13.55	13.45	-2	3,616	-0.06%
2020/01/03	0	0.00	4	13.65	13.70	-4	3,537	-0.11%
2020/01/02	0	0.00	4	13.60	13.65	-4	3,406	-0.12%
2019/12/31	11	13.25	1	13.25	13.30	10	3,260	0.31%
2019/12/27	0	0.00	2	13.05	13.00	-2	3,153	-0.06%
2019/12/20	0	0.00	11	12.96	13.05	-11	3,363	-0.33%
2019/12/19	20	12.95	20	12.95	12.90	0	3,348	0.00%
2019/12/18	0	0.00	12	12.92	12.90	-12	3,357	-0.36%
2019/12/16	10	13.00	14	12.94	12.90	-4	3,358	-0.12%
2019/12/12	0	0.00	4	12.80	12.70	-4	3,258	-0.12%
2019/12/10	0	0.00	21	13.00	12.85	-21	3,222	-0.65%
2019/12/06	0	0.00	2	12.60	12.55	-2	3,142	-0.06%
2019/12/05	2	12.70	0	0.00	12.70	2	3,147	0.06%
2019/12/04	0	0.00	7	12.60	12.55	-7	3,158	-0.22%
2019/12/02	3	12.73	0	0.00	12.50	3	3,191	0.09%
2019/11/29	3	12.75	1	12.80	12.70	2	3,138	0.06%
2019/11/28	1	13.05	35	13.06	12.90	-34	3,132	-1.09%
2019/11/27	34	12.96	0	0.00	12.95	34	3,090	1.10%
2019/11/26	14	13.10	25	13.09	12.90	-11	3,041	-0.36%
2019/11/25	24	12.48	16	13.15	13.25	8	2,711	0.30%
2019/11/22	1	12.00	1	12.05	12.05	0	2,461	0.00%
2019/11/20	1	12.10	58	12.10	12.15	-57	2,490	-2.29%
2019/11/19	0	0.00	2.1	12.19	12.15	-2.1	2,523	-0.08%
2019/11/18	4	12.25	2	12.20	12.20	2	2,715	0.07%
2019/11/06	1	11.85	3	11.85	11.85	-2	2,781	-0.07%
2019/11/05	1	11.90	0	0.00	12.00	1	2,783	0.04%
2019/10/30	3	12.15	40	12.15	12.20	-37	2,873	-1.29%
2019/10/29	0.4	12.05	0	0.00	12.10	0.4	2,909	0.01%
2019/10/28	0	0.00	1	11.95	11.95	-1	2,941	-0.03%
2019/10/25	1	12.10	0	0.00	12.10	1	2,983	0.03%
2019/10/22	0	0.00	1	12.15	12.15	-1	3,122	-0.03%
2019/10/16	0	0.00	2	12.00	12.15	-2	3,383	-0.06%
2019/10/15	0	0.00	3	11.85	11.95	-3	3,390	-0.09%
2019/10/07	1	11.60	0	0.00	11.60	1	3,439	0.03%
2019/10/03	1	11.70	0	0.00	11.70	1	3,465	0.03%
2019/10/01	9	11.66	0	0.00	11.75	9	3,686	0.24%
2019/09/27	0	0.00	31	12.40	12.15	-31	3,575	-0.87%
2019/09/26	2	12.20	0	0.00	12.20	2	3,392	0.06%
2019/09/17	10	12.20	16	12.20	12.15	-6	3,382	-0.18%
2019/09/16	10	12.30	1	12.25	12.30	9	3,415	0.26%
2019/09/11	7	12.45	0	0.00	12.35	7	3,490	0.20%
2019/09/06	1	12.90	0	0.00	12.90	1	3,534	0.03%
2019/09/03	1	12.80	12	12.84	12.85	-11	3,932	-0.28%
2019/08/30	2	12.65	5	12.65	12.65	-3	3,891	-0.08%
2019/08/28	1	12.15	0	0.00	12.25	1	3,788	0.03%
2019/08/22	1	12.45	3	12.53	12.40	-2	3,871	-0.05%
2019/08/21	2	12.65	18	12.45	12.70	-16	3,854	-0.42%
