友訊 (2332)-富邦-竹北券商分點個股進出

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
20.80
漲跌
▼0.10
漲幅
-0.48%
成交量
6,136張
產業
上市通信網路類股
499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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/12/11	4	21.10	1	21.20	20.80	3	7,748	0.04%
2024/12/10	2	20.90	1	20.80	20.90	1	7,686	0.01%
2024/12/09	7	21.26	20	20.90	20.45	-13	7,640	-0.17%
2024/12/06	2	21.95	0	0.00	21.50	2	7,497	0.03%
2024/12/05	23	21.96	0	0.00	22.00	23	7,418	0.31%
2024/12/03	3	21.82	8	21.61	21.50	-5	7,216	-0.07%
2024/12/02	0	0.00	5	21.61	21.55	-5	7,078	-0.07%
2024/11/29	6	21.98	7	21.76	21.75	-1	6,932	-0.01%
2024/11/28	33	23.05	44	22.25	21.35	-11	6,693	-0.16%
2024/11/27	17	23.26	11	23.15	23.20	6	5,629	0.11%
2024/11/26	2	22.15	5	22.30	22.25	-3	4,837	-0.06%
2024/11/25	3	22.23	0	0.00	22.05	3	4,733	0.06%
2024/11/22	7	22.02	0	0.00	21.75	7	4,562	0.15%
2024/11/21	12	21.79	7	21.69	21.50	5	4,415	0.11%
2024/11/20	114	21.90	130	21.77	21.65	-16	4,252	-0.38%	大買/大賣/
2024/11/19	14	21.03	10	21.12	21.35	4	3,801	0.11%
2024/11/18	10	20.32	0	0.00	20.15	10	3,521	0.28%
2024/11/15	35	20.24	35	20.17	20.20	0	3,465	0.00%
2024/11/14	4	20.13	10	20.09	19.65	-6	3,387	-0.18%
2024/11/13	5	19.05	0	0.00	19.20	5	3,224	0.16%
2024/11/12	6	18.96	0	0.00	19.05	6	3,195	0.19%
2024/11/11	2	20.50	2	20.35	20.30	0	3,052	0.00%
2024/11/08	6	20.17	33	20.37	19.95	-27	2,964	-0.91%
2024/11/07	5	20.90	39	20.36	20.80	-34	2,807	-1.21%
2024/11/05	3	19.73	0	0.00	19.65	3	2,587	0.12%
2024/11/04	5	19.66	10	19.45	19.45	-5	2,624	-0.19%
2024/11/01	1	19.70	3	19.47	19.85	-2	2,695	-0.07%
2024/10/29	2	19.28	12	19.20	19.35	-10	2,635	-0.38%
2024/10/28	2	19.40	0	0.00	19.50	2	2,613	0.08%
2024/10/25	6	19.87	6	19.94	19.85	0	2,588	0.00%
2024/10/24	9	19.58	16	19.35	19.70	-7	2,553	-0.27%
2024/10/23	0	0.00	10	19.65	19.45	-10	2,545	-0.39%
2024/10/22	1	19.95	1	20.10	19.85	0	2,512	0.00%
2024/10/21	24	20.05	6	20.04	20.05	18	2,519	0.71%
2024/10/18	19	19.85	2	19.75	19.75	17	2,448	0.69%
2024/10/16	0	0.00	2	18.90	18.90	-2	2,365	-0.08%
2024/10/15	2	19.40	0	0.00	19.25	2	2,416	0.08%
2024/10/14	0	0.00	1	19.30	19.25	-1	2,763	-0.04%
2024/10/09	0	0.00	8	18.45	18.45	-8	2,788	-0.29%
2024/10/04	1	18.90	2	18.85	18.80	-1	2,890	-0.03%
2024/09/27	1	19.20	2	19.25	19.30	-1	3,245	-0.03%
2024/09/23	0	0.00	5	19.75	19.60	-5	3,246	-0.15%
2024/09/20	2	19.65	0	0.00	19.30	2	3,207	0.06%
2024/09/19	8	19.60	0	0.00	19.60	8	3,130	0.26%
2024/09/18	3	19.50	0	0.00	19.20	3	3,104	0.10%
2024/09/13	0	0.00	4	19.10	19.35	-4	3,006	-0.13%
2024/09/11	2	18.75	7	18.89	18.85	-5	2,941	-0.17%
2024/09/09	3	18.53	0	0.00	18.80	3	2,921	0.10%
2024/09/05	1	18.30	0	0.00	18.35	1	2,921	0.03%
2024/09/03	0.2	18.60	1	18.55	18.40	-0.8	2,889	-0.03%
2024/09/02	0	19.00	3	18.80	18.80	-3	2,877	-0.10%
2024/08/30	0	18.80	0	0.00	18.90	0	2,877	0.00%
2024/08/29	6	18.80	0	0.00	18.90	6	2,884	0.21%
2024/08/28	1	18.70	0	0.00	18.80	1	2,879	0.03%
2024/08/27	0	0.00	10	18.80	18.75	-10	2,894	-0.35%
2024/08/22	0	0.00	6	18.40	18.25	-6	3,064	-0.20%
2024/08/20	2	17.90	0	0.00	17.85	2	3,078	0.06%
2024/08/19	3	18.00	8.6	17.89	18.00	-5.6	3,083	-0.18%
2024/08/16	1	17.30	1	17.45	17.45	0	3,101	0.00%
2024/08/15	0	0.00	1	17.20	17.25	-1	3,106	-0.03%
2024/08/14	1	17.20	0	0.00	17.20	1	3,117	0.03%
2024/08/07	0	0.00	14	16.33	17.20	-14	3,208	-0.44%
2024/08/06	0	0.00	2.1	15.29	16.25	-2.1	3,182	-0.07%
2024/08/05	2	16.45	1	16.55	16.45	1	3,133	0.03%
2024/08/01	0	0.00	8	18.64	18.80	-8	3,033	-0.26%
2024/07/31	0	0.00	30	18.20	18.35	-30	3,016	-0.99%
2024/07/30	2	17.90	0	0.00	18.30	2	3,027	0.07%
2024/07/29	4	18.15	0	0.00	18.10	4	3,011	0.13%
2024/07/19	2	19.45	0	0.00	19.10	2	2,947	0.07%
2024/07/18	5	19.60	31	19.36	19.60	-26	2,892	-0.90%
2024/07/17	2	19.60	1	19.55	19.55	1	2,837	0.04%
2024/07/16	3	19.40	15	19.48	19.45	-12	2,807	-0.43%
2024/07/15	52	20.13	0.3	19.45	19.80	51.7	2,759	1.87%
2024/07/12	1	19.15	0	18.95	19.10	1	2,371	0.04%
2024/07/11	0	0.00	2	19.20	19.10	-2	2,353	-0.08%
2024/07/10	0	0.00	23.6	18.95	19.00	-23.6	2,374	-0.99%
2024/07/09	4.1	18.89	8	18.99	18.85	-4	2,376	-0.17%
2024/07/08	10	19.35	24	19.19	19.10	-14	2,360	-0.59%
2024/07/05	4	19.25	4	18.95	19.25	0	2,418	0.00%
2024/07/04	9	19.00	10	19.00	18.85	-1	2,374	-0.04%
2024/07/03	52.4	19.19	16	18.97	19.00	36.4	2,348	1.55%
2024/07/02	7	18.49	0	0.00	18.45	7	2,121	0.33%
2024/06/25	0	0.00	1	18.15	18.20	-1	2,094	-0.05%
2024/06/21	0	18.30	1	18.30	18.45	-1	2,119	-0.05%
2024/06/20	0.4	18.00	0	0.00	18.10	0.4	2,077	0.02%
2024/06/19	0	0.00	2	18.20	18.15	-2	2,087	-0.10%
2024/06/17	0	0.00	4	18.10	18.20	-4	2,112	-0.19%
2024/05/30	0	0.00	9	18.16	18.05	-9	2,405	-0.37%
2024/05/29	5	18.40	0	0.00	18.20	5	2,543	0.20%
2024/05/28	0	0.00	70	18.60	18.85	-70	2,520	-2.78%
2024/05/27	0	0.00	50	18.35	18.45	-50	2,457	-2.03%
2024/05/22	0	0.00	3.9	18.53	18.50	-3.9	2,581	-0.15%
2024/05/17	9	18.25	0	0.00	18.25	9	2,885	0.31%
2024/05/16	0	0.00	2	18.15	18.15	-2	2,919	-0.07%
