友訊 (2332)-玉山-新莊券商分點個股進出

台股 » 個股 » 友訊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

友訊

(2332)

可現股當沖

股價
18.30
漲跌
▲0.05
漲幅
+0.27%
成交量
1,494張
產業
上市通信網路類股
491人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

友訊 (2332)籌碼相關－玉山-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0.1	18.30	2	18.40	18.30	-1.9	2,658	-0.07%
2024/05/17	1	18.30	0	0.00	18.25	1	2,885	0.03%
2024/05/16	0	0.00	11	18.10	18.15	-11	2,919	-0.38%
2024/05/15	15	17.90	0	0.00	17.85	15	2,936	0.51%
2024/05/14	0	0.00	1	18.30	18.25	-1	2,987	-0.03%
2024/05/13	10	18.00	0	0.00	18.15	10	2,982	0.34%
2024/05/10	10	18.00	3	18.00	18.10	7	2,996	0.23%
2024/05/09	0	0.00	10	18.15	17.95	-10	3,098	-0.32%
2024/05/08	0	0.00	1	18.10	18.05	-1	3,100	-0.03%
2024/05/07	5	17.80	5	17.90	17.90	0	3,101	0.00%
2024/05/06	0	0.00	1	17.95	17.90	-1	3,099	-0.03%
2024/05/03	5	17.95	1	18.20	17.85	4	3,106	0.13%
2024/05/02	1	17.80	2	17.90	18.00	-1	3,102	-0.03%
2024/04/29	0	0.00	2	17.80	17.85	-2	3,233	-0.06%
2024/04/26	1	17.75	72	17.76	17.70	-71	3,231	-2.20%
2024/04/19	71	17.25	5	17.10	17.20	66	3,292	2.00%
2024/04/16	5	17.53	0	0.00	17.30	5	3,278	0.15%
2024/04/15	0	0.00	1	18.15	17.90	-1	3,254	-0.03%
2024/04/12	2	17.75	0	0.00	18.10	2	3,246	0.06%
2024/04/11	211	18.07	0	0.00	17.90	211	3,211	6.57%	大買/鉅額交易
2024/04/10	1	18.45	0	0.00	18.35	1	3,160	0.03%
2024/04/09	0	0.00	2	18.35	18.30	-2	3,157	-0.06%
2024/04/08	0	0.00	27	18.35	18.40	-27	3,193	-0.85%
2024/04/03	1	18.40	0	0.00	18.40	1	3,184	0.03%
2024/03/29	1	18.55	1	18.60	18.60	0	3,243	0.00%
2024/03/28	2	18.58	1	18.75	18.55	1	3,246	0.03%
2024/03/27	2	18.63	0	0.00	18.60	2	3,246	0.06%
2024/03/26	3	18.73	0	0.00	18.50	3	3,265	0.09%
2024/03/25	1	18.85	2	19.00	18.85	-1	3,270	-0.03%
2024/03/22	4	18.63	5	18.71	18.70	-1	3,321	-0.03%
2024/03/21	2	18.53	4	18.63	18.65	-2	3,372	-0.06%
2024/03/20	4	18.60	1	18.85	18.45	3	3,389	0.09%
2024/03/19	3	18.70	1	18.70	18.70	2	3,423	0.06%
2024/03/18	2	18.55	4	18.73	18.85	-2	3,496	-0.06%
2024/03/15	2	18.55	2	18.65	18.55	0	3,534	0.00%
2024/03/14	4	18.59	1	18.75	18.50	3	3,575	0.08%
2024/03/13	1	18.95	3	18.95	18.70	-2	3,605	-0.06%
2024/03/12	1	18.95	2	19.03	18.95	-1	3,627	-0.03%
2024/03/11	3	18.85	1	19.00	18.95	2	3,704	0.05%
2024/03/08	4.2	19.07	1	19.20	18.85	3.2	3,901	0.08%
2024/03/07	7	19.51	14	19.48	19.20	-7	4,005	-0.17%
2024/03/06	3	19.53	1	19.65	19.50	2	4,070	0.05%
2024/03/05	2	19.60	2	19.75	19.70	0	4,347	0.00%
2024/03/04	4	19.73	7	19.62	19.65	-3	4,287	-0.07%
2024/03/01	3	19.25	0	0.00	19.10	3	4,119	0.07%
2024/02/29	1	19.25	2	19.35	19.35	-1	4,093	-0.02%
2024/02/27	4	19.52	5	19.60	19.15	-1	4,082	-0.02%
2024/02/26	13	19.43	3	19.60	19.40	10	4,054	0.25%
2024/02/23	3	19.65	2	19.80	19.30	1	4,030	0.02%
2024/02/22	1	19.65	1	19.75	19.60	0	4,046	0.00%
2024/02/21	11	19.64	4	19.74	19.60	7	4,036	0.17%
2024/02/20	16	19.73	14	19.76	19.95	2	3,996	0.05%
2024/02/19	5	19.43	1	19.65	19.40	4	3,815	0.10%
2024/02/16	3	19.37	5	19.49	19.55	-2	3,839	-0.05%
2024/02/15	7	19.15	9	19.23	19.40	-2	3,810	-0.05%
2024/02/05	5	19.02	0	0.00	18.95	5	3,731	0.13%
2024/02/02	3	19.50	0	0.00	19.35	3	3,719	0.08%
2024/02/01	28	19.79	8	19.66	19.70	20	3,723	0.54%
2024/01/31	1	19.25	1	19.35	19.35	0	3,641	0.00%
2024/01/30	4	19.38	1	19.45	19.35	3	3,672	0.08%
2024/01/29	0	0.00	1	19.45	19.50	-1	3,717	-0.03%
2024/01/26	2	19.38	1.7	19.51	19.35	0.3	3,744	0.01%
2024/01/25	1	19.45	0	0.00	19.45	1	3,756	0.03%
2024/01/24	4	19.55	1	19.65	19.50	3	3,761	0.08%
2024/01/23	11	19.45	9	19.37	19.65	2	3,783	0.05%
2024/01/22	0.4	18.95	2	18.88	19.00	-1.6	3,668	-0.04%
2024/01/19	1	18.65	0	0.00	18.70	1	3,666	0.03%
2024/01/18	5	18.72	3	19.08	18.50	2	3,690	0.06%
2024/01/17	4.1	18.59	4	18.58	18.60	0.1	3,681	0.00%
2024/01/16	2	19.00	0	0.00	18.80	2	3,684	0.05%
2024/01/15	2	19.10	2	19.20	19.20	0	3,671	0.00%
2024/01/12	1	19.05	0	0.00	19.10	1	3,705	0.03%
2024/01/11	2	18.98	2	19.10	19.10	0	3,724	0.00%
2024/01/10	2	19.13	0	0.00	19.05	2	3,792	0.05%
2024/01/09	4	19.14	3	19.28	19.20	1	3,837	0.03%
2024/01/08	5	19.36	6	19.45	19.35	-1	3,868	-0.03%
2024/01/05	4	19.53	1	19.50	19.40	3	3,889	0.08%
2024/01/04	2	19.70	0	0.00	19.50	2	3,914	0.05%
2024/01/03	2	20.00	0	0.00	19.90	2	3,934	0.05%
2024/01/02	3	20.07	18	20.21	20.05	-15	3,931	-0.38%
2023/12/29	2	19.98	2.1	20.07	19.95	-0.1	3,884	0.00%
2023/12/28	2	19.98	3	20.02	20.10	-1	3,908	-0.03%
2023/12/27	1	19.80	4	19.71	19.80	-3	3,899	-0.08%
2023/12/26	0	0.00	12	19.58	19.60	-12	3,925	-0.31%
2023/12/25	2	19.40	2	19.35	19.30	0	3,937	0.00%
2023/12/22	9	19.52	2	19.65	19.45	7	3,963	0.18%
2023/12/21	4	19.55	22	19.46	19.55	-18	4,001	-0.45%
2023/12/20	5	19.75	5	19.75	19.65	0	4,019	0.00%
2023/12/19	3	19.58	0	0.00	19.35	3	4,034	0.07%
2023/12/18	5	19.97	4	20.09	19.80	1	4,110	0.02%
2023/12/15	2	19.80	2	19.90	19.80	0	4,472	0.00%
2023/12/14	7	19.87	7	19.90	19.80	0	4,614	0.00%
2023/12/13	7	19.99	4	20.13	19.80	3	4,622	0.06%
2023/12/12	5	19.77	2	20.00	19.75	3	4,650	0.06%
2023/12/11	1	19.85	0	0.00	19.80	1	4,740	0.02%
2023/12/08	45	20.05	2	20.00	20.00	43	4,773	0.90%
2023/12/07	32	20.13	2.8	20.25	20.00	29.2	4,822	0.61%
2023/12/06	2.2	20.26	3	20.33	20.20	-0.8	4,889	-0.02%
2023/12/05	19	20.35	13.3	20.27	20.25	5.7	4,902	0.12%
2023/12/04	7.1	20.31	46	20.51	20.45	-38.9	4,908	-0.79%
2023/12/01	15.1	20.14	15	20.19	20.15	0.1	4,873	0.00%
2023/11/30	4.2	19.67	16.9	19.92	20.40	-12.7	4,859	-0.26%
2023/11/29	1	19.25	2	19.40	19.25	-1	4,757	-0.02%
2023/11/28	0	0.00	3	19.18	19.20	-3	4,929	-0.06%
2023/11/27	5	19.15	1	19.35	19.00	4	5,049	0.08%
2023/11/24	5	19.32	2	19.43	19.30	3	5,202	0.06%
2023/11/21	4	19.34	1	19.35	19.30	3	6,510	0.05%
2023/11/20	0	0.00	4	19.11	19.05	-4	7,012	-0.06%
2023/11/17	5	18.86	3	18.98	18.95	2	7,665	0.03%
2023/11/16	2	18.70	3	18.85	18.85	-1	8,482	-0.01%
2023/11/15	1	18.55	0	0.00	18.55	1	9,314	0.01%
2023/11/14	0	0.00	3	18.68	18.70	-3	9,980	-0.03%
2023/11/13	1	18.45	1	18.55	18.45	0	10,557	0.00%
2023/11/10	1	18.45	1	18.55	18.40	0	11,187	0.00%
2023/11/09	3	18.52	2	18.60	18.40	1	11,493	0.01%
2023/11/08	1	18.70	1	18.85	18.70	0	11,493	0.00%
2023/11/07	3	18.90	1	19.15	18.65	2	11,485	0.02%
2023/11/06	3	18.92	7	18.96	19.00	-4	11,481	-0.03%
2023/11/03	3	18.60	9	18.73	18.65	-6	11,438	-0.05%
2023/11/02	4	18.55	2	18.80	18.55	2	11,430	0.02%
2023/10/31	5	18.56	7	18.65	18.30	-2	11,466	-0.02%
2023/10/30	0	0.00	1	18.65	18.55	-1	11,500	-0.01%
2023/10/27	5	18.56	4	18.50	18.45	1	11,523	0.01%
2023/10/26	14	18.50	0	0.00	18.35	14	11,568	0.12%
2023/10/25	2	18.85	1	19.00	18.85	1	11,596	0.01%
2023/10/24	1	18.45	5	18.75	18.85	-4	11,611	-0.03%
2023/10/23	3	18.53	4	18.66	18.50	-1	11,634	-0.01%
2023/10/20	2	18.40	2	18.55	18.55	0	11,654	0.00%
2023/10/19	0	0.00	2	18.68	18.70	-2	11,696	-0.02%
2023/10/18	25	18.49	5	18.63	18.55	20	11,729	0.17%
2023/10/17	24	19.08	7	19.24	18.95	17	11,785	0.14%
2023/10/16	15	19.29	3	19.37	19.25	12	11,914	0.10%
2023/10/13	2	19.90	0	0.00	19.65	2	12,001	0.02%
2023/10/12	1	19.85	1	20.05	20.00	0	12,084	0.00%
2023/10/11	2	20.10	1	20.35	19.70	1	12,103	0.01%
2023/10/06	3	20.25	1	20.50	20.15	2	12,113	0.02%
2023/10/05	1	20.35	2	20.48	20.35	-1	12,157	-0.01%
2023/10/04	2	20.00	5	20.10	20.25	-3	12,249	-0.02%
2023/10/03	2	20.40	0	0.00	20.25	2	12,311	0.02%
2023/10/02	12	20.59	7	20.51	20.65	5	12,400	0.04%
2023/09/28	2	20.10	3	20.22	20.10	-1	12,461	-0.01%
2023/09/27	2	19.95	1	20.10	20.05	1	12,566	0.01%
2023/09/26	12	20.23	1	20.30	20.10	11	12,762	0.09%