2019/08/19	0	0.00	10	12.40	12.40	-10	3,717	-0.27%
2019/08/06	0	0.00	51	11.69	12.20	-51	4,258	-1.20%
2019/08/05	11	12.05	0	0.00	12.00	11	4,550	0.24%
2019/08/02	20	12.60	0	0.00	12.65	20	4,635	0.43%
2019/08/01	2	13.05	0	0.00	13.00	2	4,841	0.04%
2019/07/31	0	0.00	1	13.25	13.20	-1	4,987	-0.02%
2019/07/30	1	13.45	0	0.00	13.15	1	5,084	0.02%
2019/07/26	32	13.30	2	13.40	13.30	30	5,509	0.54%
2019/07/25	0	0.00	2	13.40	13.35	-2	6,143	-0.03%
2019/07/24	0	0.00	10	13.00	13.05	-10	6,117	-0.16%
2019/07/23	5	13.05	11	13.17	12.90	-6	6,202	-0.10%
2019/07/22	2	13.00	0	0.00	13.00	2	6,357	0.03%
2019/07/19	0	0.00	18	12.85	12.90	-18	6,437	-0.28%
2019/07/17	8	12.88	0	0.00	12.80	8	6,612	0.12%
2019/07/16	0	0.00	1	12.90	12.95	-1	6,783	-0.01%
2019/07/15	36	12.90	0	0.00	12.90	36	6,835	0.53%
2019/07/11	18	13.05	0	0.00	13.05	18	7,279	0.25%
2019/07/10	3	12.90	0	0.00	12.85	3	7,372	0.04%
2019/07/09	20	12.95	11	12.90	12.90	9	7,391	0.12%
2019/07/08	51	13.14	2	13.10	13.10	49	7,410	0.66%
2019/07/05	33	13.21	44	13.39	13.20	-11	7,475	-0.15%
2019/07/02	20	12.80	0	0.00	12.75	20	7,403	0.27%
2019/07/01	0	0.00	5	12.80	12.75	-5	7,445	-0.07%
2019/06/28	0	0.00	16	12.60	12.70	-16	7,461	-0.21%
2019/06/25	4	12.64	0	0.00	12.50	4	7,759	0.05%
2019/06/24	0	0.00	1	12.70	12.60	-1	7,881	-0.01%
2019/06/21	0	0.00	1	12.60	12.75	-1	7,919	-0.01%
2019/06/18	0	0.00	10	12.30	12.15	-10	8,539	-0.12%
2019/06/17	3	12.55	15	12.55	12.50	-12	8,592	-0.14%
2019/06/14	0	0.00	3	12.48	12.55	-3	8,886	-0.03%
2019/06/13	22	12.53	1	12.60	12.55	21	8,966	0.23%
2019/06/12	3	12.33	0	0.00	12.40	3	8,724	0.03%
2019/06/11	5	11.90	1	11.90	11.90	4	8,702	0.05%
2019/05/31	8	11.85	0	0.00	11.80	8	8,947	0.09%
2019/05/30	0.5	11.70	0	0.00	11.70	0.5	9,090	0.01%
2019/05/29	2	11.50	7	11.49	11.40	-5	9,085	-0.06%
2019/05/28	5	11.50	0	0.00	11.50	5	9,030	0.06%
2019/05/27	2	11.55	23	11.40	11.40	-21	9,048	-0.23%
2019/05/24	1	11.50	5	11.65	11.50	-4	9,051	-0.04%
2019/05/20	2	11.65	0	0.00	11.50	2	9,185	0.02%
2019/05/17	4	11.88	0	0.00	11.75	4	9,199	0.04%
2019/05/16	1	12.20	0	0.00	11.85	1	9,242	0.01%
2019/05/15	2	12.45	0	0.00	12.35	2	9,614	0.02%
2019/05/14	5	12.21	14	12.25	12.15	-9	9,640	-0.09%
2019/05/13	40	13.18	2	13.05	12.30	38	9,585	0.40%
2019/05/10	0	0.00	59	13.70	13.55	-59	9,281	-0.64%