2024/05/15	1	17.90	0	0.00	17.85	1	2,936	0.03%
2024/05/14	0	0.00	2	18.25	18.25	-2	2,987	-0.07%
2024/04/30	1	17.90	0	0.00	17.90	1	3,122	0.03%
2024/04/29	0	0.00	3	17.85	17.85	-3	3,233	-0.09%
2024/04/26	1	17.80	0	0.00	17.70	1	3,231	0.03%
2024/04/16	0	0.00	3	17.35	17.30	-3	3,278	-0.09%
2024/04/12	1	17.85	0	0.00	18.10	1	3,246	0.03%
2024/04/11	11	17.96	0	0.00	17.90	11	3,211	0.34%
2024/04/09	2	18.43	0	0.00	18.30	2	3,157	0.06%
2024/04/03	1	18.40	1	18.45	18.40	0	3,184	0.00%
2024/04/02	0	0.00	1	18.60	18.55	-1	3,216	-0.03%
2024/03/27	1	18.65	0	0.00	18.60	1	3,246	0.03%
2024/03/21	1	18.55	2	18.58	18.65	-1	3,372	-0.03%
2024/03/18	0	0.00	2	18.85	18.85	-2	3,496	-0.06%
2024/03/13	1	18.65	4	18.65	18.70	-3	3,605	-0.08%
2024/03/08	4	18.85	0	0.00	18.85	4	3,901	0.10%
2024/03/07	0	0.00	1	19.25	19.20	-1	4,005	-0.02%
2024/03/06	2	19.70	0	0.00	19.50	2	4,070	0.05%
2024/03/04	0	0.00	0.6	19.20	19.65	-0.6	4,287	-0.01%
2024/03/01	1	19.10	1	19.15	19.10	0	4,119	0.00%
2024/02/29	0.1	19.30	0	0.00	19.35	0.1	4,093	0.00%
2024/02/27	1	19.25	22	19.74	19.15	-21	4,082	-0.51%
2024/02/26	4.4	19.75	0	0.00	19.40	4.4	4,054	0.11%
2024/02/23	18	19.50	31	19.67	19.30	-13	4,030	-0.32%
2024/02/22	0.1	19.70	0	0.00	19.60	0.1	4,046	0.00%
2024/02/21	18	19.63	3	19.65	19.60	15	4,036	0.37%
2024/02/20	9	19.90	83	19.83	19.95	-74	3,996	-1.85%
2024/02/16	0	0.00	2	19.53	19.55	-2	3,839	-0.05%
2024/02/15	5	19.39	0	0.00	19.40	5	3,810	0.13%
2024/02/05	2	19.25	0	0.00	18.95	2	3,731	0.05%
2024/02/01	1	19.80	63	19.53	19.70	-62	3,723	-1.67%
2024/01/31	0	19.40	0	0.00	19.35	0	3,641	0.00%
2024/01/30	0	19.45	0	0.00	19.35	0	3,672	0.00%
2024/01/23	0	0.00	10	19.55	19.65	-10	3,783	-0.26%
2024/01/22	4	18.95	0	0.00	19.00	4	3,668	0.11%
2024/01/18	14	18.71	0	0.00	18.50	14	3,690	0.38%
2024/01/11	0	0.00	1	19.20	19.10	-1	3,724	-0.03%
2024/01/09	13	19.20	0	0.00	19.20	13	3,837	0.34%
2024/01/08	0	0.00	13	19.45	19.35	-13	3,868	-0.34%
2024/01/05	0	19.60	5	19.55	19.40	-5	3,889	-0.13%
2024/01/03	20	19.96	0	0.00	19.90	20	3,934	0.51%
2023/12/29	13	20.00	0	0.00	19.95	13	3,884	0.33%
2023/12/28	12	20.03	1.5	20.00	20.10	10.5	3,908	0.27%
2023/12/27	2	19.80	0	0.00	19.80	2	3,899	0.05%
2023/12/25	0.5	19.40	3	19.35	19.30	-2.5	3,937	-0.06%
2023/12/22	0	0.00	4	19.60	19.45	-4	3,963	-0.10%
2023/12/19	5	19.40	40	19.60	19.35	-35	4,034	-0.87%
2023/12/18	16	20.04	2	20.13	19.80	14	4,110	0.34%
2023/12/15	0	0.00	110	19.85	19.80	-110	4,472	-2.46%	大賣/鉅額交易
2023/12/14	0	0.00	0.1	19.80	19.80	-0.1	4,614	0.00%
2023/12/13	1	19.85	0	0.00	19.80	1	4,622	0.02%
2023/12/11	40	19.88	0	0.00	19.80	40	4,740	0.84%
2023/12/08	1	19.95	0	0.00	20.00	1	4,773	0.02%
2023/12/07	20	20.00	2	20.20	20.00	18	4,822	0.37%
2023/12/05	60	20.48	10	20.20	20.25	50	4,902	1.02%
2023/12/04	56	20.54	0	0.00	20.45	56	4,908	1.14%
2023/12/01	25	20.20	26	20.30	20.15	-1	4,873	-0.02%
2023/11/30	17	20.25	11	19.30	20.40	6	4,859	0.12%
2023/11/24	0	0.00	1	19.20	19.30	-1	5,202	-0.02%
2023/11/22	0	0.00	0.1	19.20	19.30	-0.1	5,940	0.00%
2023/11/21	10	19.35	0	0.00	19.30	10	6,510	0.15%
2023/11/17	0	18.95	0	0.00	18.95	0	7,665	0.00%
2023/11/15	20	18.55	10	18.71	18.55	10	9,314	0.11%
2023/11/13	0	0.00	2	18.50	18.45	-2	10,557	-0.02%
2023/11/09	10	18.40	0	0.00	18.40	10	11,493	0.09%
2023/10/30	1	18.65	0	0.00	18.55	1	11,500	0.01%
2023/10/26	40	18.40	0	0.00	18.35	40	11,568	0.35%
2023/10/25	0	0.00	4	18.95	18.85	-4	11,596	-0.03%
2023/10/18	50	18.49	0	0.00	18.55	50	11,729	0.43%
2023/10/16	0.1	19.35	1	19.30	19.25	-0.9	11,914	-0.01%
2023/10/11	42.2	19.76	0	0.00	19.70	42.2	12,103	0.35%
2023/10/06	38	20.14	0	0.00	20.15	38	12,113	0.31%
2023/10/05	0	0.00	2	20.35	20.35	-2	12,157	-0.02%
2023/10/04	2	20.03	3	20.05	20.25	-1	12,249	-0.01%
2023/10/03	0	0.00	1	20.55	20.25	-1	12,311	-0.01%
2023/10/02	0	0.00	2	20.55	20.65	-2	12,400	-0.02%
2023/09/26	2	20.10	0	0.00	20.10	2	12,762	0.02%
2023/09/25	0	0.00	2	20.35	20.35	-2	13,199	-0.02%
2023/09/22	1	19.90	1	20.00	19.90	0	13,386	0.00%
2023/09/21	2.1	19.90	5	20.15	19.90	-3	13,530	-0.02%
2023/09/20	51.2	20.50	15	20.42	20.35	36.2	13,698	0.26%
2023/09/19	13	21.27	8	21.13	21.10	5	13,631	0.04%
2023/09/15	1.1	20.90	10.4	21.00	21.00	-9.4	13,665	-0.07%
2023/09/14	10	21.45	35	21.29	21.20	-25	13,596	-0.18%
2023/09/13	1.1	21.15	8	21.11	21.10	-7	13,585	-0.05%
2023/09/12	3	21.57	0	0.00	21.45	3	13,828	0.02%
2023/09/11	3.1	22.08	26	21.76	21.70	-22.9	14,095	-0.16%
2023/09/08	2	22.83	6	22.65	22.60	-4	14,002	-0.03%
2023/09/07	1.3	23.13	2	23.33	23.05	-0.7	13,929	-0.01%
2023/09/06	4	24.43	0.6	23.95	23.85	3.4	13,788	0.02%
2023/09/04	34	24.18	1	23.90	24.00	33	13,625	0.24%
2023/09/01	22.1	24.63	3	24.65	24.70	19.1	13,482	0.14%
2023/08/31	31.1	25.23	1	25.05	25.05	30.1	13,413	0.22%
2023/08/30	2.4	25.41	100	25.38	25.10	-97.6	13,465	-0.72%
2023/08/29	4	25.31	13	25.28	25.05	-9	13,510	-0.07%
2023/08/28	31	26.04	47	26.03	25.55	-16	13,347	-0.12%
2023/08/25	85.1	25.70	65.2	26.23	25.85	19.9	12,969	0.15%