2023/09/25	1	20.25	3.1	20.31	20.35	-2.1	13,199	-0.02%
2023/09/22	2	19.88	7	20.09	19.90	-5	13,386	-0.04%
2023/09/21	12	19.94	6	20.08	19.90	6	13,530	0.04%
2023/09/20	21	20.85	2	21.25	20.35	19	13,698	0.14%
2023/09/19	18	21.07	5	21.33	21.10	13	13,631	0.10%
2023/09/18	6	20.97	1	21.20	20.85	5	13,624	0.04%
2023/09/15	7	21.01	0	0.00	21.00	7	13,665	0.05%
2023/09/14	1	21.25	2	21.25	21.20	-1	13,596	-0.01%
2023/09/13	2	21.25	15	21.27	21.10	-13	13,585	-0.10%
2023/09/12	3	21.63	1	21.60	21.45	2	13,828	0.01%
2023/09/11	10	21.96	5	21.78	21.70	5	14,095	0.04%
2023/09/08	2	22.65	6	22.93	22.60	-4	14,002	-0.03%
2023/09/07	15	23.31	0	0.00	23.05	15	13,929	0.11%
2023/09/06	7	24.18	3	24.27	23.85	4	13,788	0.03%
2023/09/05	7	24.10	0	0.00	24.05	7	13,681	0.05%
2023/09/04	6	24.15	6	24.13	24.00	0	13,625	0.00%
2023/09/01	3	24.80	14	24.70	24.70	-11	13,482	-0.08%
2023/08/31	14	25.14	1	25.30	25.05	13	13,413	0.10%
2023/08/30	3	25.47	3	25.15	25.10	0	13,465	0.00%
2023/08/29	19	25.49	16	25.48	25.05	3	13,510	0.02%
2023/08/28	6	25.88	41	25.80	25.55	-35	13,347	-0.26%
2023/08/25	102.1	26.02	92	25.62	25.85	10.1	12,969	0.08%	大買/
2023/08/24	83	25.41	52.6	25.84	25.65	30.4	12,541	0.24%
2023/08/23	73	25.69	137.2	25.66	25.40	-64.2	12,051	-0.53%	大賣/
2023/08/22	19	25.38	45.9	25.23	25.25	-26.9	11,505	-0.23%
2023/08/21	78	25.30	49.2	24.91	25.40	28.8	10,725	0.27%
2023/08/18	56.1	23.53	38.8	23.75	23.50	17.3	9,920	0.17%
2023/08/17	22	22.99	56	22.35	22.95	-34	9,282	-0.37%
2023/08/16	22	21.81	20	21.44	21.40	2	8,851	0.02%
2023/08/15	0	0.00	12	20.75	21.15	-12	8,551	-0.14%
2023/08/14	2	19.33	1	19.40	19.25	1	8,335	0.01%
2023/08/10	2	19.50	8	19.59	19.50	-6	8,455	-0.07%
2023/08/08	1	20.15	0	0.00	19.95	1	8,578	0.01%
2023/08/07	5	20.30	0	0.00	20.30	5	8,593	0.06%
2023/08/01	0	0.00	4	20.04	20.10	-4	8,481	-0.05%
2023/07/31	1	20.30	0	0.00	20.15	1	8,456	0.01%
2023/07/28	1	20.00	0	0.00	20.00	1	8,417	0.01%
2023/07/27	1	20.15	0	0.00	20.20	1	8,365	0.01%
2023/07/26	2	20.20	0	0.00	20.00	2	8,338	0.02%
2023/07/24	5	20.35	0	0.00	20.25	5	8,262	0.06%
2023/07/20	5.1	20.81	18	20.75	20.65	-12.9	8,173	-0.16%
2023/07/19	5	21.67	3	22.53	21.50	2	8,036	0.02%
2023/07/18	3.3	22.07	0	0.00	21.90	3.3	7,922	0.04%
2023/07/17	18	22.33	6	22.38	22.45	12	7,832	0.15%
2023/07/14	0	0.00	2	21.45	21.80	-2	7,763	-0.03%
2023/07/13	2	21.75	0	0.00	21.45	2	7,781	0.03%
2023/07/11	4	21.98	0.1	21.90	21.95	3.9	7,776	0.05%
2023/07/10	0	0.00	10	22.54	22.50	-10	7,679	-0.13%
2023/07/07	0	0.00	4	22.09	22.15	-4	7,624	-0.05%
2023/07/06	4	22.41	19	22.38	22.45	-15	7,518	-0.20%
2023/07/05	5	22.38	29.2	22.26	22.25	-24.2	7,433	-0.33%
2023/07/04	8	22.56	16.1	22.49	22.55	-8.1	7,337	-0.11%
2023/07/03	14	23.09	15.8	22.58	23.15	-1.8	7,169	-0.02%
2023/06/30	4	21.56	16	21.73	21.85	-12	6,712	-0.18%
2023/06/29	20	21.39	11	21.35	21.45	9	6,520	0.14%
2023/06/28	9	21.33	13	21.51	21.15	-4	6,379	-0.06%
2023/06/27	25	21.24	8.9	21.34	20.70	16.1	6,202	0.26%
2023/06/26	6	21.32	16	21.23	21.05	-10	6,024	-0.17%
2023/06/21	0	0.00	1	20.70	21.05	-1	6,067	-0.02%
2023/06/20	2	20.33	0	0.00	20.25	2	6,010	0.03%
2023/06/19	0	0.00	33	19.96	19.95	-33	6,005	-0.55%
2023/06/16	5	20.66	3	21.35	20.60	2	5,875	0.03%
2023/06/15	65.1	21.79	22	21.43	21.85	43.1	5,554	0.78%
2023/06/14	2	20.50	1	20.70	20.45	1	5,187	0.02%
2023/06/13	2	20.60	0	0.00	20.50	2	5,194	0.04%
2023/06/09	1	20.75	1	20.70	20.80	0	5,123	0.00%
2023/06/08	5	20.77	3	20.90	20.65	2	5,146	0.04%
2023/06/07	2	20.63	0.1	20.95	20.70	1.9	5,100	0.04%
2023/06/06	7	20.94	4	21.14	20.80	3	5,069	0.06%
2023/06/05	6	21.42	0	0.00	21.45	6	4,996	0.12%
2023/06/02	3	21.33	14	21.47	21.65	-11	4,862	-0.23%
2023/06/01	1	21.05	0	0.00	20.95	1	4,763	0.02%
2023/05/31	1	20.75	6	20.95	20.90	-5	4,730	-0.11%
2023/05/30	4	20.43	4	20.40	20.60	0	4,667	0.00%
2023/05/29	2	19.95	3	19.87	19.95	-1	4,623	-0.02%
2023/05/26	4	19.54	236	19.77	19.50	-232	4,719	-4.92%	大賣/鉅額交易
2023/05/25	121	20.23	31	20.20	20.20	90	4,685	1.92%	大買/
2023/05/24	2	20.15	0	0.00	20.25	2	4,643	0.04%
2023/05/23	40.1	20.20	4	20.10	20.10	36.1	4,580	0.79%
2023/05/22	2	20.25	3	20.27	20.35	-1	4,516	-0.02%
2023/05/19	21	19.86	6	19.96	20.05	15	4,386	0.34%
2023/05/18	15	19.10	46	19.19	19.20	-31	4,153	-0.75%
2023/05/17	4	18.90	1	19.10	18.90	3	4,090	0.07%
2023/05/16	14	19.08	7	19.21	19.05	7	4,108	0.17%
2023/05/15	3	18.70	14	18.60	19.25	-11	4,194	-0.26%
2023/05/12	1	17.55	0	0.00	18.55	1	4,105	0.02%
2023/05/11	1	17.55	0	0.00	17.50	1	4,037	0.02%
2023/05/10	0	0.00	10	17.86	17.85	-10	4,010	-0.25%
2023/05/09	60	18.00	0	0.00	18.10	60	3,994	1.50%
2023/05/05	3	18.05	0	0.00	18.00	3	3,978	0.08%
2023/05/04	24	17.80	3	17.93	18.00	21	3,986	0.53%
2023/05/03	19	17.78	1	17.75	17.70	18	3,983	0.45%
2023/05/02	7	17.82	0	0.00	17.90	7	3,985	0.18%
2023/04/28	1	17.70	0	0.00	17.65	1	3,997	0.03%
2023/04/27	0	0.00	1	17.55	17.55	-1	4,001	-0.02%
2023/04/26	1	17.20	0	0.00	17.40	1	4,001	0.02%
2023/04/25	5	17.38	0	0.00	17.40	5	3,995	0.13%
2023/04/21	3	18.10	11	17.88	17.75	-8	3,969	-0.20%
2023/04/20	2	18.63	4	19.00	18.55	-2	3,906	-0.05%
2023/04/19	24	18.90	0	0.00	18.95	24	3,867	0.62%
2023/04/18	20	19.07	1	19.10	19.00	19	3,884	0.49%
2023/04/17	11	19.20	7.3	19.23	19.30	3.8	3,808	0.10%
2023/04/14	11	18.90	11	18.68	18.85	0	3,731	0.00%
2023/04/13	5	18.69	8	18.74	18.60	-3	3,694	-0.08%
2023/04/12	20	18.96	14	18.96	18.95	6	3,676	0.16%
2023/04/11	0	0.00	1	18.70	18.80	-1	3,635	-0.03%
2023/04/10	5	18.53	4.4	18.57	18.65	0.6	3,644	0.02%
2023/04/07	2	18.55	1	18.50	18.75	1	3,704	0.03%
2023/04/06	6	18.80	6	18.74	18.85	0	3,926	0.00%
2023/03/31	0	0.00	16	18.29	18.20	-16	3,907	-0.41%
2023/03/30	6.4	18.30	1	18.30	18.35	5.4	3,963	0.14%
2023/03/29	2	18.30	6	18.32	18.30	-4	4,340	-0.09%
2023/03/28	5	18.65	13	18.71	18.60	-8	4,519	-0.18%
2023/03/27	1	18.90	11	18.73	18.85	-10	4,384	-0.23%
2023/03/24	4	18.20	85	18.23	18.15	-81	4,212	-1.92%
2023/03/23	1	17.45	0	0.00	17.35	1	3,994	0.03%
2023/03/22	1.4	16.84	10	17.05	17.05	-8.6	3,937	-0.22%
2023/03/21	0	16.75	0	0.00	16.65	0	3,908	0.00%
2023/03/20	0	16.35	0	0.00	16.55	0	3,911	0.00%
2023/03/16	3	16.20	2	16.10	16.05	1	3,887	0.03%
2023/03/15	0	16.80	3	16.83	16.65	-3	3,842	-0.08%
2023/03/14	3	16.55	0	0.00	16.75	3	3,824	0.08%
2023/03/13	36	16.71	1	16.65	16.75	35	3,811	0.92%
2023/03/10	10	16.93	13	17.12	16.95	-3	3,757	-0.08%
2023/03/09	6	17.36	0	0.00	17.35	6	3,739	0.16%
2023/03/08	6	17.63	2	17.48	17.65	4	3,715	0.11%
2023/03/07	2	17.60	0	0.00	17.50	2	3,682	0.05%
2023/03/06	2	17.85	0	0.00	17.55	2	3,634	0.06%
2023/03/03	1	17.65	2	17.50	17.55	-1	3,525	-0.03%
2023/03/02	3	17.47	6	17.52	17.50	-3	3,447	-0.09%
2023/03/01	6	17.28	3	17.42	17.20	3	3,345	0.09%
2023/02/24	4	17.13	3	17.25	17.20	1	3,224	0.03%
2023/02/23	5	16.91	0	0.00	16.80	5	3,048	0.16%
2023/02/22	2	16.58	1	16.55	16.75	1	2,946	0.03%
2023/02/21	2	16.68	0	0.00	16.85	2	2,910	0.07%
2023/02/20	2	16.78	0	0.00	16.75	2	2,906	0.07%
2023/02/17	10	16.70	0	0.00	16.65	10	2,861	0.35%
2023/02/16	12	16.76	10	16.70	16.60	2	2,839	0.07%
2023/02/15	0	0.00	20.1	16.20	16.20	-20.1	2,741	-0.73%
2023/02/14	20	16.35	34.7	16.35	16.35	-14.7	2,703	-0.54%
2023/02/13	27	16.26	11	16.24	16.25	16	2,643	0.61%
2023/02/10	2	15.35	2	15.45	15.30	0	2,454	0.00%
2023/02/07	0	15.50	0	0.00	15.55	0	2,448	0.00%
2023/02/02	2	15.70	0	0.00	15.70	2	2,429	0.08%
2023/01/17	0	15.20	0	0.00	15.05	0	2,372	0.00%
2023/01/13	3	15.15	0	0.00	15.05	3	2,350	0.13%