2019/05/09	21	13.60	13	13.89	13.70	8	9,211	0.09%
2019/05/08	4	14.30	0	0.00	14.35	4	8,996	0.04%
2019/05/07	1	14.85	0	0.00	14.75	1	8,883	0.01%
2019/05/06	2.4	15.19	7	15.06	14.90	-4.6	8,966	-0.05%
2019/05/03	44	15.11	2	15.20	15.40	42	8,773	0.48%
2019/05/02	42	15.09	18	15.07	15.05	24	8,496	0.28%
2019/04/29	0	0.00	5	14.23	13.95	-5	7,805	-0.06%
2019/04/26	3	14.53	3	14.65	14.40	0	7,745	0.00%
2019/04/25	2	14.25	1	14.40	14.35	1	7,529	0.01%
2019/04/23	0	0.00	10	14.20	14.20	-10	7,833	-0.13%
2019/04/22	17	14.09	4	14.28	14.20	13	7,773	0.17%
2019/04/19	0	0.00	10	13.80	13.80	-10	7,779	-0.13%
2019/04/18	5	13.71	21	13.71	13.55	-16	8,125	-0.20%
2019/04/17	0	0.00	12	13.82	13.85	-12	8,543	-0.14%
2019/04/16	1	13.70	0	0.00	13.70	1	8,497	0.01%
2019/04/12	3	13.40	3	13.40	13.40	0	8,563	0.00%
2019/04/10	0	0.00	10	13.60	13.65	-10	8,791	-0.11%
2019/04/09	2	13.60	15	13.70	13.60	-13	9,551	-0.14%
2019/04/08	7	13.68	0	0.00	13.65	7	10,077	0.07%
2019/04/03	0	0.00	6	13.45	13.50	-6	10,128	-0.06%
2019/04/02	21	13.50	5	13.65	13.50	16	10,095	0.16%
2019/04/01	15	13.68	2	13.65	13.60	13	10,052	0.13%
2019/03/29	0	0.00	4	13.58	13.45	-4	9,835	-0.04%
2019/03/28	1	13.40	49	13.42	13.35	-48	9,829	-0.49%
2019/03/27	0	0.00	8	13.71	13.50	-8	9,776	-0.08%
2019/03/26	17	13.70	4	13.68	13.60	13	9,659	0.13%
2019/03/25	4	13.54	0	13.45	13.45	4	9,617	0.04%
2019/03/22	7	14.15	0	0.00	13.80	7	9,594	0.07%
2019/03/21	60	14.16	8	14.09	14.00	52	9,456	0.55%
2019/03/20	0	0.00	2	13.50	13.50	-2	9,009	-0.02%
2019/03/19	0	0.00	3	13.53	13.40	-3	9,052	-0.03%
2019/03/18	2	13.20	0	0.00	13.35	2	8,815	0.02%
2019/03/15	4	13.05	22	13.11	13.00	-18	9,164	-0.20%
2019/03/13	0	0.00	18	13.04	13.15	-18	9,268	-0.19%
2019/03/11	2	12.95	2	12.95	12.90	0	9,108	0.00%
2019/03/08	3	12.75	0	0.00	12.80	3	9,112	0.03%
2019/03/05	10	13.25	0	0.00	13.15	10	9,057	0.11%
2019/02/27	0	0.00	9	13.00	13.00	-9	8,894	-0.10%
2019/02/26	0	0.00	60	13.05	12.85	-60	8,866	-0.68%
2019/02/25	2	13.00	0	0.00	13.00	2	8,859	0.02%
2019/02/22	0	0.00	5	13.24	13.15	-5	8,853	-0.06%
2019/02/21	6	13.02	0	0.00	12.90	6	8,753	0.07%
2019/02/20	0.3	12.80	0	0.00	12.90	0.3	8,629	0.00%
2019/02/19	7	12.99	0	0.00	12.85	7	8,593	0.08%
2019/02/18	6	13.16	0	0.00	12.85	6	8,521	0.07%
2019/02/14	28	13.40	7	13.51	13.20	21	8,325	0.25%