2023/08/24	5	25.80	10.2	25.37	25.65	-5.2	12,541	-0.04%
2023/08/23	17.3	25.72	51	26.24	25.40	-33.7	12,051	-0.28%
2023/08/22	55	25.39	51	25.33	25.25	4	11,505	0.03%
2023/08/21	24	25.28	23	25.05	25.40	1	10,725	0.01%
2023/08/18	56	23.71	76	23.60	23.50	-20	9,920	-0.20%
2023/08/17	62	23.06	69	22.85	22.95	-7	9,282	-0.08%
2023/08/16	92	21.48	77	21.51	21.40	15	8,851	0.17%
2023/08/15	3	21.10	1.5	21.05	21.15	1.5	8,551	0.02%
2023/08/14	0	0.00	11	19.35	19.25	-11	8,335	-0.13%
2023/08/10	2.3	19.55	20	19.65	19.50	-17.7	8,455	-0.21%
2023/08/09	0.1	20.00	0	0.00	19.90	0.1	8,519	0.00%
2023/08/08	0.1	19.90	0	0.00	19.95	0.1	8,578	0.00%
2023/08/07	0	0.00	0.6	20.25	20.30	-0.6	8,593	-0.01%
2023/08/02	0.3	19.75	0	0.00	19.70	0.3	8,548	0.00%
2023/08/01	0.3	20.02	0	0.00	20.10	0.3	8,481	0.00%
2023/07/31	10	20.60	0.5	20.50	20.15	9.5	8,456	0.11%
2023/07/28	0.2	19.97	10	19.89	20.00	-9.9	8,417	-0.12%
2023/07/27	0.1	20.05	92	20.20	20.20	-92	8,365	-1.10%
2023/07/26	1.3	20.25	10	20.25	20.00	-8.7	8,338	-0.10%
2023/07/25	0	0.00	0.2	20.63	20.60	-0.2	8,283	0.00%
2023/07/24	103.2	20.50	229	20.27	20.25	-125.8	8,262	-1.52%	大買/大賣/鉅額交易
2023/07/21	10	21.00	0.2	20.95	20.85	9.8	8,196	0.12%
2023/07/20	10.2	20.80	0	0.00	20.65	10.2	8,173	0.12%
2023/07/19	10	21.35	1	22.70	21.50	9	8,036	0.11%
2023/07/18	10	22.25	22.8	22.09	21.90	-12.8	7,922	-0.16%
2023/07/17	21	22.56	15	22.25	22.45	6	7,832	0.08%
2023/07/14	2	21.90	30	21.50	21.80	-28	7,763	-0.36%
2023/07/13	10	22.05	13	21.85	21.45	-3	7,781	-0.04%
2023/07/12	10	21.65	0	0.00	21.45	10	7,805	0.13%
2023/07/11	12	22.03	24	22.16	21.95	-12	7,776	-0.15%
2023/07/10	2	22.40	0	0.00	22.50	2	7,679	0.03%
2023/07/07	15	22.42	3	22.18	22.15	12	7,624	0.16%
2023/07/06	0	0.00	15	22.40	22.45	-15	7,518	-0.20%
2023/07/05	12	22.35	31	22.22	22.25	-19	7,433	-0.26%
2023/07/04	12	22.55	2	22.50	22.55	10	7,337	0.14%
2023/07/03	68	22.90	15	22.94	23.15	53	7,169	0.74%
2023/06/30	5	21.82	2	21.70	21.85	3	6,712	0.04%
2023/06/29	1	21.55	1	21.25	21.45	0	6,520	0.00%
2023/06/28	1	21.55	50	21.26	21.15	-49	6,379	-0.77%
2023/06/27	42	21.54	27	21.13	20.70	15	6,202	0.24%
2023/06/26	0	0.00	20	21.40	21.05	-20	6,024	-0.33%
2023/06/21	0	0.00	1	21.00	21.05	-1	6,067	-0.02%
2023/06/20	0	0.00	1	20.25	20.25	-1	6,010	-0.02%
2023/06/19	1	20.05	4	20.00	19.95	-3	6,005	-0.05%
2023/06/16	1	20.75	15	20.94	20.60	-14	5,875	-0.24%
2023/06/15	5	21.61	2	21.38	21.85	3	5,554	0.05%
2023/06/14	1	20.35	0	0.00	20.45	1	5,187	0.02%
2023/06/13	1	20.55	0	0.00	20.50	1	5,194	0.02%
2023/06/09	1	20.60	0	0.00	20.80	1	5,123	0.02%
2023/06/06	1	20.75	2	20.90	20.80	-1	5,069	-0.02%
2023/06/05	5	21.55	5	21.37	21.45	0	4,996	0.00%
2023/06/02	4	21.53	2	21.45	21.65	2	4,862	0.04%
2023/06/01	0	0.00	3.5	21.09	20.95	-3.5	4,763	-0.07%
2023/05/31	3	20.95	4	20.89	20.90	-1	4,730	-0.02%
2023/05/30	5	20.39	6	20.48	20.60	-1	4,667	-0.02%
2023/05/29	13	20.05	15	19.83	19.95	-2	4,623	-0.04%
2023/05/26	6.5	19.81	1	19.65	19.50	5.5	4,719	0.12%
2023/05/25	0	0.00	1	20.25	20.20	-1	4,685	-0.02%
2023/05/24	0	0.00	2	20.35	20.25	-2	4,643	-0.04%
2023/05/23	5	20.31	0	0.00	20.10	5	4,580	0.11%
2023/05/22	4	20.10	51	20.10	20.35	-47	4,516	-1.04%
2023/05/19	4	20.05	3	19.95	20.05	1	4,386	0.02%
2023/05/18	0	0.00	1	19.25	19.20	-1	4,153	-0.02%
2023/05/17	1	18.95	0	0.00	18.90	1	4,090	0.02%
2023/05/16	50	19.05	0	0.00	19.05	50	4,108	1.22%
2023/05/15	0	0.00	1	19.05	19.25	-1	4,194	-0.02%
2023/04/24	0	0.00	21	17.92	17.85	-21	3,961	-0.53%
2023/04/21	6	17.65	52	17.79	17.75	-46	3,969	-1.16%
2023/04/20	1	18.80	0	0.00	18.55	1	3,906	0.03%
2023/04/17	1.2	19.30	0	0.00	19.30	1.2	3,808	0.03%
2023/04/13	0	0.00	8	18.86	18.60	-8	3,694	-0.22%
2023/04/12	0	0.00	1	18.85	18.95	-1	3,676	-0.03%
2023/04/11	6	18.90	0	0.00	18.80	6	3,635	0.17%
2023/04/10	0	0.00	5	18.75	18.65	-5	3,644	-0.14%
2023/04/06	0	0.00	1	18.85	18.85	-1	3,926	-0.03%
2023/03/29	0	18.70	29	18.30	18.30	-29	4,340	-0.67%
2023/03/28	1	18.70	0	0.00	18.60	1	4,519	0.02%
2023/03/24	40	17.95	1	17.80	18.15	39	4,212	0.93%
2023/03/22	25	16.82	45	17.10	17.05	-20	3,937	-0.51%
2023/03/21	3	16.68	26	16.65	16.65	-23	3,908	-0.59%
2023/03/17	0	16.35	1	16.35	16.45	-1	3,900	-0.03%
2023/03/15	0	0.00	12	16.90	16.65	-12	3,842	-0.31%
2023/03/10	1	16.95	0	0.00	16.95	1	3,757	0.03%
2023/03/09	1	17.40	0	0.00	17.35	1	3,739	0.03%
2023/03/06	5	17.70	0	0.00	17.55	5	3,634	0.14%
2023/03/03	5	17.40	0	0.00	17.55	5	3,525	0.14%
2023/03/02	0	0.00	0.1	17.45	17.50	-0.1	3,447	0.00%
2023/03/01	0	0.00	5	17.30	17.20	-5	3,345	-0.15%
2023/02/24	0.1	17.18	0	0.00	17.20	0.1	3,224	0.00%
2023/02/22	1	16.80	0	0.00	16.75	1	2,946	0.03%
2023/02/20	100	16.84	0	0.00	16.75	100	2,906	3.44%
2023/02/17	0	0.00	2	16.65	16.65	-2	2,861	-0.07%
2023/02/15	0	16.30	2	16.23	16.20	-2	2,741	-0.07%
2023/02/14	5	16.25	0	0.00	16.35	5	2,703	0.18%
2023/02/13	2	16.25	5	16.26	16.25	-3	2,643	-0.11%
2023/02/10	4	15.45	2	15.40	15.30	2	2,454	0.08%
2023/02/08	0	0.00	3	15.60	15.55	-3	2,458	-0.12%