2023/01/09	0	0.00	1	15.50	15.55	-1	2,397	-0.04%
2023/01/06	1	15.55	0	0.00	15.60	1	2,400	0.04%
2023/01/03	1	14.75	0	0.00	14.80	1	2,425	0.04%
2022/12/27	3	15.43	1	15.50	15.35	2	2,469	0.08%
2022/12/26	3	16.03	1	16.10	15.80	2	2,385	0.08%
2022/12/22	1	15.85	0	0.00	15.60	1	2,091	0.05%
2022/12/21	2	15.95	3	16.30	15.80	-1	2,031	-0.05%
2022/12/20	3	16.15	3	16.08	16.15	0	1,621	0.00%
2022/12/19	10	14.75	0	0.00	14.70	10	1,413	0.71%
2022/12/12	1	15.05	0	0.00	14.95	1	1,485	0.07%
2022/12/09	1	14.70	0	0.00	14.60	1	1,491	0.07%
2022/12/08	0	0.00	1	14.55	14.65	-1	1,521	-0.07%
2022/12/05	5	15.20	0	0.00	15.05	5	1,705	0.29%
2022/12/02	6	15.15	0	0.00	15.25	6	1,761	0.34%
2022/12/01	0	0.00	1	15.25	15.15	-1	1,801	-0.06%
2022/11/30	0	0.00	0.2	15.05	15.00	-0.2	1,812	-0.01%
2022/11/29	0	0.00	1	14.90	14.85	-1	1,891	-0.05%
2022/11/23	0	0.00	1	14.60	14.55	-1	1,999	-0.05%
2022/11/22	1	14.20	1	14.45	14.55	0	2,030	0.00%
2022/11/16	2	14.78	0	0.00	14.50	2	2,186	0.09%
2022/11/02	0	0.00	1	14.95	14.90	-1	3,183	-0.03%
2022/10/27	0	0.00	3	14.82	14.85	-3	3,520	-0.09%
2022/10/26	1	14.65	0	0.00	14.65	1	3,690	0.03%
2022/10/25	0	0.00	1	14.70	14.75	-1	3,749	-0.03%
2022/10/21	1	14.50	1	14.45	14.50	0	3,915	0.00%
2022/10/19	1	15.05	0	0.00	15.00	1	3,951	0.03%
2022/10/18	0	0.00	1	15.20	15.10	-1	3,955	-0.03%
2022/10/17	2	14.55	2	14.75	14.85	0	3,952	0.00%
2022/10/14	0	0.00	2	14.85	15.00	-2	3,961	-0.05%
2022/10/13	19	14.46	0	0.00	14.20	19	3,960	0.48%
2022/10/12	0	0.00	4	14.95	15.25	-4	3,901	-0.10%
2022/10/11	3	14.85	0	0.00	14.70	3	3,917	0.08%
2022/10/07	0	0.00	3	15.50	15.45	-3	3,905	-0.08%
2022/10/06	1	15.50	0	0.00	15.15	1	3,901	0.03%
2022/10/05	0	0.00	2	15.28	15.30	-2	3,852	-0.05%
2022/10/03	10	14.58	0	0.00	14.55	10	3,863	0.26%
2022/09/29	0	0.00	6	14.70	14.60	-6	3,878	-0.15%
2022/09/28	7	14.50	0.3	14.75	14.25	6.7	3,868	0.17%
2022/09/26	8	15.11	0.1	15.40	15.00	7.9	3,835	0.21%
2022/09/23	0	0.00	10	15.70	15.80	-10	3,858	-0.26%
2022/09/22	2	15.90	12	16.08	16.15	-10	3,843	-0.26%
2022/09/21	2	16.50	1	16.30	16.25	1	3,826	0.03%
2022/09/15	14	17.53	0.9	17.35	17.45	13.1	3,742	0.35%
2022/09/14	0.1	17.30	0	0.00	17.30	0.1	3,716	0.00%
2022/09/13	1.3	17.87	0	0.00	17.50	1.3	3,700	0.04%
2022/09/12	5	17.50	0	0.00	17.75	5	3,649	0.14%
2022/09/08	1	17.35	0	0.00	17.40	1	3,622	0.03%
2022/09/07	0	0.00	5	17.25	17.40	-5	3,561	-0.14%
2022/09/06	0	0.00	11	17.40	16.95	-11	3,516	-0.31%
2022/09/05	21	17.29	0	0.00	17.10	21	3,477	0.60%
2022/09/02	0	0.00	2	17.40	17.30	-2	3,402	-0.06%
2022/08/31	1	16.70	4	16.78	16.75	-3	3,279	-0.09%
2022/08/29	4	16.44	0.5	16.45	16.40	3.5	3,276	0.11%
2022/08/26	0	0.00	4	17.36	17.10	-4	3,414	-0.12%
2022/08/25	0	0.00	2	16.93	17.10	-2	3,289	-0.06%
2022/08/24	6	16.80	0	0.00	16.70	6	3,265	0.18%
2022/08/23	7	16.80	6	16.75	16.70	1	3,258	0.03%
2022/08/22	6	16.85	2	17.00	16.85	4	3,235	0.12%
2022/08/19	0.5	16.45	5	16.45	16.50	-4.5	3,179	-0.14%
2022/08/18	2	16.40	20	16.30	16.40	-18	3,157	-0.57%
2022/08/17	3	16.87	5	16.90	16.60	-2	3,109	-0.06%
2022/08/16	30	17.52	47.5	17.28	17.20	-17.5	3,011	-0.58%
2022/08/15	2	16.75	1.4	16.77	16.75	0.6	2,293	0.02%
2022/08/11	1.5	16.93	0	0.00	16.85	1.5	2,287	0.06%
2022/08/10	2	17.20	2	17.15	17.10	0	2,260	0.00%
2022/08/09	10	17.10	0	0.00	17.05	10	2,240	0.45%
2022/08/08	3	17.60	10	17.57	17.40	-7	2,189	-0.32%
2022/08/04	7	16.86	7	16.87	16.75	0	2,026	0.00%
2022/08/03	6	17.12	3	16.80	16.60	3	1,952	0.15%
2022/08/02	6	17.73	9	17.55	17.25	-3	1,876	-0.16%
2022/08/01	2	17.30	0.7	17.15	17.40	1.3	1,731	0.08%
2022/07/29	5	17.30	6	17.13	17.20	-1	1,682	-0.06%
2022/07/28	3	16.85	5	16.63	16.55	-2	1,594	-0.13%
2022/07/27	0	0.00	1.7	16.62	16.90	-1.7	1,578	-0.11%
2022/07/26	0	0.00	20	16.40	16.30	-20	1,488	-1.34%
2022/07/18	0	0.00	1	16.15	16.25	-1	1,491	-0.07%
2022/07/15	1	15.55	10	15.58	15.65	-9	1,477	-0.61%
2022/07/14	0.6	15.55	1	15.55	15.60	-0.5	1,522	-0.03%
2022/07/13	0	0.00	3	15.25	15.20	-3	1,523	-0.20%
2022/07/12	1	15.65	2	15.65	15.20	-1	1,527	-0.07%
2022/07/11	0	0.00	3	15.20	15.40	-3	1,485	-0.20%
2022/07/05	0	0.00	3	14.63	14.60	-3	1,480	-0.20%
2022/07/04	0	0.00	10	14.33	14.60	-10	1,491	-0.67%
2022/07/01	1	14.30	0	0.00	14.40	1	1,500	0.07%
2022/06/30	1	14.70	0	0.00	14.50	1	1,446	0.07%
2022/06/27	0	0.00	0.4	15.10	15.10	-0.4	1,527	-0.03%
2022/06/24	0	0.00	0.6	14.80	14.75	-0.6	1,529	-0.04%
2022/06/21	0	0.00	1	14.80	14.85	-1	1,547	-0.06%
2022/06/20	2	14.50	0	0.00	14.35	2	1,578	0.13%
2022/06/16	0	0.00	18	15.05	15.10	-18	1,521	-1.18%
2022/06/14	10	15.08	0	0.00	15.25	10	1,528	0.65%
2022/06/07	1	15.75	0	0.00	15.70	1	1,541	0.06%
2022/06/06	3	15.90	1	16.05	16.05	2	1,533	0.13%
2022/05/31	0	0.00	5	15.65	15.55	-5	1,445	-0.35%
2022/05/19	18	15.07	0	0.00	15.15	18	1,489	1.21%
2022/05/13	0	0.00	1	15.20	15.15	-1	1,491	-0.07%
2022/05/12	1	15.10	0	0.00	15.15	1	1,498	0.07%
2022/05/09	0	15.40	0	0.00	15.40	0	1,485	0.00%
2022/05/06	1	15.95	0	0.00	16.00	1	1,459	0.07%
2022/05/04	17	16.16	21	16.11	16.10	-4	1,460	-0.27%
2022/04/26	3	16.75	0	0.00	16.65	3	1,427	0.21%
2022/04/25	0	16.60	0	0.00	16.55	0	1,433	0.00%
2022/04/22	4	17.60	10	17.35	17.60	-6	1,411	-0.42%
2022/04/21	6	17.55	0	0.00	17.25	6	1,411	0.43%
2022/04/20	0	0.00	1	17.35	17.60	-1	1,393	-0.07%
2022/04/07	1	16.25	0	0.00	16.35	1	1,647	0.06%
2022/04/01	4	16.70	0	0.00	16.70	4	1,848	0.22%
2022/03/31	15	16.92	0	0.00	16.85	15	1,869	0.80%
2022/03/29	0	0.00	1	17.40	17.10	-1	1,897	-0.05%
2022/03/28	3	17.30	20	17.00	17.30	-17	1,902	-0.89%
2022/03/25	0	0.00	1	17.35	17.30	-1	1,906	-0.05%
2022/03/23	1	17.20	0	0.00	17.15	1	1,929	0.05%
2022/03/22	0	16.90	0	0.00	16.80	0	1,938	0.00%
2022/03/21	0.2	16.80	1	16.90	16.85	-0.8	1,946	-0.04%
2022/03/18	0	16.60	0	0.00	16.65	0	1,937	0.00%
2022/03/15	0	15.97	0	0.00	15.90	0	2,038	0.00%
2022/03/14	5	15.95	26	16.20	16.15	-21	2,061	-1.02%
2022/03/10	6	15.79	20	16.00	16.00	-14	2,084	-0.67%
2022/03/08	0	15.50	0	0.00	15.35	0	2,089	0.00%
2022/03/07	20	16.02	0	16.05	15.95	20	2,050	0.97%
2022/03/04	1	16.65	0	0.00	16.65	1	2,041	0.05%
2022/03/03	0	0.00	4	16.65	16.70	-4	2,081	-0.19%
2022/03/02	0	0.00	4	16.65	16.65	-4	2,130	-0.19%
2022/02/24	11.3	16.46	0	0.00	16.45	11.3	2,329	0.49%
2022/02/22	4	16.75	0	0.00	16.85	4	2,662	0.15%
2022/02/18	0	0.00	0.5	17.15	17.15	-0.5	2,804	-0.02%
2022/02/17	0	0.00	1.2	16.86	16.75	-1.2	2,835	-0.04%
2022/02/16	0	16.75	0	0.00	16.75	0	2,929	0.00%
2022/02/15	0.3	16.60	0.1	16.85	16.60	0.3	2,991	0.01%
2022/02/11	0	0.00	0.2	17.20	17.05	-0.2	3,226	-0.01%
2022/02/10	0.1	17.05	0	0.00	17.10	0.1	3,315	0.00%
2022/02/09	1	17.10	0.3	17.20	17.25	0.7	3,432	0.02%
2022/02/08	1	16.95	1	17.05	17.20	0	3,549	0.00%
2022/02/07	0.1	16.80	0	0.00	16.80	0.1	3,654	0.00%
2022/01/24	0.8	16.60	0	0.00	16.55	0.8	4,105	0.02%
2022/01/20	8	17.15	8	17.30	17.20	0	4,161	0.00%
2022/01/17	1	17.40	0	0.00	17.45	1	4,292	0.02%
2022/01/14	3.5	17.06	1	17.10	17.10	2.5	4,309	0.06%
2022/01/13	0	0.00	0	17.65	17.40	0	4,331	0.00%
2022/01/12	0	0.00	11	17.45	17.40	-11	4,461	-0.25%
2022/01/10	10.7	17.56	4	17.75	17.55	6.7	4,560	0.15%
2022/01/07	34.1	17.64	5	17.66	17.65	29.1	4,468	0.65%
2022/01/06	0	0.00	5	18.20	18.05	-5	4,432	-0.11%
2022/01/04	1.1	18.60	0	0.00	18.55	1.1	4,433	0.02%
2022/01/03	10	18.85	0.6	18.80	18.70	9.4	4,470	0.21%
2021/12/30	0	0.00	1	18.90	19.00	-1	4,460	-0.02%
2021/12/28	14	18.88	1	18.70	18.65	13	4,484	0.29%
2021/12/24	0.3	18.60	0	0.00	18.60	0.3	4,372	0.01%