2019/02/13	0	0.00	10	12.82	13.00	-10	7,857	-0.13%
2019/02/12	7	12.61	7	12.60	12.70	0	7,717	0.00%
2019/02/11	0	0.00	1	12.25	12.25	-1	7,616	-0.01%
2019/01/30	0	0.00	13	12.30	12.20	-13	7,617	-0.17%
2019/01/25	21	12.68	1	12.70	12.65	20	7,461	0.27%
2019/01/24	1	12.35	2	12.48	12.50	-1	7,251	-0.01%
2019/01/23	2	12.35	1	12.40	12.40	1	7,226	0.01%
2019/01/22	2	12.30	4	12.33	12.30	-2	7,167	-0.03%
2019/01/18	1	12.35	0	0.00	12.30	1	7,118	0.01%
2019/01/16	0	0.00	3	12.25	12.50	-3	7,001	-0.04%
2019/01/15	4	12.89	0	0.00	12.55	4	6,863	0.06%
2019/01/11	2	12.90	0	0.00	12.60	2	6,353	0.03%
2019/01/10	2	12.95	0	0.00	12.95	2	6,139	0.03%
2019/01/09	0	0.00	44	13.06	13.10	-44	5,724	-0.77%
2019/01/07	2	11.98	4	12.00	11.95	-2	4,858	-0.04%
2019/01/03	1	12.05	2	12.00	11.90	-1	4,804	-0.02%
2019/01/02	5	12.16	44	12.25	12.05	-39	4,712	-0.83%
2018/12/28	54	12.08	8	12.16	12.05	46	4,475	1.03%
2018/12/27	10	11.91	18	12.08	12.20	-8	3,741	-0.21%
2018/12/25	0	0.00	5	11.00	10.90	-5	3,041	-0.16%
2018/12/24	8	11.20	0	0.00	11.20	8	3,024	0.26%
2018/12/21	2	10.85	17	10.90	10.85	-15	3,065	-0.49%
2018/12/20	1	11.30	0	0.00	11.00	1	3,120	0.03%
2018/12/19	1	11.40	0	0.00	11.35	1	3,087	0.03%
2018/12/17	3	11.60	1	11.55	11.50	2	3,041	0.07%
2018/12/13	17	12.00	0	0.00	11.70	17	3,009	0.56%
2018/12/11	2	11.78	0	0.00	11.80	2	2,826	0.07%
2018/12/10	11	12.12	12	12.16	11.80	-1	2,730	-0.04%
2018/12/07	0	0.00	4	11.73	11.80	-4	2,268	-0.18%
2018/12/06	2	10.90	0	0.00	10.75	2	2,024	0.10%
2018/12/04	0	0.00	2	11.70	11.50	-2	2,041	-0.10%
2018/12/03	0	0.00	3	11.35	11.30	-3	2,027	-0.15%
2018/11/29	0	0.00	2	11.25	11.00	-2	2,028	-0.10%
2018/11/22	0.5	10.70	0	0.00	10.80	0.5	2,011	0.02%
2018/11/07	0	0.00	1	10.45	10.45	-1	2,134	-0.05%
2018/11/05	0	0.00	1	10.20	10.15	-1	2,322	-0.04%
2018/11/02	0	0.00	3	10.18	10.15	-3	2,363	-0.13%
2018/10/31	1	10.10	0	0.00	10.05	1	2,551	0.04%
2018/10/09	0	0.00	4	10.70	10.55	-4	3,635	-0.11%
2018/10/05	2	10.85	0	0.00	10.85	2	3,693	0.05%
2018/10/04	0	0.00	40	11.30	11.35	-40	3,676	-1.09%
2018/10/01	0	0.00	2	11.70	11.65	-2	3,821	-0.05%
2018/09/28	0	0.00	5	11.60	11.65	-5	3,878	-0.13%
2018/09/27	7	11.71	7	11.66	11.65	0	3,936	0.00%
2018/09/21	4	11.20	0	0.00	11.20	4	4,068	0.10%
2018/09/20	2	11.08	0	0.00	11.15	2	4,146	0.05%
2018/09/19	0	0.00	1	11.25	11.25	-1	4,176	-0.02%