2023/02/07	0	15.55	0	0.00	15.55	0	2,448	0.00%
2023/02/06	0	15.67	0	0.00	15.60	0	2,451	0.00%
2023/02/03	0	15.70	0	0.00	15.60	0	2,442	0.00%
2023/02/02	0	0.00	4	15.70	15.70	-4	2,429	-0.16%
2023/01/31	0	0.00	2	15.40	15.35	-2	2,401	-0.08%
2023/01/30	4	15.30	1	15.35	15.25	3	2,387	0.13%
2023/01/13	1	15.10	0	0.00	15.05	1	2,350	0.04%
2023/01/11	1	15.40	0	0.00	15.35	1	2,395	0.04%
2022/12/27	46	15.58	33	15.45	15.35	13	2,469	0.53%
2022/12/26	25	16.04	25	15.80	15.80	0	2,385	0.00%
2022/12/21	44	16.20	31	15.81	15.80	13	2,031	0.64%
2022/12/20	1	16.15	0	0.00	16.15	1	1,621	0.06%
2022/12/16	0	0.00	6	14.90	14.95	-6	1,438	-0.42%
2022/12/13	6	15.10	1	15.00	15.05	5	1,460	0.34%
2022/12/07	3	14.67	0	0.00	14.65	3	1,544	0.19%
2022/11/30	1	14.95	1	14.95	15.00	0	1,812	0.00%
2022/10/26	0	0.00	10	14.65	14.65	-10	3,690	-0.27%
2022/10/25	0	0.00	10	14.75	14.75	-10	3,749	-0.27%
2022/10/24	5	14.65	5	14.70	14.60	0	3,837	0.00%
2022/10/19	10	15.10	0	0.00	15.00	10	3,951	0.25%
2022/10/18	5	14.95	5	15.16	15.10	0	3,955	0.00%
2022/10/17	5	14.60	5	14.75	14.85	0	3,952	0.00%
2022/10/14	10	14.85	0	0.00	15.00	10	3,961	0.25%
2022/10/13	0	14.75	0	0.00	14.20	0	3,960	0.00%
2022/09/26	6	15.30	1	15.10	15.00	5	3,835	0.13%
2022/09/23	4	16.04	0	0.00	15.80	4	3,858	0.10%
2022/09/13	1	17.70	19	17.60	17.50	-18	3,700	-0.49%
2022/09/12	1	17.45	1	17.70	17.75	0	3,649	0.00%
2022/09/05	1	17.20	0	0.00	17.10	1	3,477	0.03%
2022/09/02	18	17.31	0	0.00	17.30	18	3,402	0.53%
2022/09/01	0	0.00	1	16.90	17.00	-1	3,311	-0.03%
2022/08/31	0	0.00	5	16.85	16.75	-5	3,279	-0.15%
2022/08/30	1	16.60	0	0.00	16.65	1	3,260	0.03%
2022/08/29	5	16.50	0	0.00	16.40	5	3,276	0.15%
2022/08/26	0	0.00	21	17.19	17.10	-21	3,414	-0.61%
2022/08/25	0.2	16.90	2	16.85	17.10	-1.8	3,289	-0.05%
2022/08/24	5	16.75	0	0.00	16.70	5	3,265	0.15%
2022/08/22	3	16.40	1	16.95	16.85	2	3,235	0.06%
2022/08/19	2	16.45	0	0.00	16.50	2	3,179	0.06%
2022/08/17	5	16.90	7.7	16.62	16.60	-2.7	3,109	-0.09%
2022/08/16	14	17.43	12	17.60	17.20	2	3,011	0.07%
2022/08/15	3	16.90	1	16.75	16.75	2	2,293	0.09%
2022/08/12	5	16.90	0	0.00	16.85	5	2,290	0.22%
2022/08/11	3	17.05	0	0.00	16.85	3	2,287	0.13%
2022/08/10	0	0.00	1	17.15	17.10	-1	2,260	-0.04%
2022/08/09	1	16.85	0	0.00	17.05	1	2,240	0.04%
2022/08/05	2	17.20	0	0.00	17.30	2	2,083	0.10%
2022/08/03	0	0.00	1.3	16.60	16.60	-1.3	1,952	-0.07%
2022/08/02	0	0.00	0.3	17.00	17.25	-0.3	1,876	-0.02%
2022/08/01	1	17.35	0	0.00	17.40	1	1,731	0.06%
2022/07/29	0	0.00	10	17.20	17.20	-10	1,682	-0.59%
2022/07/28	10.6	17.28	20	16.63	16.55	-9.4	1,594	-0.59%
2022/07/27	20	16.80	0	0.00	16.90	20	1,578	1.27%
2022/07/26	0	0.00	0.1	16.40	16.30	-0.1	1,488	-0.01%
2022/07/25	0	0.00	0.2	16.30	16.50	-0.2	1,485	-0.01%
2022/07/18	0.3	16.15	0	0.00	16.25	0.3	1,491	0.02%
2022/07/04	0	0.00	1	14.40	14.60	-1	1,491	-0.07%
2022/06/24	0	14.85	0	0.00	14.75	0	1,529	0.00%
2022/06/20	2	14.55	0	0.00	14.35	2	1,578	0.13%
2022/05/16	0	0.00	2	15.00	15.05	-2	1,493	-0.13%
2022/04/11	1	16.25	0	0.00	16.25	1	1,596	0.06%
2022/03/25	0	0.00	1	17.40	17.30	-1	1,906	-0.05%
2022/03/18	0	16.55	0	0.00	16.65	0	1,937	0.00%
2022/03/11	1	16.00	0	0.00	15.95	1	2,074	0.05%
2022/03/03	0	0.00	0	16.75	16.70	0	2,081	0.00%
2022/03/02	0.8	16.70	0	0.00	16.65	0.8	2,130	0.04%
2022/02/18	1	16.95	0	0.00	17.15	1	2,804	0.04%
2022/02/15	0	0.00	2	16.70	16.60	-2	2,991	-0.07%
2022/01/26	0	0.00	0.7	16.45	16.45	-0.7	3,782	-0.02%
2022/01/19	3	17.10	0	0.00	17.25	3	4,193	0.07%
2022/01/11	1	17.55	0	0.00	17.40	1	4,541	0.02%
2022/01/10	2	17.90	2	17.60	17.55	0	4,560	0.00%
2022/01/07	2	17.75	0	0.00	17.65	2	4,468	0.04%
2022/01/05	1	18.25	0	0.00	18.30	1	4,439	0.02%
2021/12/28	2	18.75	0	0.00	18.65	2	4,484	0.04%
2021/12/24	5	18.60	0	0.00	18.60	5	4,372	0.11%
2021/12/23	2	19.00	0	0.00	19.00	2	4,412	0.05%
2021/12/21	0	0.00	1	18.45	18.45	-1	4,365	-0.02%
2021/12/16	0	0.00	1	19.10	18.90	-1	4,316	-0.02%
2021/12/15	0	0.00	1	18.45	18.35	-1	4,269	-0.02%
2021/12/10	2.2	19.14	0	0.00	19.05	2.2	4,282	0.05%
2021/12/09	1	19.05	0	0.00	18.65	1	4,212	0.02%
2021/12/07	1	18.35	0	0.00	18.25	1	4,194	0.02%
2021/12/03	2	18.25	0	0.00	18.20	2	4,189	0.05%
2021/12/02	0	0.00	2	18.25	18.10	-2	4,205	-0.05%
2021/11/30	0.1	18.45	0	0.00	18.35	0.1	4,244	0.00%
2021/11/26	1	18.85	0	0.00	18.85	1	4,214	0.02%
2021/11/25	1	19.75	0	0.00	19.50	1	4,179	0.02%
2021/11/24	0.1	20.10	0	0.00	20.00	0.1	4,163	0.00%
2021/11/23	1	20.30	0	0.00	20.20	1	4,171	0.02%
2021/11/22	4	22.11	0	0.00	21.45	4	4,095	0.10%
2021/11/10	2	19.25	0	0.00	19.45	2	3,891	0.05%
2021/11/09	1	19.50	1	19.55	19.35	0	3,899	0.00%
2021/11/08	3	19.70	1.6	19.46	19.40	1.4	3,946	0.04%
2021/11/05	0	0.00	8	21.05	20.65	-8	3,870	-0.21%
2021/11/04	1	21.10	0.4	20.90	21.00	0.6	3,878	0.02%
2021/11/03	5	21.01	1	20.70	20.80	4	3,873	0.10%
2021/11/02	8	21.24	0	0.00	20.80	8	3,869	0.21%
2021/11/01	0	0.00	2	21.00	21.20	-2	3,777	-0.05%
2021/10/28	1	20.75	0	0.00	20.80	1	3,633	0.03%