2021/12/23	0	0.00	5	18.97	19.00	-5	4,412	-0.11%
2021/12/22	1.8	18.38	0	0.00	18.35	1.8	4,364	0.04%
2021/12/21	0	0.00	2	18.50	18.45	-2	4,365	-0.05%
2021/12/20	0.2	18.35	0	0.00	18.35	0.2	4,354	0.00%
2021/12/16	0	0.00	0.1	18.80	18.90	-0.1	4,316	0.00%
2021/12/15	0	0.00	0.8	18.45	18.35	-0.8	4,269	-0.02%
2021/12/13	0	0.00	18.3	18.95	18.90	-18.3	4,277	-0.43%
2021/12/10	4	18.48	7.6	18.67	19.05	-3.6	4,282	-0.08%
2021/12/09	2.1	18.80	6	18.74	18.65	-3.9	4,212	-0.09%
2021/12/08	0	0.00	12.3	18.56	18.70	-12.3	4,197	-0.29%
2021/12/07	0	0.00	0.1	18.34	18.25	-0.1	4,194	0.00%
2021/12/06	1	18.15	0	0.00	18.15	1	4,192	0.02%
2021/12/03	7	18.10	0	0.00	18.20	7	4,189	0.17%
2021/12/02	0.1	18.30	0	0.00	18.10	0.1	4,205	0.00%
2021/12/01	10	18.20	0	0.00	18.25	10	4,208	0.24%
2021/11/30	9	18.39	5	18.50	18.35	4	4,244	0.09%
2021/11/29	1	18.45	25	18.25	18.35	-24	4,246	-0.57%
2021/11/26	11.2	19.07	0	0.00	18.85	11.2	4,214	0.27%
2021/11/25	10.5	19.58	8	19.70	19.50	2.5	4,179	0.06%
2021/11/24	2	20.23	28.1	19.94	20.00	-26.1	4,163	-0.63%
2021/11/23	21	20.46	2	20.45	20.20	19	4,171	0.46%
2021/11/22	7.5	21.71	6.4	22.15	21.45	1.1	4,095	0.03%
2021/11/10	7	19.24	0	0.00	19.45	7	3,891	0.18%
2021/11/09	1	19.40	1	19.75	19.35	0	3,899	0.00%
2021/11/08	4	19.60	2	19.50	19.40	2	3,946	0.05%
2021/11/05	1.3	20.84	0	0.00	20.65	1.3	3,870	0.03%
2021/11/04	51	20.70	0	0.00	21.00	51	3,878	1.32%
2021/11/03	5	21.00	0	0.00	20.80	5	3,873	0.13%
2021/11/02	2	21.35	1	21.55	20.80	1	3,869	0.03%
2021/11/01	1	21.15	1	21.30	21.20	0	3,777	0.00%
2021/10/29	2	20.60	1	21.00	20.50	1	3,691	0.03%
2021/10/28	1	21.05	22	21.20	20.80	-21	3,633	-0.58%
2021/10/27	2.5	20.74	4	21.00	21.00	-1.5	3,530	-0.04%
2021/10/26	1	20.20	6	20.62	20.80	-5	3,468	-0.14%
2021/10/25	5.3	20.84	2	21.05	20.65	3.3	3,480	0.10%
2021/10/22	2	20.40	3	20.72	20.50	-1	3,424	-0.03%
2021/10/21	2	20.45	2	20.23	20.50	0	3,439	0.00%
2021/10/20	3	19.58	0	0.00	19.65	3	3,366	0.09%
2021/10/15	0	0.00	1	19.55	19.60	-1	4,389	-0.02%
2021/10/14	0	0.00	6	19.37	19.35	-6	4,367	-0.14%
2021/10/12	3	19.00	10	19.20	19.20	-7	4,351	-0.16%
2021/10/08	3	19.08	4	19.26	18.90	-1	4,537	-0.02%
2021/10/07	1	19.15	5	18.88	19.20	-4	4,439	-0.09%
2021/10/06	1	18.45	1	18.85	18.15	0	4,452	0.00%
2021/10/05	0	0.00	2	18.20	18.40	-2	4,462	-0.04%
2021/10/04	1	18.10	0	0.00	17.80	1	4,485	0.02%
2021/10/01	0	0.00	10	18.20	18.10	-10	4,517	-0.22%
2021/09/30	8	18.82	1	18.80	18.75	7	4,558	0.15%
2021/09/29	4	18.44	8	18.59	18.45	-4	4,688	-0.09%
2021/09/28	2.1	18.31	0	0.00	18.45	2.1	5,006	0.04%
2021/09/27	10	18.29	0	0.00	18.25	10	5,008	0.20%
2021/09/24	0	0.00	11	18.69	18.30	-11	5,024	-0.22%
2021/09/22	0	0.00	1	18.30	18.25	-1	4,984	-0.02%
2021/09/17	1	17.55	18	17.73	18.15	-17	4,971	-0.34%
2021/09/16	2	17.30	0	0.00	17.25	2	4,993	0.04%
2021/09/15	0	0.00	10	17.20	17.20	-10	5,004	-0.20%
2021/09/14	1	17.15	0	0.00	17.20	1	5,041	0.02%
2021/09/13	4	17.26	0	0.00	17.25	4	5,083	0.08%
2021/09/10	0.5	17.15	0	0.00	17.15	0.5	5,128	0.01%
2021/09/09	0	0.00	1	16.95	16.95	-1	5,164	-0.02%
2021/09/08	22	16.87	0	0.00	16.75	22	5,189	0.42%
2021/09/07	10	17.10	0	0.00	17.10	10	5,201	0.19%
2021/09/06	1	17.35	0	0.00	17.05	1	5,204	0.02%
2021/09/03	4	17.61	0	0.00	17.45	4	5,232	0.08%
2021/09/02	1	17.45	0	0.00	17.40	1	5,261	0.02%
2021/09/01	0	0.00	1	17.75	17.75	-1	5,267	-0.02%
2021/08/31	0	0.00	10	17.25	17.20	-10	5,350	-0.19%
2021/08/30	8	17.41	0	0.00	17.35	8	5,365	0.15%
2021/08/27	1	17.65	0	0.00	17.45	1	5,384	0.02%
2021/08/25	5	17.56	11	17.69	17.75	-6	5,417	-0.11%
2021/08/24	0	0.00	11	17.18	17.15	-11	5,428	-0.20%
2021/08/23	5	16.72	0	0.00	16.85	5	5,493	0.09%
2021/08/20	0	0.00	5	16.45	16.45	-5	5,515	-0.09%
2021/08/19	15	16.48	0	0.00	16.45	15	5,520	0.27%
2021/08/18	1.3	16.50	0	0.00	16.80	1.3	5,511	0.02%
2021/08/16	8	16.84	6	16.88	16.50	2	5,489	0.04%
2021/08/13	2	17.85	0	0.00	17.70	2	5,407	0.04%
2021/08/12	4	18.00	2	17.80	18.05	2	5,421	0.04%
2021/08/11	1	18.10	10	18.00	18.10	-9	5,628	-0.16%
2021/08/10	11	18.40	0	0.00	18.35	11	5,674	0.19%
2021/08/09	13	18.83	0	0.00	18.70	13	5,716	0.23%
2021/08/06	5	19.55	2	19.50	19.50	3	5,713	0.05%
2021/08/05	1	19.10	1	19.15	19.10	0	5,794	0.00%
2021/08/04	1	19.25	0	0.00	19.15	1	5,978	0.02%
2021/07/30	3	19.70	0	0.00	19.35	3	6,168	0.05%
2021/07/29	3	19.55	0	0.00	20.00	3	6,186	0.05%
2021/07/28	1	19.35	1	19.35	19.35	0	6,150	0.00%
2021/07/27	0	0.00	1	19.90	19.50	-1	6,230	-0.02%
2021/07/26	2	20.28	1	20.30	20.15	1	6,289	0.02%
2021/07/23	7	20.56	19	20.77	20.60	-12	6,215	-0.19%
2021/07/22	13	19.58	15	19.67	20.45	-2	5,744	-0.03%
2021/07/21	9	18.71	0	0.00	18.60	9	5,427	0.17%
2021/07/19	1	19.05	0	0.00	19.10	1	5,613	0.02%
2021/07/16	2	19.20	0	0.00	19.20	2	6,024	0.03%
2021/07/15	1	19.40	1	19.65	19.45	0	6,085	0.00%
2021/07/14	0	0.00	0.1	18.90	18.90	-0.1	5,965	0.00%
2021/07/13	0	0.00	3	19.02	18.75	-3	6,038	-0.05%
2021/07/12	1	18.45	0	0.00	18.55	1	6,027	0.02%
2021/07/09	1	18.60	1	18.60	18.60	0	6,066	0.00%
2021/07/08	1	18.80	0	0.00	18.80	1	6,295	0.02%
2021/07/07	22	19.02	2	18.95	18.95	20	6,468	0.31%
2021/07/06	5	19.59	23	19.35	19.35	-18	6,849	-0.26%
2021/07/05	36	20.18	16	19.99	20.15	20	6,920	0.29%
2021/07/02	0	0.00	0	19.30	19.30	0	6,741	0.00%
2021/06/29	2	19.03	50	19.00	19.05	-48	6,873	-0.70%
2021/06/25	1	19.75	2	19.90	19.40	-1	6,920	-0.01%
2021/06/24	0	0.00	5	18.94	18.95	-5	6,986	-0.07%
2021/06/23	0	0.00	10	18.50	18.95	-10	7,038	-0.14%
2021/06/22	15	18.13	0	0.00	18.10	15	7,074	0.21%
2021/06/21	2	18.38	0	0.00	18.40	2	7,088	0.03%
2021/06/18	1	18.85	0	0.00	18.80	1	7,116	0.01%
2021/06/17	1	19.05	0	0.00	19.15	1	7,205	0.01%
2021/06/16	1	18.85	2	19.10	18.85	-1	7,241	-0.01%
2021/06/11	2	19.53	2	19.25	19.25	0	7,475	0.00%
2021/06/09	2	19.43	20	19.62	19.35	-18	7,465	-0.24%
2021/06/08	21	19.94	0	0.00	19.45	21	7,485	0.28%
2021/06/04	6	19.69	5	19.68	19.50	1	7,427	0.01%
2021/06/03	0	0.00	1	20.00	19.75	-1	7,463	-0.01%
2021/06/02	13	19.91	0	0.00	19.80	13	7,505	0.17%
2021/06/01	10	20.30	0	0.00	20.20	10	7,488	0.13%
2021/05/31	3	19.93	0	0.00	20.05	3	7,504	0.04%
2021/05/28	0	0.00	1	19.50	19.35	-1	7,466	-0.01%
2021/05/25	10	19.12	0	0.00	19.20	10	7,579	0.13%
2021/05/24	1	18.65	0	0.00	18.90	1	7,582	0.01%
2021/05/21	0	0.00	1	18.80	18.85	-1	7,613	-0.01%
2021/05/20	1	18.65	0	0.00	18.35	1	7,723	0.01%
2021/05/19	6	19.00	2	18.85	18.85	4	7,749	0.05%
2021/05/18	2	18.13	0	0.00	18.40	2	7,543	0.03%
2021/05/14	22	19.06	0	0.00	18.20	22	7,535	0.29%
2021/05/13	8	18.16	0	0.00	18.60	8	7,498	0.11%
2021/05/12	6	18.25	13	17.80	17.85	-7	7,476	-0.09%
2021/05/11	5	19.47	3	20.15	19.30	2	7,309	0.03%
2021/05/10	3	20.75	0	0.00	20.70	3	7,241	0.04%
2021/05/07	2	20.10	3	20.70	21.25	-1	7,273	-0.01%
2021/05/06	7	20.20	20	19.95	20.00	-13	7,257	-0.18%
2021/05/05	13	20.67	2	20.80	20.30	11	7,216	0.15%
2021/05/04	13	20.60	25	20.18	20.40	-12	7,273	-0.16%
2021/05/03	5	21.81	0	0.00	21.25	5	7,374	0.07%
2021/04/29	1	23.05	8	23.00	22.85	-7	7,364	-0.10%
2021/04/28	3	23.17	4	23.18	23.20	-1	7,494	-0.01%
2021/04/27	27	23.51	18	23.12	23.60	9	7,501	0.12%
2021/04/26	12	22.70	41	22.64	22.70	-29	7,364	-0.39%
2021/04/23	7	22.97	5	22.86	22.80	2	7,366	0.03%
2021/04/22	32	23.86	36	23.45	23.15	-4	7,341	-0.05%
2021/04/21	7	23.44	12	23.56	23.35	-5	6,992	-0.07%
2021/04/20	18	23.69	4	23.55	23.70	14	6,993	0.20%
2021/04/19	6	23.84	5	23.71	23.65	1	7,106	0.01%
2021/04/16	8	23.84	0	0.00	23.85	8	7,109	0.11%
2021/04/15	5	23.82	0	0.00	24.15	5	7,356	0.07%