2018/09/13	1	11.15	0	0.00	11.10	1	5,298	0.02%
2018/09/12	1	11.10	0	0.00	11.10	1	5,387	0.02%
2018/09/10	4	11.13	0	0.00	11.10	4	5,833	0.07%
2018/09/07	52	11.31	0	0.00	11.45	52	5,922	0.88%
2018/09/05	2	11.90	0	0.00	11.85	2	6,233	0.03%
2018/09/04	2	11.90	0	0.00	11.90	2	6,372	0.03%
2018/08/30	0	0.00	9	12.15	12.05	-9	7,089	-0.13%
2018/08/28	0	0.00	1	12.15	12.05	-1	7,856	-0.01%
2018/08/27	0	0.00	21	11.92	12.05	-21	8,213	-0.26%
2018/08/22	30	11.57	0	0.00	11.60	30	9,644	0.31%
2018/08/21	0	0.00	6.4	11.46	11.70	-6.4	10,707	-0.06%
2018/08/20	1	11.35	14	11.40	11.30	-13	11,423	-0.11%
2018/08/15	2	11.53	0	0.00	11.50	2	11,468	0.02%
2018/08/14	0	0.00	1	11.75	11.85	-1	11,496	-0.01%
2018/08/13	26	11.84	0	0.00	11.70	26	11,519	0.23%
2018/08/10	58	12.50	17	12.53	12.40	41	11,489	0.36%
2018/08/09	10	12.80	1	12.70	12.65	9	11,474	0.08%
2018/08/08	4	12.96	0	0.00	12.65	4	11,517	0.03%
2018/08/07	6	13.10	9	13.15	12.90	-3	11,535	-0.03%
2018/08/03	1	13.60	0	0.00	13.70	1	11,680	0.01%
2018/08/02	8	13.73	0	0.00	13.55	8	11,713	0.07%
2018/07/31	17	13.90	2	13.90	13.85	15	11,793	0.13%
2018/07/30	10	13.90	3	14.20	13.90	7	11,765	0.06%
2018/07/26	6	14.18	20	14.33	14.15	-14	11,777	-0.12%
2018/07/24	0	0.00	0.2	13.50	13.55	-0.2	11,391	0.00%
2018/07/20	2	14.10	13	13.96	13.80	-11	11,348	-0.10%
2018/07/19	0	0.00	2	13.65	14.10	-2	11,148	-0.02%
2018/07/18	0	0.00	1	13.55	13.55	-1	11,136	-0.01%
2018/07/16	2	13.43	4	13.40	13.45	-2	10,985	-0.02%
2018/07/13	3	13.48	4	13.50	13.45	-1	10,974	-0.01%
2018/07/11	2	13.23	0	0.00	13.15	2	10,897	0.02%
2018/07/10	1	13.45	0	0.00	13.55	1	10,881	0.01%
2018/07/05	2	13.55	30	13.50	13.05	-28	10,751	-0.26%
2018/07/04	60	13.93	31	14.00	13.55	29	10,676	0.27%
2018/07/03	0	0.00	4	13.49	13.50	-4	10,551	-0.04%
2018/07/02	0	0.00	3	14.00	13.65	-3	10,540	-0.03%
2018/06/29	0	0.00	5	13.90	13.90	-5	10,606	-0.05%
2018/06/27	36	13.66	0	0.00	13.85	36	10,492	0.34%
2018/06/26	50	13.80	0	0.00	13.70	50	10,414	0.48%
2018/06/25	16	13.81	0	0.00	13.30	16	9,758	0.16%
2018/06/22	33	14.30	0	0.00	14.25	33	9,550	0.35%
2018/06/21	13	14.77	1	14.80	14.70	12	9,443	0.13%
2018/06/20	34	14.60	10	14.90	14.90	24	9,372	0.26%
2018/06/19	10	15.05	26	14.93	14.95	-16	9,163	-0.17%
2018/06/15	0	0.00	44	14.98	14.95	-44	9,080	-0.48%