2021/10/27	0	0.00	57	20.63	21.00	-57	3,530	-1.61%
2021/10/26	7	20.31	8	20.71	20.80	-1	3,468	-0.03%
2021/10/25	4	20.80	2.1	21.13	20.65	1.9	3,480	0.05%
2021/10/22	2	20.45	0	0.00	20.50	2	3,424	0.06%
2021/10/21	21.1	20.22	0	0.00	20.50	21.1	3,439	0.61%
2021/10/18	0	0.00	0.5	19.35	19.40	-0.5	4,373	-0.01%
2021/10/15	2	19.50	2	19.55	19.60	0	4,389	0.00%
2021/10/14	5	19.40	6	19.15	19.35	-1	4,367	-0.02%
2021/10/08	7	19.18	41	18.90	18.90	-34	4,537	-0.75%
2021/10/07	0	0.00	2	18.80	19.20	-2	4,439	-0.05%
2021/10/06	0	0.00	0.1	18.60	18.15	-0.1	4,452	0.00%
2021/10/04	0	0.00	10	18.00	17.80	-10	4,485	-0.22%
2021/09/30	0	0.00	5	18.70	18.75	-5	4,558	-0.11%
2021/09/27	0	0.00	21	18.42	18.25	-21	5,008	-0.42%
2021/09/23	10	18.55	2	18.45	18.45	8	4,985	0.16%
2021/09/10	0	0.00	13	17.13	17.15	-13	5,128	-0.25%
2021/09/08	7	16.89	0	0.00	16.75	7	5,189	0.13%
2021/09/07	16	17.28	0	0.00	17.10	16	5,201	0.31%
2021/08/31	0	0.00	38.1	17.30	17.20	-38.1	5,350	-0.71%
2021/08/30	0	0.00	5.7	17.44	17.35	-5.7	5,365	-0.11%
2021/08/25	32	17.62	0	0.00	17.75	32	5,417	0.59%
2021/08/24	2	17.20	0	0.00	17.15	2	5,428	0.04%
2021/08/23	0	0.00	30	16.61	16.85	-30	5,493	-0.55%
2021/08/18	0	0.00	5	16.44	16.80	-5	5,511	-0.09%
2021/08/17	0	0.00	1	16.55	16.45	-1	5,516	-0.02%
2021/08/16	0	0.00	2	17.25	16.50	-2	5,489	-0.04%
2021/08/13	1	17.70	0	0.00	17.70	1	5,407	0.02%
2021/08/11	1	18.15	2	18.13	18.10	-1	5,628	-0.02%
2021/08/10	1	18.45	0	0.00	18.35	1	5,674	0.02%
2021/08/09	2	18.90	38	18.80	18.70	-36	5,716	-0.63%
2021/08/06	1	19.55	0	0.00	19.50	1	5,713	0.02%
2021/08/05	10	19.15	0	0.00	19.10	10	5,794	0.17%
2021/08/04	0	0.00	1	19.30	19.15	-1	5,978	-0.02%
2021/08/03	0	0.00	4	19.14	19.20	-4	6,092	-0.07%
2021/08/02	10	19.40	1	19.35	19.40	9	6,110	0.15%
2021/07/29	4	20.00	0	0.00	20.00	4	6,186	0.06%
2021/07/27	0	0.00	1	19.65	19.50	-1	6,230	-0.02%
2021/07/26	5	20.23	2	20.25	20.15	3	6,289	0.05%
2021/07/23	90.1	20.58	67	20.59	20.60	23.1	6,215	0.37%
2021/07/22	86	19.64	40	20.31	20.45	46	5,744	0.80%
2021/07/20	1	18.95	0	0.00	18.85	1	5,491	0.02%
2021/07/16	14	19.20	0	0.00	19.20	14	6,024	0.23%
2021/07/15	1	19.60	0	0.00	19.45	1	6,085	0.02%
2021/07/14	5	18.95	0	0.00	18.90	5	5,965	0.08%
2021/07/13	3	18.95	2	19.05	18.75	1	6,038	0.02%
2021/07/09	4	18.58	0	0.00	18.60	4	6,066	0.07%
2021/07/06	3	19.62	17	19.25	19.35	-14	6,849	-0.20%
2021/07/05	15	20.22	0	0.00	20.15	15	6,920	0.22%
2021/07/01	40	19.55	2	19.15	19.00	38	6,825	0.56%
2021/06/18	1	19.00	0	0.00	18.80	1	7,116	0.01%
2021/06/17	0	0.00	1	19.00	19.15	-1	7,205	-0.01%
2021/06/15	0	0.00	1	19.20	19.20	-1	7,455	-0.01%
2021/06/09	5	19.50	5	19.39	19.35	0	7,465	0.00%
2021/06/04	0	0.00	8	19.50	19.50	-8	7,427	-0.11%
2021/06/03	2	19.88	0	0.00	19.75	2	7,463	0.03%
2021/06/02	0	0.00	25	19.75	19.80	-25	7,505	-0.33%
2021/06/01	1	20.15	0	0.00	20.20	1	7,488	0.01%
2021/05/31	8	20.00	0	0.00	20.05	8	7,504	0.11%
2021/05/28	0	0.00	7	19.50	19.35	-7	7,466	-0.09%
2021/05/27	5	19.05	0	0.00	19.05	5	7,495	0.07%
2021/05/26	10	19.20	0	0.00	19.20	10	7,544	0.13%
2021/05/25	10	19.10	0	0.00	19.20	10	7,579	0.13%
2021/05/20	1	18.50	0	0.00	18.35	1	7,723	0.01%
2021/05/19	1	18.90	0	0.00	18.85	1	7,749	0.01%
2021/05/18	0	0.00	3	17.40	18.40	-3	7,543	-0.04%
2021/05/13	5	18.70	0	0.00	18.60	5	7,498	0.07%
2021/05/12	0	0.00	17	18.88	17.85	-17	7,476	-0.23%
2021/05/07	0	0.00	1	20.80	21.25	-1	7,273	-0.01%
2021/05/06	3	20.00	3	20.00	20.00	0	7,257	0.00%
2021/05/05	4	20.34	3	20.70	20.30	1	7,216	0.01%
2021/05/03	1	21.70	0	0.00	21.25	1	7,374	0.01%
2021/04/27	0	0.00	3	23.50	23.60	-3	7,501	-0.04%
2021/04/26	2	22.60	4	22.60	22.70	-2	7,364	-0.03%
2021/04/23	5	22.90	0	0.00	22.80	5	7,366	0.07%
2021/04/22	1	23.50	1	23.95	23.15	0	7,341	0.00%
2021/04/21	1	23.45	0	0.00	23.35	1	6,992	0.01%
2021/04/20	2	23.55	8	23.55	23.70	-6	6,993	-0.09%
2021/04/16	1	23.85	0	0.00	23.85	1	7,109	0.01%
2021/04/15	5	24.15	2	24.05	24.15	3	7,356	0.04%
2021/04/14	4	24.04	2	24.30	23.70	2	7,381	0.03%
2021/04/13	4	25.46	0	0.00	24.95	4	7,423	0.05%
2021/04/12	5	25.98	14	26.11	26.10	-9	7,719	-0.12%
2021/04/09	10	25.09	0	0.00	25.25	10	7,419	0.13%
2021/04/01	0	0.00	1	24.40	24.10	-1	7,472	-0.01%
2021/03/30	5	24.25	0	0.00	24.45	5	8,201	0.06%
2021/03/26	0	24.65	0	0.00	24.35	0	8,355	0.00%
2021/03/25	0	0.00	5	24.78	24.70	-5	8,476	-0.06%
2021/03/12	0	24.15	0	0.00	24.30	0	11,261	0.00%
2021/03/11	0	0.00	1	24.00	24.15	-1	11,671	-0.01%
2021/03/03	0	0.00	30	24.17	24.55	-30	14,290	-0.21%
2021/03/02	4	24.95	0	0.00	24.30	4	14,512	0.03%
2021/02/25	0	0.00	4	24.90	24.90	-4	16,307	-0.02%
2021/02/24	1	25.55	0	0.00	24.95	1	16,690	0.01%
2021/02/23	1	25.10	0	0.00	25.40	1	16,965	0.01%
2021/02/22	18	25.40	2	25.50	25.45	16	17,300	0.09%
2021/02/18	5	24.35	5	24.80	25.00	0	17,352	0.00%
2021/02/04	0	0.00	4	24.20	24.25	-4	18,862	-0.02%
2021/02/03	2	24.15	0	0.00	24.00	2	20,297	0.01%
2021/02/02	0	0.00	2	24.30	23.90	-2	20,268	-0.01%
2021/02/01	0	0.00	5	23.55	23.70	-5	20,298	-0.02%