2021/04/14	8	23.73	6	23.38	23.70	2	7,381	0.03%
2021/04/13	28	25.76	8	25.66	24.95	20	7,423	0.27%
2021/04/12	49	25.84	17	26.12	26.10	32	7,719	0.41%
2021/04/09	1	25.05	0	0.00	25.25	1	7,419	0.01%
2021/04/08	19	24.89	10	24.51	25.05	9	7,311	0.12%
2021/04/07	3	24.28	1	24.50	24.30	2	7,251	0.03%
2021/04/06	6	24.15	2	24.20	24.25	4	7,414	0.05%
2021/04/01	2	24.13	5	24.10	24.10	-3	7,472	-0.04%
2021/03/31	0	24.50	0	0.00	24.40	0	7,565	0.00%
2021/03/30	6	24.44	0	0.00	24.45	6	8,201	0.07%
2021/03/29	0	0.00	6	24.18	24.10	-6	8,294	-0.07%
2021/03/25	0	24.85	0	0.00	24.70	0	8,476	0.00%
2021/03/23	1	25.05	11	25.03	24.65	-10	8,756	-0.11%
2021/03/22	6	24.85	12	24.75	24.90	-6	8,859	-0.07%
2021/03/18	10	24.86	61	24.54	24.40	-51	9,205	-0.55%
2021/03/16	1	24.15	2	24.20	24.05	-1	10,214	-0.01%
2021/03/12	0	0.00	2	24.45	24.30	-2	11,261	-0.02%
2021/03/10	1	23.60	0	0.00	23.50	1	12,307	0.01%
2021/03/09	1	22.85	0	0.00	23.05	1	12,599	0.01%
2021/03/08	40	23.30	6	23.40	23.30	34	12,988	0.26%
2021/03/05	0	0.00	18	23.55	23.60	-18	13,490	-0.13%
2021/03/04	3	23.90	0	0.00	23.80	3	13,934	0.02%
2021/03/03	1	24.00	2	24.25	24.55	-1	14,290	-0.01%
2021/03/02	0	0.00	2	24.75	24.30	-2	14,512	-0.01%
2021/02/26	1	24.30	3	24.50	24.45	-2	15,123	-0.01%
2021/02/24	2	25.30	20	25.00	24.95	-18	16,690	-0.11%
2021/02/23	5	25.36	4	25.24	25.40	1	16,965	0.01%
2021/02/22	23	25.53	0	0.00	25.45	23	17,300	0.13%
2021/02/18	0	0.00	1	24.75	25.00	-1	17,352	-0.01%
2021/02/17	1	24.75	3.2	24.79	24.80	-2.2	17,488	-0.01%
2021/02/05	8	23.99	17	23.97	23.85	-9	17,636	-0.05%
2021/02/04	15	24.42	0	0.00	24.25	15	18,862	0.08%
2021/02/03	4	24.45	1	24.40	24.00	3	20,297	0.01%
2021/02/02	2	23.93	5	23.82	23.90	-3	20,268	-0.01%
2021/02/01	24	23.51	2	23.75	23.70	22	20,298	0.11%
2021/01/29	2	24.15	5	24.24	24.15	-3	20,338	-0.01%
2021/01/27	1	24.25	0	0.00	24.45	1	20,310	0.00%
2021/01/26	5	24.62	0	0.00	24.45	5	20,419	0.02%
2021/01/25	18	24.70	5	23.97	25.25	13	20,443	0.06%
2021/01/22	2	23.68	15	23.45	23.80	-13	20,225	-0.06%
2021/01/21	1	24.35	5	24.04	23.85	-4	20,153	-0.02%
2021/01/20	2	24.75	17	24.80	24.75	-15	19,974	-0.08%
2021/01/19	2	25.98	1	25.60	25.50	1	19,904	0.01%
2021/01/18	3	24.80	31	26.00	25.90	-28	19,888	-0.14%
2021/01/15	4	25.91	7	25.76	25.80	-3	19,807	-0.02%
2021/01/14	3	26.63	0	0.00	26.70	3	19,694	0.02%
2021/01/12	1	26.05	34	26.14	26.10	-33	19,627	-0.17%
2021/01/11	2	27.55	0	0.00	27.35	2	19,445	0.01%
2021/01/08	12	26.75	3	27.12	26.90	9	19,396	0.05%
2021/01/07	1	27.90	0	0.00	27.90	1	19,146	0.01%
2021/01/06	14	28.14	37	27.78	28.00	-23	19,138	-0.12%
2021/01/05	43	30.47	26	29.03	28.85	17	18,887	0.09%
2021/01/04	6	29.17	1	29.20	29.25	5	18,481	0.03%
2020/12/31	14	28.78	2	28.78	28.70	12	18,409	0.07%
2020/12/30	60	29.08	24	29.12	29.05	36	18,389	0.20%
2020/12/29	9	28.78	9	29.24	29.05	0	18,366	0.00%
2020/12/28	17	28.54	13	28.48	28.55	4	18,193	0.02%
2020/12/25	19	28.51	12	28.30	28.20	7	18,123	0.04%
2020/12/24	56	29.09	56	29.50	28.30	0	18,075	0.00%
2020/12/23	2	28.13	5	28.23	28.40	-3	17,531	-0.02%
2020/12/22	5	28.56	28	28.32	27.55	-23	17,525	-0.13%
2020/12/21	24	28.11	2	28.28	28.05	22	17,375	0.13%
2020/12/18	2	29.30	13	28.95	28.85	-11	17,222	-0.06%
2020/12/17	2	28.65	3	28.58	29.15	-1	17,114	-0.01%
2020/12/16	6	28.52	18	28.46	28.55	-12	16,949	-0.07%
2020/12/15	18	28.47	10	28.31	28.35	8	16,987	0.05%
2020/12/14	3	27.97	10	28.26	28.15	-7	16,817	-0.04%
2020/12/11	72	28.47	54	28.06	28.35	18	16,622	0.11%
2020/12/10	11	29.20	23	29.73	29.50	-12	15,975	-0.08%
2020/12/09	74	28.96	39.2	29.02	28.95	34.8	15,487	0.22%
2020/12/08	42	28.04	38.7	28.45	28.85	3.3	14,869	0.02%
2020/12/07	48	27.82	41	27.84	28.00	7	14,591	0.05%
2020/12/04	30	26.36	39	26.95	27.25	-9	14,306	-0.06%
2020/12/03	31	25.51	65	25.30	25.40	-34	13,790	-0.25%
2020/12/02	9	25.31	15	24.90	25.25	-6	13,659	-0.04%
2020/12/01	40	24.65	66.3	24.22	24.45	-26.3	13,459	-0.20%
2020/11/30	15	24.17	65	23.75	24.05	-50	13,389	-0.37%
2020/11/27	30	23.11	8	23.18	23.05	22	13,684	0.16%
2020/11/26	4	22.85	6	22.68	22.75	-2	13,364	-0.01%
2020/11/25	65	22.54	21	22.62	22.80	44	13,205	0.33%
2020/11/24	16	22.68	186	22.25	22.80	-170	12,683	-1.34%	大賣/鉅額交易
2020/11/23	16	21.13	26	20.95	21.05	-10	11,589	-0.09%
2020/11/20	57	21.29	4	21.04	21.40	53	11,229	0.47%
2020/11/19	41	20.59	10	20.73	20.55	31	11,119	0.28%
2020/11/18	20	20.35	0	0.00	20.20	20	11,100	0.18%
2020/11/17	1	20.05	0	0.00	20.05	1	11,224	0.01%
2020/11/16	42	20.21	5	20.15	20.30	37	11,432	0.32%
2020/11/13	20	19.83	11	19.80	20.15	9	11,555	0.08%
2020/11/12	48	20.58	43	20.57	20.10	5	11,497	0.04%
2020/11/11	86	20.68	130	20.65	20.90	-44	10,545	-0.42%	大賣/
2020/11/10	7	19.08	2	19.10	19.00	5	9,431	0.05%
2020/11/09	5	19.34	10	19.20	19.10	-5	9,448	-0.05%
2020/11/05	1	18.90	0	0.00	18.75	1	9,529	0.01%
2020/11/04	0	0.00	1	18.90	18.80	-1	9,792	-0.01%
2020/11/03	1	18.90	5	19.10	18.90	-4	9,779	-0.04%
2020/11/02	2	18.88	9	18.74	18.80	-7	9,764	-0.07%
2020/10/30	0	0.00	2	18.20	18.10	-2	9,710	-0.02%
2020/10/29	0	0.00	3	18.30	18.45	-3	9,859	-0.03%
2020/10/27	4	18.00	50	18.30	18.30	-46	9,899	-0.46%
2020/10/26	1	18.20	0	0.00	18.20	1	9,994	0.01%
2020/10/21	6	18.48	1	18.50	18.45	5	10,489	0.05%
2020/10/20	5	18.45	0	0.00	18.40	5	10,813	0.05%
2020/10/16	0	0.00	2	18.55	18.30	-2	12,284	-0.02%
2020/10/15	2	18.93	0	0.00	18.55	2	12,340	0.02%
2020/10/14	6	19.20	7.1	19.36	19.15	-1.1	12,525	-0.01%
2020/10/13	5	18.95	0	0.00	19.10	5	12,750	0.04%
2020/10/12	10	19.00	2	19.10	19.05	8	12,835	0.06%
2020/10/08	0	0.00	1	19.00	18.95	-1	13,027	-0.01%
2020/10/07	0	0.00	4	18.75	18.95	-4	13,121	-0.03%
2020/10/06	7	18.83	6	18.93	18.75	1	13,190	0.01%
2020/10/05	8	18.63	10	18.69	18.80	-2	13,421	-0.01%
2020/09/30	0	0.00	13	18.39	18.45	-13	13,652	-0.10%
2020/09/29	1	18.25	6	18.18	18.25	-5	13,912	-0.04%
2020/09/28	0	0.00	5	18.06	18.05	-5	14,264	-0.04%
2020/09/25	7	17.32	5	17.25	17.25	2	14,628	0.01%
2020/09/23	2	18.03	1	18.10	18.15	1	15,546	0.01%
2020/09/18	2	18.40	6	18.52	18.45	-4	18,724	-0.02%
2020/09/17	0	0.00	4	18.55	18.55	-4	19,978	-0.02%
2020/09/16	8	18.30	2	18.65	18.30	6	20,093	0.03%
2020/09/14	0	0.00	7	18.25	18.35	-7	20,427	-0.03%
2020/09/11	3	17.75	6	17.65	17.95	-3	20,533	-0.01%
2020/09/10	9	18.05	10	17.99	17.95	-1	20,750	0.00%
2020/09/09	6	17.74	114	18.08	18.25	-108	20,927	-0.52%	大賣/鉅額交易
2020/09/08	6	18.30	82	18.17	17.95	-76	20,932	-0.36%
2020/09/07	14	18.43	7	18.11	18.10	7	20,986	0.03%
2020/09/04	11	18.45	12	18.49	18.50	-1	21,137	0.00%
2020/09/03	40	19.57	130	19.66	19.05	-90	21,304	-0.42%	大賣/
2020/09/02	62	19.49	243	18.94	19.70	-181	21,339	-0.85%	大賣/鉅額交易
2020/09/01	12	18.77	10	18.55	18.55	2	21,468	0.01%
2020/08/31	2	18.90	1	19.25	18.90	1	22,529	0.00%
2020/08/28	0	0.00	5	19.31	18.90	-5	22,792	-0.02%
2020/08/27	21	19.00	212	19.01	18.85	-191	22,718	-0.84%	大賣/鉅額交易
2020/08/26	6	18.95	0	0.00	18.80	6	22,626	0.03%
2020/08/25	7	18.91	5	19.50	18.90	2	22,715	0.01%
2020/08/24	2	19.00	142	19.23	19.10	-140	22,502	-0.62%	大賣/鉅額交易
2020/08/21	12	17.94	4	18.68	18.60	8	22,231	0.04%
2020/08/20	7	17.52	10	17.16	17.70	-3	21,981	-0.01%
2020/08/19	14	19.01	106	18.96	18.60	-92	21,774	-0.42%	大賣/
2020/08/18	2	18.78	4	18.19	18.85	-2	21,484	-0.01%
2020/08/17	7	18.71	5	19.00	18.60	2	21,357	0.01%
2020/08/14	105	18.57	8	18.61	18.60	97	21,046	0.46%	大買/
2020/08/13	0	0.00	38.9	18.04	17.90	-38.9	20,727	-0.19%
2020/08/12	6	17.99	7	17.97	17.95	-1	20,700	0.00%