2018/06/14	10	14.65	42	14.71	14.65	-32	8,974	-0.36%
2018/06/13	13	14.43	1	14.50	14.35	12	8,788	0.14%
2018/06/12	7	14.77	9	14.89	14.80	-2	8,634	-0.02%
2018/06/11	1	15.00	0	0.00	15.20	1	8,501	0.01%
2018/06/08	0	0.00	6	14.85	14.95	-6	8,273	-0.07%
2018/06/07	12	15.26	0	0.00	15.05	12	8,130	0.15%
2018/06/06	6	15.21	6	15.35	15.40	0	7,829	0.00%
2018/06/05	17	15.09	12	14.58	14.70	5	7,543	0.07%
2018/06/04	7	15.09	99	15.13	15.35	-92	7,316	-1.26%
2018/06/01	95	14.67	20	14.69	14.60	75	6,950	1.08%
2018/05/31	75	15.64	203.9	15.53	15.10	-128.8	6,711	-1.92%	大賣/鉅額交易
2018/05/30	66	14.51	32	14.56	14.80	34	5,943	0.57%
2018/05/29	77	14.86	71	14.85	14.70	6	5,542	0.11%
2018/05/28	43	13.75	6	13.65	13.75	37	4,475	0.83%
2018/05/24	0	0.00	10	12.40	12.40	-10	3,834	-0.26%
2018/05/23	2	12.40	0	0.00	12.35	2	3,886	0.05%
2018/05/22	1	12.50	0	0.00	12.35	1	3,857	0.03%
2018/05/21	4	12.45	0	0.00	12.50	4	3,949	0.10%
2018/05/18	11	12.53	4	12.50	12.25	7	3,959	0.18%
2018/05/17	4	12.38	0	0.00	12.40	4	3,962	0.10%
2018/05/16	6	12.35	4	12.33	12.25	2	3,909	0.05%
2018/05/15	4	12.30	4	12.40	12.20	0	3,879	0.00%
2018/05/14	20	12.20	1	12.20	12.25	19	3,949	0.48%
2018/05/11	2	12.00	2	12.10	11.95	0	3,894	0.00%
2018/05/10	0	0.00	92	11.65	11.80	-92	3,763	-2.44%
2018/05/09	30	11.70	20	11.60	11.65	10	3,801	0.26%
2018/05/08	92	11.45	104	11.26	11.65	-12	3,953	-0.30%	大賣/
2018/05/07	0	0.00	10	11.15	11.15	-10	3,898	-0.26%
2018/05/04	0	0.00	15	11.25	11.15	-15	3,938	-0.38%
2018/05/03	145	11.22	2	11.25	11.15	143	3,972	3.60%	大買/鉅額交易
2018/04/30	10	11.00	0	0.00	11.00	10	3,926	0.25%
2018/04/20	0	0.00	2	11.00	11.00	-2	4,433	-0.05%
2018/04/19	0	0.00	24	11.00	11.00	-24	4,676	-0.51%
2018/04/18	0	0.00	4	10.95	10.90	-4	4,791	-0.08%
2018/04/17	3	11.05	0	0.00	10.95	3	4,980	0.06%
2018/04/16	9	11.20	0	0.00	11.20	9	5,326	0.17%
2018/04/11	5	11.35	0	0.00	11.35	5	7,074	0.07%
2018/04/10	10	11.28	0	0.00	11.25	10	7,394	0.14%
2018/04/09	0	0.00	2	11.45	11.40	-2	7,521	-0.03%
2018/04/02	11	11.77	0	0.00	11.50	11	7,518	0.15%
2018/03/31	0	0.00	10	11.50	11.40	-10	7,419	-0.13%
2018/03/30	1	11.45	0	0.00	11.40	1	7,397	0.01%
2018/03/29	0	0.00	7	11.40	11.45	-7	7,401	-0.09%
2018/03/28	2	11.25	0	0.00	11.25	2	7,342	0.03%
2018/03/27	2	11.50	0	0.00	11.30	2	7,335	0.03%
2018/03/23	6	11.23	1	11.15	11.15	5	7,383	0.07%