2021/01/28	2	24.55	0	0.00	24.10	2	20,288	0.01%
2021/01/27	1	24.65	0	0.00	24.45	1	20,310	0.00%
2021/01/22	0	0.00	4	23.69	23.80	-4	20,225	-0.02%
2021/01/21	0	0.00	3	23.85	23.85	-3	20,153	-0.01%
2021/01/20	17	25.30	11	24.84	24.75	6	19,974	0.03%
2021/01/19	2	25.90	0	0.00	25.50	2	19,904	0.01%
2021/01/18	0	0.00	10	24.85	25.90	-10	19,888	-0.05%
2021/01/15	2	25.90	11	25.92	25.80	-9	19,807	-0.05%
2021/01/14	0	0.00	3	26.38	26.70	-3	19,694	-0.02%
2021/01/13	6	26.33	8	26.51	26.40	-2	19,635	-0.01%
2021/01/12	10	26.10	205.1	25.95	26.10	-195.1	19,627	-0.99%	大賣/鉅額交易
2021/01/11	0	0.00	3	27.42	27.35	-3	19,445	-0.02%
2021/01/08	11	26.97	71	26.75	26.90	-60	19,396	-0.31%
2021/01/07	2	28.00	1	27.65	27.90	1	19,146	0.01%
2021/01/06	11	27.95	10	28.40	28.00	1	19,138	0.01%
2021/01/05	8	29.76	2	30.50	28.85	6	18,887	0.03%
2021/01/04	1	28.95	19	29.15	29.25	-18	18,481	-0.10%
2020/12/31	20	28.92	0	0.00	28.70	20	18,409	0.11%
2020/12/30	19	28.91	0	0.00	29.05	19	18,389	0.10%
2020/12/29	19	28.83	5	29.11	29.05	14	18,366	0.08%
2020/12/28	0	0.00	14	28.51	28.55	-14	18,193	-0.08%
2020/12/25	2	28.20	0	0.00	28.20	2	18,123	0.01%
2020/12/24	13	29.16	22	29.52	28.30	-9	18,075	-0.05%
2020/12/23	0	0.00	2	28.28	28.40	-2	17,531	-0.01%
2020/12/22	1	28.15	1	28.55	27.55	0	17,525	0.00%
2020/12/21	10	28.08	0	0.00	28.05	10	17,375	0.06%
2020/12/18	2	29.20	1	29.05	28.85	1	17,222	0.01%
2020/12/17	0	0.00	0	28.45	29.15	0	17,114	0.00%
2020/12/16	4	28.58	6	28.58	28.55	-2	16,949	-0.01%
2020/12/15	1	28.65	3	27.98	28.35	-2	16,987	-0.01%
2020/12/11	12	27.89	1	28.15	28.35	11	16,622	0.07%
2020/12/10	9	30.03	7	29.24	29.50	2	15,975	0.01%
2020/12/09	1	29.30	2	28.85	28.95	-1	15,487	-0.01%
2020/12/08	4.1	28.44	1	28.85	28.85	3.1	14,869	0.02%
2020/12/04	10	26.81	25	26.62	27.25	-15	14,306	-0.10%
2020/12/03	0	0.00	2	25.55	25.40	-2	13,790	-0.01%
2020/12/02	2	24.75	2	24.63	25.25	0	13,659	0.00%
2020/12/01	30	24.36	5	24.27	24.45	25	13,459	0.19%
2020/11/30	0	0.00	1.3	23.10	24.05	-1.3	13,389	-0.01%
2020/11/27	2	23.10	21	23.07	23.05	-19	13,684	-0.14%
2020/11/25	25.5	22.73	5	22.70	22.80	20.5	13,205	0.16%
2020/11/24	35.5	22.44	56	22.69	22.80	-20.5	12,683	-0.16%
2020/11/23	7	20.96	10	20.90	21.05	-3	11,589	-0.03%
2020/11/20	17	20.84	16	21.20	21.40	1	11,229	0.01%
2020/11/19	37	20.72	39	20.93	20.55	-2	11,119	-0.02%
2020/11/18	0	0.00	37	20.35	20.20	-37	11,100	-0.33%
2020/11/17	1	20.15	0	0.00	20.05	1	11,224	0.01%
2020/11/16	39	20.09	23	20.21	20.30	16	11,432	0.14%
2020/11/13	47	19.68	47	20.10	20.15	0	11,555	0.00%
2020/11/12	45	20.36	12	20.68	20.10	33	11,497	0.29%
2020/11/11	6	20.76	94	20.63	20.90	-88	10,545	-0.83%
2020/11/10	10	19.00	0	0.00	19.00	10	9,431	0.11%
2020/11/09	14	19.09	11	19.12	19.10	3	9,448	0.03%
2020/11/06	0	0.00	53	18.97	19.00	-53	9,507	-0.56%
2020/11/04	2	18.78	0	0.00	18.80	2	9,792	0.02%
2020/11/03	30	19.03	4	19.08	18.90	26	9,779	0.27%
2020/11/02	10	18.80	10	18.85	18.80	0	9,764	0.00%
2020/10/30	20	18.30	0	0.00	18.10	20	9,710	0.21%
2020/10/28	1	18.25	0	0.00	18.25	1	9,821	0.01%
2020/10/23	10	18.40	0	0.00	18.50	10	10,095	0.10%
2020/10/22	20	18.35	0	0.00	18.30	20	10,304	0.19%
2020/10/20	5	18.35	0	0.00	18.40	5	10,813	0.05%
2020/10/15	3	18.72	5	18.60	18.55	-2	12,340	-0.02%
2020/10/14	20	19.15	5	19.15	19.15	15	12,525	0.12%
2020/10/13	0	0.00	3	19.10	19.10	-3	12,750	-0.02%
2020/10/08	0	0.00	1	19.10	18.95	-1	13,027	-0.01%
2020/10/07	5	18.90	13	18.99	18.95	-8	13,121	-0.06%
2020/10/05	0	0.00	5	18.65	18.80	-5	13,421	-0.04%
2020/09/30	5	18.30	85	18.34	18.45	-80	13,652	-0.59%
2020/09/29	0	0.00	4	18.38	18.25	-4	13,912	-0.03%
2020/09/28	0	0.00	7	18.20	18.05	-7	14,264	-0.05%
2020/09/25	5	17.30	1	17.60	17.25	4	14,628	0.03%
2020/09/24	2	17.85	0	0.00	17.85	2	14,986	0.01%
2020/09/22	12	18.06	0	0.00	18.10	12	16,114	0.07%
2020/09/21	60	18.55	0	0.00	18.40	60	17,453	0.34%
2020/09/18	3	18.50	10	18.83	18.45	-7	18,724	-0.04%
2020/09/17	1	18.50	2	18.65	18.55	-1	19,978	-0.01%
2020/09/14	0	0.00	2	18.20	18.35	-2	20,427	-0.01%
2020/09/11	3	17.80	0	0.00	17.95	3	20,533	0.01%
2020/09/10	2	18.00	4	18.10	17.95	-2	20,750	-0.01%
2020/09/09	2	17.70	10	17.90	18.25	-8	20,927	-0.04%
2020/09/08	24	18.03	0	0.00	17.95	24	20,932	0.11%
2020/09/07	5	18.40	15.9	18.45	18.10	-10.9	20,986	-0.05%
2020/09/04	2	18.35	52	18.50	18.50	-50	21,137	-0.24%
2020/09/03	126	19.75	37	19.44	19.05	89	21,304	0.42%	大買/
2020/09/02	6	19.75	45	19.24	19.70	-39	21,339	-0.18%
2020/09/01	6	18.60	0	0.00	18.55	6	21,468	0.03%
2020/08/28	3	18.85	0	0.00	18.90	3	22,792	0.01%
2020/08/27	2	18.85	5	19.20	18.85	-3	22,718	-0.01%
2020/08/26	5	18.80	0	0.00	18.80	5	22,626	0.02%
2020/08/25	1	18.95	35	19.10	18.90	-34	22,715	-0.15%
2020/08/24	1	18.95	37	19.05	19.10	-36	22,502	-0.16%
2020/08/21	0	0.00	14	18.56	18.60	-14	22,231	-0.06%
2020/08/20	10	17.39	0	0.00	17.70	10	21,981	0.05%
2020/08/19	0	0.00	1	18.85	18.60	-1	21,774	0.00%
2020/08/18	0	0.00	1	19.00	18.85	-1	21,484	0.00%