2020/08/11	3	17.65	0	0.00	17.75	3	20,652	0.01%
2020/08/10	3	18.53	8	18.26	18.20	-5	20,700	-0.02%
2020/08/07	5	17.95	3	18.10	17.95	2	21,026	0.01%
2020/08/06	0	0.00	10	18.23	17.85	-10	21,102	-0.05%
2020/08/05	1	18.05	1	18.15	18.00	0	21,000	0.00%
2020/08/04	2	17.83	6	17.91	17.90	-4	20,933	-0.02%
2020/08/03	0	0.00	1	17.50	17.50	-1	20,795	0.00%
2020/07/31	1	17.50	9	17.40	17.55	-8	20,793	-0.04%
2020/07/30	0	0.00	21	17.45	17.70	-21	20,785	-0.10%
2020/07/29	8	17.31	3	17.43	17.15	5	20,785	0.02%
2020/07/28	10	17.38	22	17.42	16.90	-12	20,938	-0.06%
2020/07/27	4	17.35	35	17.34	17.30	-31	20,843	-0.15%
2020/07/24	30	17.80	10	17.79	17.80	20	20,692	0.10%
2020/07/23	25	18.40	6	18.33	18.25	19	20,435	0.09%
2020/07/22	84	18.93	104.1	19.05	19.05	-20.1	20,038	-0.10%	大賣/
2020/07/21	14	17.76	45	17.82	17.55	-31	18,941	-0.16%
2020/07/20	11	17.61	10	17.43	17.70	1	18,845	0.01%
2020/07/17	40	17.64	72	17.84	17.50	-32	18,634	-0.17%
2020/07/16	4	18.33	4	18.56	18.30	0	18,373	0.00%
2020/07/15	56	18.68	18	18.54	18.25	38	18,286	0.21%
2020/07/14	38	18.93	54	19.07	18.90	-16	18,136	-0.09%
2020/07/13	2	19.35	8	19.33	19.25	-6	18,054	-0.03%
2020/07/10	12	19.01	7	18.91	19.20	5	17,983	0.03%
2020/07/09	7	19.36	5	19.38	19.20	2	17,778	0.01%
2020/07/08	36	19.10	11	19.06	19.20	25	17,559	0.14%
2020/07/07	20	19.18	13	19.18	19.15	7	17,323	0.04%
2020/07/06	13	19.51	57	19.84	19.90	-44	16,951	-0.26%
2020/07/03	28	19.50	26	19.48	19.00	2	16,535	0.01%
2020/07/02	27	20.05	91	19.82	19.95	-64	16,073	-0.40%
2020/07/01	44	19.43	45	19.48	19.40	-1	15,487	-0.01%
2020/06/30	248	19.74	210	19.61	19.10	38	14,947	0.25%	大買/大賣/
2020/06/29	52	17.51	92	18.02	18.60	-40	13,696	-0.29%
2020/06/24	137	16.95	27.3	17.06	16.95	109.8	12,431	0.88%	大買/鉅額交易
2020/06/23	7	16.75	23	16.75	16.75	-16	11,004	-0.15%
2020/06/22	2	14.75	2	15.25	15.25	0	10,870	0.00%
2020/06/19	4	14.43	0	0.00	13.90	4	10,806	0.04%
2020/06/18	9	14.78	0	0.00	14.60	9	10,561	0.09%
2020/06/17	2	14.85	5	14.77	15.00	-3	10,446	-0.03%
2020/06/16	11	14.75	10	14.81	14.60	1	10,201	0.01%
2020/06/15	4	14.12	7	14.19	14.00	-3	10,081	-0.03%
2020/06/12	1	13.45	4	13.53	14.10	-3	9,988	-0.03%
2020/06/11	22	14.89	21	14.65	14.45	1	9,849	0.01%
2020/06/10	14	14.67	57	14.80	14.55	-43	9,647	-0.45%
2020/06/09	22	15.58	26	15.88	15.50	-4	9,516	-0.04%
2020/06/08	34	16.04	23	15.97	16.15	11	9,108	0.12%
2020/06/05	51	14.59	26	14.79	15.05	25	8,245	0.30%
2020/06/04	2	13.40	36	13.63	14.15	-34	7,140	-0.48%
2020/06/03	0	0.00	10	12.92	12.90	-10	6,831	-0.15%
2020/06/02	6	12.79	11	12.70	12.75	-5	6,776	-0.07%
2020/06/01	3	12.88	28	12.94	12.85	-25	6,864	-0.36%
2020/05/29	0	0.00	0.1	12.20	12.25	-0.1	6,781	0.00%
2020/05/28	6	12.25	0	0.00	12.25	6	6,794	0.09%
2020/05/27	4	12.40	0	0.00	12.30	4	6,749	0.06%
2020/05/26	5	12.60	4	12.75	12.45	1	6,830	0.01%
2020/05/25	4	12.30	0	0.00	12.55	4	6,754	0.06%
2020/05/22	10	12.38	0	0.00	12.25	10	6,734	0.15%
2020/05/21	20	12.70	7	12.80	12.65	13	6,755	0.19%
2020/05/20	14	12.54	0	0.00	12.55	14	6,743	0.21%
2020/05/19	5	12.65	0	0.00	12.55	5	6,732	0.07%
2020/05/18	3	12.55	6	12.74	12.55	-3	6,728	-0.04%
2020/05/15	2	12.83	0	0.00	12.50	2	6,722	0.03%
2020/05/14	26	13.55	58	13.54	13.10	-32	6,607	-0.48%
2020/05/12	0	0.00	2	12.55	12.55	-2	6,559	-0.03%
2020/05/11	0	0.00	1	12.65	12.65	-1	6,565	-0.02%
2020/05/07	1	12.70	2	12.90	12.70	-1	6,518	-0.02%
2020/05/06	14	12.54	1	12.55	12.60	13	6,486	0.20%
2020/05/05	2	13.10	3	12.70	12.65	-1	6,448	-0.02%
2020/05/04	37	12.87	25	12.94	12.85	12	6,360	0.19%
2020/04/30	0	0.00	6	12.35	12.20	-6	6,091	-0.10%
2020/04/28	6	12.43	8	12.22	12.05	-2	6,094	-0.03%
2020/04/27	0	0.00	5	12.25	12.20	-5	6,213	-0.08%
2020/04/24	6	12.00	0	0.00	12.15	6	6,255	0.10%
2020/04/21	20	11.61	5	11.55	11.20	15	6,346	0.24%
2020/04/20	0	0.00	1	11.80	11.55	-1	6,395	-0.02%
2020/04/17	1	12.05	33	11.96	11.65	-32	6,396	-0.50%
2020/04/15	0	0.00	40	12.45	12.50	-40	6,255	-0.64%
2020/04/14	25	12.34	20	12.35	12.45	5	6,240	0.08%
2020/04/13	10	12.35	0	0.00	12.15	10	6,138	0.16%
2020/04/10	7	12.06	1	12.15	12.30	6	6,114	0.10%
2020/04/09	12	12.16	1	11.90	11.85	11	6,179	0.18%
2020/04/08	12	11.82	0	0.00	12.05	12	6,266	0.19%
2020/04/07	0	0.00	40	11.61	11.70	-40	6,267	-0.64%
2020/04/06	0	0.00	5	11.54	11.60	-5	6,251	-0.08%
2020/04/01	5	11.50	1	11.35	11.50	4	6,229	0.06%
2020/03/31	6	11.62	10	11.58	11.70	-4	6,182	-0.06%
2020/03/30	20	10.50	6	10.40	10.95	14	6,045	0.23%
2020/03/27	0	0.00	5	10.45	10.30	-5	5,987	-0.08%
2020/03/26	5	10.35	5	10.10	10.50	0	6,044	0.00%
2020/03/25	0	10.50	20	10.43	10.50	-20	6,039	-0.33%
2020/03/24	16	9.88	6	9.93	10.00	10	5,977	0.17%
2020/03/20	5	8.72	0	0.00	8.88	5	5,850	0.09%
2020/03/19	0	0.00	20	8.08	8.08	-20	5,853	-0.34%
2020/03/16	10	9.87	0	0.00	9.89	10	5,615	0.18%
2020/03/13	54	9.99	0	0.00	10.30	54	5,604	0.96%
2020/03/12	0	0.00	7	11.66	11.10	-7	5,349	-0.13%
2020/03/10	2	12.00	0	0.00	12.15	2	5,260	0.04%
2020/03/09	2	12.38	0	0.00	12.25	2	5,203	0.04%
2020/03/05	15	13.27	5	13.05	13.15	10	5,204	0.19%
2020/03/04	1	12.50	0	0.00	13.00	1	5,094	0.02%
2020/03/03	2	12.88	0	0.00	12.85	2	5,109	0.04%
2020/02/27	6	13.18	20	12.95	12.80	-14	5,504	-0.25%
2020/02/26	3	13.55	0	0.00	13.55	3	5,659	0.05%
2020/02/24	25	13.82	20	13.75	13.70	5	5,608	0.09%
2020/02/19	0	0.00	3	14.10	14.15	-3	5,561	-0.05%
2020/02/18	15	14.27	2	14.15	14.05	13	5,497	0.24%
2020/02/17	16	14.07	60	14.05	14.05	-44	5,418	-0.81%
2020/02/14	15	14.28	75	14.24	14.15	-60	5,363	-1.12%
2020/02/13	25	14.11	14	13.94	14.55	11	5,129	0.21%
2020/02/12	2	13.55	0	0.00	13.60	2	4,669	0.04%
2020/02/11	10	13.65	0	0.00	13.65	10	4,647	0.22%
2020/02/06	10	13.50	4	13.56	13.65	6	4,629	0.13%
2020/02/05	20	13.59	0	0.00	13.35	20	4,577	0.44%
2020/02/04	23	13.53	0	0.00	13.55	23	4,536	0.51%
2020/02/03	6	13.33	12	13.70	13.35	-6	4,505	-0.13%
2020/01/31	46	13.85	0	0.00	13.85	46	4,398	1.05%
2020/01/30	18	13.79	9	13.72	13.65	9	4,365	0.21%
2020/01/20	0	0.00	6	14.36	14.35	-6	4,159	-0.14%
2020/01/17	0	0.00	7	14.20	14.30	-7	4,082	-0.17%
2020/01/16	0	0.00	8	14.08	14.20	-8	4,057	-0.20%
2020/01/15	0	0.00	7	13.90	13.90	-7	3,930	-0.18%
2020/01/14	6	14.00	0	0.00	14.00	6	3,881	0.15%
2020/01/13	0	0.00	4	13.74	13.80	-4	3,806	-0.11%
2020/01/09	0	0.00	3	13.65	13.65	-3	3,725	-0.08%
2020/01/08	6	13.40	0	0.00	13.30	6	3,694	0.16%
2020/01/07	3	13.50	0	0.00	13.45	3	3,619	0.08%
2020/01/06	1	13.45	3	13.50	13.45	-2	3,616	-0.06%
2020/01/03	2	13.70	0	0.00	13.70	2	3,537	0.06%
2020/01/02	5	13.65	1	13.55	13.65	4	3,406	0.12%
2019/12/31	0	0.00	2	13.10	13.30	-2	3,260	-0.06%
2019/12/30	0	0.00	3	13.00	13.00	-3	3,167	-0.09%
2019/12/23	0	0.00	1	13.15	13.00	-1	3,432	-0.03%
2019/12/16	1	13.05	1	12.95	12.90	0	3,358	0.00%
2019/12/13	0	0.00	21	12.80	12.70	-21	3,271	-0.64%
2019/12/12	1	12.75	0	0.00	12.70	1	3,258	0.03%
2019/12/11	0	0.00	1	12.85	12.85	-1	3,243	-0.03%
2019/12/10	20	13.00	0	0.00	12.85	20	3,222	0.62%
2019/12/05	1	12.60	0	0.00	12.70	1	3,147	0.03%
2019/11/28	0	0.00	1	13.10	12.90	-1	3,132	-0.03%
2019/11/26	5	13.04	1	12.90	12.90	4	3,041	0.13%
2019/11/25	1	13.10	0	0.00	13.25	1	2,711	0.04%
2019/11/18	1	12.25	0	0.00	12.20	1	2,715	0.04%
2019/11/11	2	11.75	0	0.00	11.80	2	2,741	0.07%
2019/10/29	1	12.20	0	0.00	12.10	1	2,909	0.03%
2019/10/28	3	12.00	0	0.00	11.95	3	2,941	0.10%
2019/10/22	0	0.00	1	12.15	12.15	-1	3,122	-0.03%
2019/10/18	0	0.00	37	12.10	12.10	-37	3,265	-1.13%
2019/10/16	37	12.00	0	0.00	12.15	37	3,383	1.09%