2018/03/22	2	11.60	0	0.00	11.55	2	7,359	0.03%
2018/03/21	2	11.60	10	11.72	11.60	-8	7,332	-0.11%
2018/03/20	2	11.40	0	0.00	11.40	2	7,201	0.03%
2018/03/15	0	0.00	13	11.95	11.90	-13	7,164	-0.18%
2018/03/13	0	0.00	6	11.90	11.85	-6	7,252	-0.08%
2018/03/12	12	11.90	5	11.95	11.90	7	7,235	0.10%
2018/03/09	4	12.00	7	11.89	11.80	-3	7,196	-0.04%
2018/03/08	0	0.00	3	11.80	11.65	-3	7,025	-0.04%
2018/03/07	2.1	11.40	4	11.50	11.30	-1.9	6,963	-0.03%
2018/03/06	11	11.63	0	0.00	11.45	11	6,981	0.16%
2018/03/05	1	11.45	4	11.45	11.25	-3	7,105	-0.04%
2018/03/02	4	11.35	0	0.00	11.40	4	7,130	0.06%
2018/03/01	0	0.00	4	11.25	11.40	-4	7,155	-0.06%
2018/02/27	24	11.69	1	11.65	11.40	23	7,166	0.32%
2018/02/26	2.1	11.49	0	0.00	11.25	2.1	7,109	0.03%
2018/02/23	3.1	11.54	1	11.55	11.40	2.1	7,145	0.03%
2018/02/22	10.1	11.25	0	0.00	11.20	10.1	7,097	0.14%
2018/02/21	5	11.35	4	11.28	11.30	1	7,163	0.01%
2018/02/09	1	10.15	0	0.00	10.75	1	6,977	0.01%
2018/02/08	2	10.85	0	0.00	10.85	2	6,910	0.03%
2018/02/07	0.2	11.05	0	0.00	11.05	0.2	6,926	0.00%
2018/02/06	2.2	10.80	0	0.00	10.85	2.2	6,946	0.03%
2018/02/05	2	11.95	5	11.75	11.85	-3	6,866	-0.04%
2018/02/02	6.2	12.58	1	12.60	12.45	5.2	6,799	0.08%
2018/02/01	4	13.03	3	13.25	12.85	1	6,761	0.01%
2018/01/31	0	0.00	16	12.99	13.05	-16	6,776	-0.24%
2018/01/30	3	12.60	0	0.00	12.65	3	6,614	0.05%
2018/01/29	1	12.70	0	0.00	12.60	1	6,553	0.02%
2018/01/26	2	12.60	0	0.00	12.75	2	6,514	0.03%
2018/01/25	2	12.78	2	12.80	12.60	0	6,466	0.00%
2018/01/23	0	0.00	14	12.69	12.55	-14	6,370	-0.22%
2018/01/22	3	12.35	4	12.45	12.60	-1	6,293	-0.02%
2018/01/19	9	12.50	0	0.00	12.40	9	6,280	0.14%
2018/01/18	9	12.75	7	12.95	12.50	2	6,271	0.03%
2018/01/17	11	12.52	2	12.45	12.45	9	6,067	0.15%
2018/01/16	3	12.42	0	0.00	12.40	3	5,996	0.05%
2018/01/15	16	12.61	0	0.00	12.20	16	5,924	0.27%
2018/01/12	2	13.00	13	13.08	12.80	-11	5,731	-0.19%
2018/01/11	4	12.78	18	13.03	12.95	-14	5,662	-0.25%
2018/01/10	10	13.35	4	13.15	13.05	6	5,506	0.11%
2018/01/09	3	12.65	36	12.70	12.80	-33	5,365	-0.62%
2018/01/08	24	13.40	10	13.19	13.15	14	5,139	0.27%
2018/01/05	11	12.08	37	12.27	12.80	-26	4,280	-0.61%
2018/01/04	3	11.25	7	11.41	11.65	-4	3,617	-0.11%
2018/01/03	0	0.00	5	10.98	10.95	-5	3,259	-0.15%
2018/01/02	0	0.00	7	10.63	10.70	-7	3,125	-0.22%