2020/08/17	18	18.76	4	18.85	18.60	14	21,357	0.07%
2020/08/14	2	18.50	15	18.32	18.60	-13	21,046	-0.06%
2020/08/13	0	0.00	2	18.20	17.90	-2	20,727	-0.01%
2020/08/12	0	0.00	15	18.05	17.95	-15	20,700	-0.07%
2020/08/11	27	17.74	0	0.00	17.75	27	20,652	0.13%
2020/08/07	2	17.90	1.2	17.98	17.95	0.8	21,026	0.00%
2020/08/06	5	17.90	10	18.00	17.85	-5	21,102	-0.02%
2020/08/05	2	17.90	2	18.05	18.00	0	21,000	0.00%
2020/08/04	18	17.82	0	0.00	17.90	18	20,933	0.09%
2020/07/30	1	17.35	1	17.60	17.70	0	20,785	0.00%
2020/07/28	5	17.15	3	16.90	16.90	2	20,938	0.01%
2020/07/27	8	17.30	0	0.00	17.30	8	20,843	0.04%
2020/07/24	9	17.84	0	0.00	17.80	9	20,692	0.04%
2020/07/23	66	18.40	10	18.30	18.25	56	20,435	0.27%
2020/07/22	47	19.12	24	18.70	19.05	23	20,038	0.11%
2020/07/20	10	17.73	9	17.47	17.70	1	18,845	0.01%
2020/07/17	18	17.61	1	17.30	17.50	17	18,634	0.09%
2020/07/16	6	18.42	3	18.45	18.30	3	18,373	0.02%
2020/07/15	20	18.38	2	19.20	18.25	18	18,286	0.10%
2020/07/14	4	18.94	1	19.05	18.90	3	18,136	0.02%
2020/07/13	35	19.40	4.2	19.38	19.25	30.8	18,054	0.17%
2020/07/10	4	18.98	3	19.00	19.20	1	17,983	0.01%
2020/07/09	1	19.30	3	19.52	19.20	-2	17,778	-0.01%
2020/07/08	3	19.07	38	19.20	19.20	-35	17,559	-0.20%
2020/07/07	14	19.28	23	19.34	19.15	-9	17,323	-0.05%
2020/07/06	3	19.43	52	19.70	19.90	-49	16,951	-0.29%
2020/07/03	45	19.34	13	19.25	19.00	32	16,535	0.19%
2020/07/02	17	19.89	19	19.84	19.95	-2	16,073	-0.01%
2020/07/01	6	19.70	15	19.24	19.40	-9	15,487	-0.06%
2020/06/30	36	19.79	1	19.25	19.10	35	14,947	0.23%
2020/06/29	20	17.76	0	0.00	18.60	20	13,696	0.15%
2020/06/24	58	17.01	17.1	16.90	16.95	40.9	12,431	0.33%
2020/06/23	10	16.75	1	16.75	16.75	9	11,004	0.08%
2020/06/22	0	0.00	1.2	15.25	15.25	-1.2	10,870	-0.01%
2020/06/19	51	14.64	21	14.65	13.90	30	10,806	0.28%
2020/06/18	2	14.80	157	14.87	14.60	-155	10,561	-1.47%	大賣/鉅額交易
2020/06/17	0	0.00	4	14.98	15.00	-4	10,446	-0.04%
2020/06/16	2	14.75	10	14.65	14.60	-8	10,201	-0.08%
2020/06/15	30	14.55	51	14.23	14.00	-21	10,081	-0.21%
2020/06/12	21	13.77	3	14.10	14.10	18	9,988	0.18%
2020/06/11	62	14.90	1	15.10	14.45	61	9,849	0.62%
2020/06/10	56	14.78	1	14.90	14.55	55	9,647	0.57%
2020/06/09	12	16.28	8	15.62	15.50	4	9,516	0.04%
2020/06/08	48	15.87	7	15.53	16.15	41	9,108	0.45%
2020/06/05	83	14.42	163	14.58	15.05	-80	8,245	-0.97%	大賣/
2020/06/04	65	13.52	0	0.00	14.15	65	7,140	0.91%
2020/06/03	50	12.90	3	12.95	12.90	47	6,831	0.69%
2020/06/02	0	0.00	2	12.80	12.75	-2	6,776	-0.03%
2020/05/28	0	0.00	10	12.40	12.25	-10	6,794	-0.15%
2020/05/26	10	12.60	0	0.00	12.45	10	6,830	0.15%
2020/05/22	0	0.00	4	12.30	12.25	-4	6,734	-0.06%
2020/05/21	0	0.00	4	12.70	12.65	-4	6,755	-0.06%
2020/05/18	0	0.00	3	12.70	12.55	-3	6,728	-0.04%
2020/05/15	0	0.00	1	13.30	12.50	-1	6,722	-0.01%
2020/05/14	1	13.75	5	13.65	13.10	-4	6,607	-0.06%
2020/05/13	0	0.00	6	12.87	13.20	-6	6,223	-0.10%
2020/05/11	0	0.00	2	12.60	12.65	-2	6,565	-0.03%
2020/05/08	0	0.00	2	12.65	12.55	-2	6,537	-0.03%
2020/05/07	3	12.70	0	0.00	12.70	3	6,518	0.05%
2020/05/05	22	12.89	15	12.68	12.65	7	6,448	0.11%
2020/05/04	4	13.03	0	0.00	12.85	4	6,360	0.06%
2020/04/30	3	12.33	0	0.00	12.20	3	6,091	0.05%
2020/04/28	1	12.25	1	12.50	12.05	0	6,094	0.00%
2020/04/21	4	11.24	13	11.20	11.20	-9	6,346	-0.14%
2020/04/17	1	11.95	1	12.25	11.65	0	6,396	0.00%
2020/04/16	3	12.45	0	0.00	12.30	3	6,288	0.05%
2020/04/15	15	12.46	0	0.00	12.50	15	6,255	0.24%
2020/04/14	0	0.00	21	12.60	12.45	-21	6,240	-0.34%
2020/04/13	20	12.50	0	0.00	12.15	20	6,138	0.33%
2020/04/09	0	0.00	1	11.90	11.85	-1	6,179	-0.02%
2020/04/08	0	0.00	3	12.08	12.05	-3	6,266	-0.05%
2020/04/06	0	0.00	5	11.52	11.60	-5	6,251	-0.08%
2020/04/01	2	11.65	50	11.50	11.50	-48	6,229	-0.77%
2020/03/31	51	11.68	1	11.55	11.70	50	6,182	0.81%
2020/03/30	1	10.55	10	10.75	10.95	-9	6,045	-0.15%
2020/03/27	11	10.44	0	0.00	10.30	11	5,987	0.18%
2020/03/13	3	10.03	20	10.10	10.30	-17	5,604	-0.30%
2020/03/12	0	0.00	10	11.05	11.10	-10	5,349	-0.19%
2020/03/11	1	12.10	0	0.00	11.95	1	5,250	0.02%
2020/03/10	0	0.00	30	12.05	12.15	-30	5,260	-0.57%
2020/03/09	10	12.50	0	0.00	12.25	10	5,203	0.19%
2020/03/06	10	12.95	0	0.00	12.90	10	5,145	0.19%
2020/03/05	11	13.15	0	0.00	13.15	11	5,204	0.21%
2020/03/04	0	0.00	24	12.54	13.00	-24	5,094	-0.47%
2020/02/27	0	0.00	26	13.18	12.80	-26	5,504	-0.47%
2020/02/18	1	14.20	11	14.04	14.05	-10	5,497	-0.18%
2020/02/17	50	14.05	7	14.01	14.05	43	5,418	0.79%
2020/02/14	32	14.45	20	14.28	14.15	12	5,363	0.22%
2020/02/13	75	14.01	60	14.46	14.55	15	5,129	0.29%
2020/02/12	0	0.00	3	13.52	13.60	-3	4,669	-0.06%
2020/02/07	1	13.65	0	0.00	13.55	1	4,611	0.02%
2020/02/03	2	13.30	0	0.00	13.35	2	4,505	0.04%
2020/01/31	0	0.00	1	14.05	13.85	-1	4,398	-0.02%
2020/01/30	1	13.70	0	0.00	13.65	1	4,365	0.02%
2020/01/20	3	14.42	2	14.35	14.35	1	4,159	0.02%
2020/01/17	0	0.00	5	14.30	14.30	-5	4,082	-0.12%
2020/01/16	1	14.20	1	14.15	14.20	0	4,057	0.00%
2020/01/14	2	13.95	3	14.00	14.00	-1	3,881	-0.03%