2019/10/07	0	0.00	3	11.60	11.60	-3	3,439	-0.09%
2019/10/01	15	11.68	1	12.10	11.75	14	3,686	0.38%
2019/09/24	6	12.35	0	0.00	12.30	6	3,400	0.18%
2019/09/23	2	12.40	2	12.35	12.45	0	3,399	0.00%
2019/08/29	0	0.00	3	12.35	12.35	-3	3,850	-0.08%
2019/08/26	8	11.95	0	0.00	11.95	8	3,792	0.21%
2019/08/22	1	12.65	0	0.00	12.40	1	3,871	0.03%
2019/08/21	3	12.70	0	0.00	12.70	3	3,854	0.08%
2019/08/14	2	12.40	1	12.30	12.30	1	3,863	0.03%
2019/08/08	1	12.35	0	0.00	12.15	1	4,011	0.02%
2019/08/02	2	12.60	1	12.60	12.65	1	4,635	0.02%
2019/08/01	1	13.05	0	0.00	13.00	1	4,841	0.02%
2019/07/31	0	0.00	1	13.10	13.20	-1	4,987	-0.02%
2019/07/30	1	13.35	0	0.00	13.15	1	5,084	0.02%
2019/07/29	2	13.30	2	13.35	13.30	0	5,217	0.00%
2019/07/23	2	13.30	0	0.00	12.90	2	6,202	0.03%
2019/07/22	0	0.00	3	12.92	13.00	-3	6,357	-0.05%
2019/07/18	5	12.85	8	12.82	12.70	-3	6,607	-0.05%
2019/07/10	2	12.85	2	12.85	12.85	0	7,372	0.00%
2019/07/05	1	13.30	6	13.34	13.20	-5	7,475	-0.07%
2019/07/03	0	0.00	2	12.70	12.65	-2	7,308	-0.03%
2019/06/27	1	12.65	0	0.00	12.60	1	7,655	0.01%
2019/06/25	2	12.50	10	12.65	12.50	-8	7,759	-0.10%
2019/06/24	0	0.00	1	12.65	12.60	-1	7,881	-0.01%
2019/06/19	0	0.00	10	12.60	12.55	-10	8,085	-0.12%
2019/06/17	0	0.00	5	12.60	12.50	-5	8,592	-0.06%
2019/06/13	57	12.69	95	12.65	12.55	-38	8,966	-0.42%
2019/06/12	2	12.35	4	12.09	12.40	-2	8,724	-0.02%
2019/06/11	50	11.86	0	0.00	11.90	50	8,702	0.57%
2019/06/04	2	11.70	6	11.65	11.65	-4	8,892	-0.04%
2019/05/30	0.1	11.70	0	0.00	11.70	0.1	9,090	0.00%
2019/05/27	2	11.65	1	11.45	11.40	1	9,048	0.01%
2019/05/24	2	11.50	0	0.00	11.50	2	9,051	0.02%
2019/05/22	13	11.61	0	0.00	11.60	13	9,199	0.14%
2019/05/20	2	11.65	0	0.00	11.50	2	9,185	0.02%
2019/05/17	0	11.80	0	0.00	11.75	0	9,199	0.00%
2019/05/16	3	12.05	0	0.00	11.85	3	9,242	0.03%
2019/05/15	7	12.41	1	12.35	12.35	6	9,614	0.06%
2019/05/14	151	12.08	4	12.15	12.15	147	9,640	1.52%	大買/鉅額交易
2019/05/13	0	0.00	19	12.91	12.30	-19	9,585	-0.20%
2019/05/10	11	13.72	11	13.91	13.55	0	9,281	0.00%
2019/05/09	6	14.05	3	13.75	13.70	3	9,211	0.03%
2019/05/08	33	14.35	40	14.44	14.35	-7	8,996	-0.08%
2019/05/07	61	14.96	2	14.75	14.75	59	8,883	0.66%
2019/05/06	52	14.96	0	0.00	14.90	52	8,966	0.58%
2019/05/03	1	15.05	35	15.19	15.40	-34	8,773	-0.39%
2019/05/02	15	15.05	14	15.10	15.05	1	8,496	0.01%
2019/04/30	0	0.00	16	14.21	14.40	-16	7,845	-0.20%
2019/04/29	51	14.39	1	14.20	13.95	50	7,805	0.64%
2019/04/26	7	14.47	5	14.25	14.40	2	7,745	0.03%
2019/04/25	0	0.00	3	14.30	14.35	-3	7,529	-0.04%
2019/04/24	1	14.25	58	14.28	14.10	-57	7,564	-0.75%
2019/04/23	53	14.20	3	14.30	14.20	50	7,833	0.64%
2019/04/22	50	13.90	2	13.90	14.20	48	7,773	0.62%
2019/04/19	101	13.75	0	0.00	13.80	101	7,779	1.30%	大買/鉅額交易
2019/04/18	27	13.80	5	14.03	13.55	22	8,125	0.27%
2019/04/17	50	13.75	9	13.86	13.85	41	8,543	0.48%
2019/04/16	0	0.00	1	13.75	13.70	-1	8,497	-0.01%
2019/04/12	53	13.55	0	0.00	13.40	53	8,563	0.62%
2019/04/10	0	0.00	100	13.55	13.65	-100	8,791	-1.14%
2019/04/09	6	13.60	0	0.00	13.60	6	9,551	0.06%
2019/04/03	0	0.00	2	13.50	13.50	-2	10,128	-0.02%
2019/04/02	3	13.53	0	0.00	13.50	3	10,095	0.03%
2019/04/01	50	13.60	5	13.64	13.60	45	10,052	0.45%
2019/03/29	50	13.45	0	0.00	13.45	50	9,835	0.51%
2019/03/28	101	13.35	20	13.40	13.35	81	9,829	0.82%	大買/
2019/03/27	22	13.80	21	13.52	13.50	1	9,776	0.01%
2019/03/25	2	13.50	10	13.50	13.45	-8	9,617	-0.08%
2019/03/22	37	13.86	7	14.08	13.80	30	9,594	0.31%
2019/03/21	28	14.20	43	14.11	14.00	-15	9,456	-0.16%
2019/03/20	20	13.40	3	13.53	13.50	17	9,009	0.19%
2019/03/19	23	13.76	24	13.58	13.40	-1	9,052	-0.01%
2019/03/18	20	13.25	0	0.00	13.35	20	8,815	0.23%
2019/03/14	0	0.00	13	13.37	13.10	-13	9,366	-0.14%
2019/03/13	2	12.95	12	13.10	13.15	-10	9,268	-0.11%
2019/03/12	0	0.00	5	13.10	13.00	-5	9,091	-0.05%
2019/03/11	0	0.00	5	12.96	12.90	-5	9,108	-0.05%
2019/03/08	1	12.75	1	12.75	12.80	0	9,112	0.00%
2019/03/07	12	12.90	10	12.85	12.85	2	9,079	0.02%
2019/03/06	3	13.07	1	13.05	13.05	2	9,066	0.02%
2019/03/05	1	13.30	0	0.00	13.15	1	9,057	0.01%
2019/03/04	20	13.10	0	0.00	13.10	20	8,887	0.23%
2019/02/27	1	12.95	55	12.95	13.00	-54	8,894	-0.61%
2019/02/26	1	12.90	10	13.00	12.85	-9	8,866	-0.10%
2019/02/25	0	0.00	1	13.05	13.00	-1	8,859	-0.01%
2019/02/22	0	0.00	20	12.90	13.15	-20	8,853	-0.23%
2019/02/21	11	12.91	10	13.10	12.90	1	8,753	0.01%
2019/02/20	1	12.85	2	12.90	12.90	-1	8,629	-0.01%
2019/02/19	22	13.07	0	0.00	12.85	22	8,593	0.26%
2019/02/18	0	0.00	2	13.00	12.85	-2	8,521	-0.02%
2019/02/15	0	0.00	13	13.12	13.10	-13	8,447	-0.15%
2019/02/14	57	13.75	10	13.48	13.20	47	8,325	0.56%
2019/02/13	9	12.80	0	0.00	13.00	9	7,857	0.11%
2019/02/12	0	0.00	1	12.75	12.70	-1	7,717	-0.01%
2019/01/30	2	12.38	0	0.00	12.20	2	7,617	0.03%
2019/01/28	0	0.00	1	12.50	12.50	-1	7,513	-0.01%
2019/01/25	13	12.62	7	12.57	12.65	6	7,461	0.08%
2019/01/24	0	0.00	10	12.50	12.50	-10	7,251	-0.14%
2019/01/23	1	12.45	0	0.00	12.40	1	7,226	0.01%
2019/01/22	1	12.20	0	0.00	12.30	1	7,167	0.01%
2019/01/21	5	12.35	8	12.42	12.35	-3	7,129	-0.04%
2019/01/17	1	12.60	2	12.68	12.45	-1	7,081	-0.01%
2019/01/16	2	12.35	0	0.00	12.50	2	7,001	0.03%
2019/01/15	43	12.96	18	12.67	12.55	25	6,863	0.36%
2019/01/14	10	12.70	14	12.69	12.70	-4	6,417	-0.06%
2019/01/11	56	12.80	7	12.63	12.60	49	6,353	0.77%
2019/01/10	11	13.00	5	12.98	12.95	6	6,139	0.10%
2019/01/09	139	13.12	73	13.09	13.10	66	5,724	1.15%	大買/
2019/01/08	3	11.90	2	12.10	12.00	1	4,922	0.02%
2019/01/07	10	12.20	10	11.95	11.95	0	4,858	0.00%
2019/01/04	24	11.98	11	12.03	12.00	13	4,802	0.27%
2019/01/03	2	12.00	45	12.09	11.90	-43	4,804	-0.89%
2019/01/02	6	12.00	10	12.08	12.05	-4	4,712	-0.08%
2018/12/28	66	12.18	53	11.96	12.05	13	4,475	0.29%
2018/12/27	63	11.65	37.1	12.15	12.20	25.9	3,741	0.69%
2018/12/26	3	10.90	2	11.10	11.10	1	3,178	0.03%
2018/12/25	10	11.10	10	10.90	10.90	0	3,041	0.00%
2018/12/24	0	0.00	3	11.15	11.20	-3	3,024	-0.10%
2018/12/21	2	10.83	1	10.85	10.85	1	3,065	0.03%
2018/12/20	2	11.20	0	0.00	11.00	2	3,120	0.06%
2018/12/19	0	0.00	5	11.59	11.35	-5	3,087	-0.16%
2018/12/18	4	11.38	2	11.50	11.35	2	3,044	0.07%
2018/12/17	0	0.00	8	11.78	11.50	-8	3,041	-0.26%
2018/12/14	6	11.53	0	0.00	11.50	6	3,015	0.20%
2018/12/13	5	11.68	16	11.88	11.70	-11	3,009	-0.37%
2018/12/12	1	11.85	2	12.05	11.95	-1	2,954	-0.03%
2018/12/11	2	11.80	7	11.91	11.80	-5	2,826	-0.18%
2018/12/10	45	12.19	30	11.91	11.80	15	2,730	0.55%
2018/12/07	0	0.00	30	11.63	11.80	-30	2,268	-1.32%
2018/12/04	1	11.55	0	0.00	11.50	1	2,041	0.05%
2018/12/03	2	11.30	0	0.00	11.30	2	2,027	0.10%
2018/11/29	0	0.00	14	11.16	11.00	-14	2,028	-0.69%
2018/11/28	0	0.00	5	11.10	11.05	-5	2,019	-0.25%
2018/11/27	0	0.00	4	10.95	10.95	-4	2,022	-0.20%
2018/11/26	0	0.00	2	11.05	10.90	-2	2,032	-0.10%
2018/11/23	6	10.69	0	0.00	10.60	6	2,007	0.30%
2018/11/22	22	10.93	2	10.95	10.80	20	2,011	0.99%
2018/11/21	10	10.60	2	10.90	10.80	8	2,009	0.40%
2018/11/20	2	10.50	0	0.00	10.55	2	1,981	0.10%
2018/11/19	0	0.00	5	10.65	10.55	-5	1,996	-0.25%
2018/11/16	9	10.63	4	10.50	10.55	5	2,013	0.25%
2018/11/13	1	10.15	0	0.00	10.20	1	2,038	0.05%
2018/11/08	2	10.35	0	0.00	10.45	2	2,119	0.09%
2018/11/01	3	10.23	0	0.00	10.20	3	2,425	0.12%
2018/10/22	0	0.00	2	10.10	10.15	-2	2,861	-0.07%
2018/10/16	0	0.00	5	10.15	10.00	-5	3,302	-0.15%
2018/10/15	2	10.10	0	0.00	10.00	2	3,510	0.06%
2018/10/12	1	9.57	2	10.05	10.00	-1	3,625	-0.03%
2018/10/11	24	9.63	6	9.51	9.51	18	3,709	0.49%
2018/10/05	1	10.90	7	10.99	10.85	-6	3,693	-0.16%
2018/09/28	1	11.55	42	11.55	11.65	-41	3,878	-1.06%
2018/09/27	2	11.65	12	11.63	11.65	-10	3,936	-0.25%
2018/09/25	10	11.25	10	11.20	11.20	0	4,028	0.00%
2018/09/21	20	11.20	20	11.20	11.20	0	4,068	0.00%
2018/09/18	20	11.20	10	11.15	11.15	10	4,290	0.23%
2018/09/17	40	11.20	0	0.00	11.20	40	4,953	0.81%
2018/09/14	0	0.00	3	11.30	11.25	-3	5,189	-0.06%
2018/09/12	0	0.00	1	11.10	11.10	-1	5,387	-0.02%
2018/09/11	5	11.20	5	11.25	11.15	0	5,616	0.00%
2018/09/07	0	0.00	19	11.70	11.45	-19	5,922	-0.32%
2018/09/06	19	11.89	0	0.00	11.85	19	6,068	0.31%
2018/09/03	2	11.95	0	0.00	11.80	2	6,623	0.03%
2018/08/28	1	12.10	45	12.03	12.05	-44	7,856	-0.56%
2018/08/27	0	0.00	2	11.90	12.05	-2	8,213	-0.02%
2018/08/24	44	11.90	0	0.00	11.75	44	8,472	0.52%
2018/08/23	1	11.60	0	0.00	11.80	1	9,256	0.01%
2018/08/22	26	11.55	0	0.00	11.60	26	9,644	0.27%
2018/08/21	20	11.71	0	0.00	11.70	20	10,707	0.19%
2018/08/17	3	11.55	0	0.00	11.60	3	11,446	0.03%
2018/08/16	0	0.00	24	11.19	11.55	-24	11,452	-0.21%
2018/08/14	0	0.00	3	11.80	11.85	-3	11,496	-0.03%
2018/08/13	0	0.00	3	11.55	11.70	-3	11,519	-0.03%
2018/08/10	5	12.52	2	12.70	12.40	3	11,489	0.03%
2018/08/08	12	12.88	158	12.75	12.65	-146	11,517	-1.27%	大賣/鉅額交易
2018/08/07	141	13.05	19	13.40	12.90	122	11,535	1.06%	大買/鉅額交易
2018/08/06	27	13.63	0	0.00	13.65	27	11,524	0.23%
2018/08/03	8	13.61	0	0.00	13.70	8	11,680	0.07%
2018/08/02	0	0.00	6	13.63	13.55	-6	11,713	-0.05%
2018/08/01	0	0.00	48	13.88	13.80	-48	11,702	-0.41%
2018/07/31	15	13.91	2	14.00	13.85	13	11,793	0.11%
2018/07/30	40	14.08	0	0.00	13.90	40	11,765	0.34%
2018/07/27	0	0.00	50	14.07	13.95	-50	11,709	-0.43%
2018/07/26	3	14.15	46	14.29	14.15	-43	11,777	-0.37%
2018/07/25	6	13.46	0	0.00	13.75	6	11,423	0.05%
2018/07/24	36	13.50	20	13.55	13.55	16	11,391	0.14%
2018/07/23	5	13.49	0	0.00	13.45	5	11,384	0.04%
2018/07/20	29	14.20	40	13.93	13.80	-11	11,348	-0.10%
2018/07/19	53	13.63	18	13.85	14.10	35	11,148	0.31%
2018/07/18	30	13.62	0	0.00	13.55	30	11,136	0.27%
2018/07/16	1	13.40	2	13.40	13.45	-1	10,985	-0.01%
2018/07/13	7	13.36	0	0.00	13.45	7	10,974	0.06%
2018/07/11	1	13.35	21	13.34	13.15	-20	10,897	-0.18%
2018/07/09	0	0.00	1	13.40	13.40	-1	10,827	-0.01%
2018/07/06	4	13.18	3.5	13.14	13.40	0.5	10,787	0.00%
2018/07/05	1	13.15	10	13.13	13.05	-9	10,751	-0.08%
2018/07/04	12	13.61	5	13.85	13.55	7	10,676	0.07%
2018/07/03	10	13.57	0	0.00	13.50	10	10,551	0.09%
2018/07/02	4	13.81	0	0.00	13.65	4	10,540	0.04%
2018/06/29	0	0.00	4	13.88	13.90	-4	10,606	-0.04%
2018/06/28	0	13.60	5	13.73	13.65	-5	10,542	-0.05%
2018/06/27	2	13.85	0	0.00	13.85	2	10,492	0.02%
2018/06/26	9	13.80	5	13.85	13.70	4	10,414	0.04%
2018/06/25	20	13.30	4	14.15	13.30	16	9,758	0.16%
2018/06/22	162	14.32	177	14.56	14.25	-15	9,550	-0.16%	大買/大賣/
2018/06/21	305	14.80	320	14.80	14.70	-15	9,443	-0.16%	大買/大賣/
2018/06/20	114	14.48	110	14.70	14.90	4	9,372	0.04%	大買/大賣/
2018/06/19	10	14.85	1	15.05	14.95	9	9,163	0.10%
2018/06/15	24	14.70	1	14.80	14.95	23	9,080	0.25%
2018/06/14	108.8	14.80	108	14.84	14.65	0.8	8,974	0.01%	大買/大賣/
2018/06/13	101	14.75	101	14.90	14.35	0	8,788	0.00%	大買/大賣/
2018/06/12	134	14.87	134	15.02	14.80	0	8,634	0.00%	大買/大賣/
2018/06/11	105	15.16	156	15.18	15.20	-51	8,501	-0.60%	大買/大賣/
2018/06/08	101	14.95	110	14.86	14.95	-9	8,273	-0.11%	大買/大賣/
2018/06/07	318	15.09	313	15.30	15.05	5	8,130	0.06%	大買/大賣/
2018/06/06	597	15.26	545	14.98	15.40	52	7,829	0.66%	大買/大賣/
2018/06/05	19	14.92	0	0.00	14.70	19	7,543	0.25%
2018/06/04	544	15.31	558	15.12	15.35	-14	7,316	-0.19%	大買/大賣/
2018/06/01	207	14.73	221	14.93	14.60	-14	6,950	-0.20%	大買/大賣/
2018/05/31	313	15.53	321	15.74	15.10	-8	6,711	-0.12%	大買/大賣/
2018/05/30	227	14.69	222	14.58	14.80	5	5,943	0.08%	大買/大賣/
2018/05/29	15	14.51	21	14.60	14.70	-6	5,542	-0.11%
2018/05/28	13	12.93	52	13.44	13.75	-39	4,475	-0.87%
2018/05/24	0	0.00	20	12.40	12.40	-20	3,834	-0.52%
2018/05/23	20	12.40	30	12.38	12.35	-10	3,886	-0.26%
2018/05/22	20	12.55	27	12.64	12.35	-7	3,857	-0.18%
2018/05/21	20	12.35	22	12.45	12.50	-2	3,949	-0.05%
2018/05/18	26	12.37	5	12.40	12.25	21	3,959	0.53%
2018/05/17	2	12.30	21	12.40	12.40	-19	3,962	-0.48%
2018/05/16	11	12.35	0	0.00	12.25	11	3,909	0.28%
2018/05/15	0	0.00	40	12.20	12.20	-40	3,879	-1.03%
2018/05/11	12	12.18	1	12.30	11.95	11	3,894	0.28%
2018/05/10	0	0.00	2	11.73	11.80	-2	3,763	-0.05%
2018/05/08	0	0.00	4	11.65	11.65	-4	3,953	-0.10%
2018/05/04	1	11.25	0	0.00	11.15	1	3,938	0.03%
2018/05/02	0	0.00	20	11.00	10.95	-20	3,881	-0.52%
2018/04/27	20	10.95	0	0.00	10.95	20	4,028	0.50%
2018/04/26	22	11.00	0	0.00	10.90	22	4,139	0.53%
2018/04/25	20	11.15	40	11.10	11.15	-20	4,195	-0.48%
2018/04/24	40	11.30	40	11.33	11.25	0	4,402	0.00%
2018/04/19	21	11.00	20	11.00	11.00	1	4,676	0.02%
2018/04/18	20	11.15	20	10.90	10.90	0	4,791	0.00%
2018/04/17	20	11.15	20	10.95	10.95	0	4,980	0.00%
2018/04/16	2	11.25	0	0.00	11.20	2	5,326	0.04%
2018/04/13	20	11.40	20	11.40	11.40	0	5,556	0.00%
2018/04/10	20	11.30	20	11.25	11.25	0	7,394	0.00%
2018/04/09	30	11.43	25	11.44	11.40	5	7,521	0.07%
2018/03/31	0	11.35	0.1	11.35	11.40	0	7,419	0.00%
2018/03/29	20	11.40	20	11.45	11.45	0	7,401	0.00%
2018/03/27	20	11.45	0	0.00	11.30	20	7,335	0.27%
2018/03/23	0	0.00	21	11.06	11.15	-21	7,383	-0.28%
2018/03/21	41	11.60	43	11.69	11.60	-2	7,332	-0.03%
2018/03/20	20	11.45	55	11.43	11.40	-35	7,201	-0.49%
2018/03/19	20	11.80	20	11.70	11.70	0	7,168	0.00%
2018/03/16	20	11.85	20	11.75	11.75	0	7,160	0.00%
2018/03/15	0	0.00	14	12.00	11.90	-14	7,164	-0.20%
2018/03/14	39	11.93	20	12.00	12.00	19	7,265	0.26%
2018/03/13	0	0.00	11	11.95	11.85	-11	7,252	-0.15%
2018/03/12	30	11.90	20	11.90	11.90	10	7,235	0.14%
2018/03/09	61	11.92	31	11.80	11.80	30	7,196	0.42%
2018/03/08	2	11.63	0	0.00	11.65	2	7,025	0.03%
2018/03/05	1	11.30	0	0.00	11.25	1	7,105	0.01%
2018/02/27	0	0.00	2	11.65	11.40	-2	7,166	-0.03%
2018/02/26	0	0.00	1	11.45	11.25	-1	7,109	-0.01%
2018/02/23	1	11.50	5	11.35	11.40	-4	7,145	-0.06%
2018/02/22	1	11.25	0	0.00	11.20	1	7,097	0.01%
2018/02/21	5	11.10	0	0.00	11.30	5	7,163	0.07%
2018/02/09	15	9.92	0	0.00	10.75	15	6,977	0.21%
2018/02/08	1	10.80	5	10.85	10.85	-4	6,910	-0.06%
2018/02/07	0	0.00	4	11.23	11.05	-4	6,926	-0.06%
2018/02/06	11	10.75	1	11.40	10.85	10	6,946	0.14%
2018/02/05	7	11.89	0	0.00	11.85	7	6,866	0.10%
2018/02/02	4	12.69	0	0.00	12.45	4	6,799	0.06%
2018/02/01	10	12.90	0	0.00	12.85	10	6,761	0.15%
2018/01/31	0	0.00	30	13.00	13.05	-30	6,776	-0.44%
2018/01/30	2	12.70	1	12.80	12.65	1	6,614	0.02%
2018/01/29	15	12.73	0	0.00	12.60	15	6,553	0.23%
2018/01/26	35	12.70	0	0.00	12.75	35	6,514	0.54%
2018/01/24	1	12.60	0	0.00	12.55	1	6,401	0.02%
2018/01/23	23	12.79	1	12.75	12.55	22	6,370	0.35%
2018/01/22	1	12.40	50	12.41	12.60	-49	6,293	-0.78%
2018/01/18	20	12.78	19	12.95	12.50	1	6,271	0.02%
2018/01/17	1	12.30	3	12.43	12.45	-2	6,067	-0.03%
2018/01/16	4	12.40	21	12.45	12.40	-17	5,996	-0.28%
2018/01/15	22	12.64	15	12.33	12.20	7	5,924	0.12%
2018/01/12	4	12.98	12	13.07	12.80	-8	5,731	-0.14%
2018/01/11	10	13.08	60	12.97	12.95	-50	5,662	-0.88%
2018/01/10	56	13.02	59	13.28	13.05	-3	5,506	-0.05%
2018/01/09	30	12.79	29	12.84	12.80	1	5,365	0.02%
2018/01/08	27	13.26	59	13.51	13.15	-32	5,139	-0.62%
2018/01/05	77	11.96	33	12.38	12.80	44	4,280	1.03%
2018/01/04	5	11.51	55	11.24	11.65	-50	3,617	-1.38%
2018/01/03	7	10.99	3	11.00	10.95	4	3,259	0.12%