2020/01/13	0	0.00	9	13.67	13.80	-9	3,806	-0.24%
2020/01/10	0	0.00	10	13.60	13.60	-10	3,748	-0.27%
2020/01/09	0	0.00	5	13.60	13.65	-5	3,725	-0.13%
2020/01/07	0	0.00	1	13.50	13.45	-1	3,619	-0.03%
2020/01/03	2	13.60	0	0.00	13.70	2	3,537	0.06%
2020/01/02	2	13.65	10	13.60	13.65	-8	3,406	-0.23%
2019/12/30	1	13.10	0	0.00	13.00	1	3,167	0.03%
2019/12/27	0	0.00	5	13.00	13.00	-5	3,153	-0.16%
2019/12/24	0	0.00	11	13.00	12.90	-11	3,440	-0.32%
2019/12/20	3	13.00	0	0.00	13.05	3	3,363	0.09%
2019/12/19	0	0.00	5	12.95	12.90	-5	3,348	-0.15%
2019/12/16	5	12.98	0	0.00	12.90	5	3,358	0.15%
2019/12/13	12	12.85	0	0.00	12.70	12	3,271	0.37%
2019/12/10	0	0.00	5	13.05	12.85	-5	3,222	-0.16%
2019/12/09	0	0.00	5	12.70	12.65	-5	3,156	-0.16%
2019/12/05	1	12.65	0	0.00	12.70	1	3,147	0.03%
2019/12/04	0	0.00	5	12.55	12.55	-5	3,158	-0.16%
2019/11/29	0	0.00	3	12.70	12.70	-3	3,138	-0.10%
2019/11/28	10	13.20	5	12.95	12.90	5	3,132	0.16%
2019/11/27	8	13.03	5	12.93	12.95	3	3,090	0.10%
2019/11/26	5	13.30	8	13.05	12.90	-3	3,041	-0.10%
2019/11/25	0	0.00	15	12.93	13.25	-15	2,711	-0.55%
2019/11/22	10	12.00	0	0.00	12.05	10	2,461	0.41%
2019/11/20	6	12.10	0	0.00	12.15	6	2,490	0.24%
2019/11/19	1	12.25	0	0.00	12.15	1	2,523	0.04%
2019/11/05	2	12.05	2	12.05	12.00	0	2,783	0.00%
2019/11/04	1	11.90	0	0.00	11.90	1	2,765	0.04%
2019/10/30	0	0.00	5	12.15	12.20	-5	2,873	-0.17%
2019/10/29	7	12.20	0	0.00	12.10	7	2,909	0.24%
2019/10/23	0	0.00	20	12.15	12.20	-20	3,098	-0.65%
2019/10/22	3	12.15	0	0.00	12.15	3	3,122	0.10%
2019/10/04	10	11.70	0	0.00	11.70	10	3,446	0.29%
2019/10/02	0	0.00	8	11.65	11.80	-8	3,500	-0.23%
2019/10/01	4	11.80	1	11.70	11.75	3	3,686	0.08%
2019/09/27	5	12.34	10	12.50	12.15	-5	3,575	-0.14%
2019/09/17	3	12.17	0	0.00	12.15	3	3,382	0.09%
2019/09/04	0	0.00	2	12.95	12.85	-2	3,894	-0.05%
2019/09/03	0	0.00	3	12.85	12.85	-3	3,932	-0.08%
2019/08/21	1	12.70	0	0.00	12.70	1	3,854	0.03%
2019/08/06	1	11.75	0	0.00	12.20	1	4,258	0.02%
2019/08/05	2	12.10	0	0.00	12.00	2	4,550	0.04%
2019/08/02	2	12.50	0	0.00	12.65	2	4,635	0.04%
2019/07/25	3	13.40	10	13.35	13.35	-7	6,143	-0.11%
2019/07/23	10	13.25	0	0.00	12.90	10	6,202	0.16%
2019/07/22	0	0.00	80	12.90	13.00	-80	6,357	-1.26%
2019/07/19	0	0.00	1	12.90	12.90	-1	6,437	-0.02%
2019/07/18	1	12.80	2	12.93	12.70	-1	6,607	-0.02%
2019/07/17	1	12.85	0	0.00	12.80	1	6,612	0.02%
2019/07/16	1	12.85	1	12.95	12.95	0	6,783	0.00%
2019/07/09	0	0.00	2	12.90	12.90	-2	7,391	-0.03%
2019/07/05	7	13.21	2	13.25	13.20	5	7,475	0.07%
2019/07/04	0	0.00	1	12.80	12.75	-1	7,287	-0.01%
2019/06/28	1	12.55	1	12.65	12.70	0	7,461	0.00%
2019/06/20	0	0.00	18	12.64	12.70	-18	7,947	-0.23%
2019/06/19	0	0.00	2	12.45	12.55	-2	8,085	-0.02%
2019/06/18	19	12.30	0	0.00	12.15	19	8,539	0.22%
2019/06/17	3	12.65	2	12.60	12.50	1	8,592	0.01%
2019/06/13	51	12.80	0	0.00	12.55	51	8,966	0.57%
2019/06/12	0	0.00	2	12.35	12.40	-2	8,724	-0.02%
2019/05/29	1	11.35	0	0.00	11.40	1	9,085	0.01%
2019/05/27	3	11.70	3	11.45	11.40	0	9,048	0.00%
2019/05/21	1	11.40	0	0.00	11.80	1	9,195	0.01%
2019/05/20	10	11.55	10	11.65	11.50	0	9,185	0.00%
2019/05/15	1	12.40	0	0.00	12.35	1	9,614	0.01%
2019/05/13	3	12.60	0	0.00	12.30	3	9,585	0.03%
2019/05/10	2	13.85	6	13.70	13.55	-4	9,281	-0.04%
2019/05/09	0	0.00	1	14.15	13.70	-1	9,211	-0.01%
2019/05/08	0	0.00	50	14.45	14.35	-50	8,996	-0.56%
2019/05/06	10	15.16	21	15.00	14.90	-11	8,966	-0.12%
2019/05/03	50	14.90	4	15.30	15.40	46	8,773	0.52%
2019/05/02	74	15.02	2	15.25	15.05	72	8,496	0.85%
2019/04/26	0	0.00	5	14.70	14.40	-5	7,745	-0.06%
2019/04/25	0	0.00	5	14.30	14.35	-5	7,529	-0.07%
2019/04/24	2	14.35	0	0.00	14.10	2	7,564	0.03%
2019/04/23	8	14.15	10	14.27	14.20	-2	7,833	-0.03%
2019/04/22	2	14.25	3	14.10	14.20	-1	7,773	-0.01%
2019/04/18	7	14.04	0	0.00	13.55	7	8,125	0.09%
2019/04/16	1	13.70	0	0.00	13.70	1	8,497	0.01%
2019/04/15	0	0.00	2.1	13.45	13.40	-2.1	8,485	-0.03%
2019/04/12	0	0.00	4	13.55	13.40	-4	8,563	-0.05%
2019/04/11	0	0.00	13	13.65	13.65	-13	8,640	-0.15%
2019/04/10	0	13.55	0	0.00	13.65	0	8,791	0.00%
2019/04/02	5	13.50	0	0.00	13.50	5	10,095	0.05%
2019/04/01	0	0.00	2	13.60	13.60	-2	10,052	-0.02%
2019/03/29	0	0.00	2	13.45	13.45	-2	9,835	-0.02%
2019/03/28	0	0.00	20	13.45	13.35	-20	9,829	-0.20%
2019/03/27	4	13.80	0	0.00	13.50	4	9,776	0.04%
2019/03/22	1	14.20	10	14.00	13.80	-9	9,594	-0.09%
2019/03/21	11	14.14	103	14.08	14.00	-92	9,456	-0.97%	大賣/
2019/03/20	15	13.40	0	0.00	13.50	15	9,009	0.17%
2019/03/19	26	13.81	1	13.45	13.40	25	9,052	0.28%
2019/03/18	5	13.25	0	0.00	13.35	5	8,815	0.06%
2019/03/13	0	0.00	1	13.15	13.15	-1	9,268	-0.01%
2019/03/12	1	13.10	0	0.00	13.00	1	9,091	0.01%
2019/03/05	2	13.35	0	0.00	13.15	2	9,057	0.02%
2019/02/25	20	13.03	0	0.00	13.00	20	8,859	0.23%
2019/02/22	0	0.00	5	13.25	13.15	-5	8,853	-0.06%
2019/02/21	10	13.10	0	0.00	12.90	10	8,753	0.11%
2019/02/19	2	13.05	3	13.08	12.85	-1	8,593	-0.01%
2019/02/18	1	12.85	11	12.99	12.85	-10	8,521	-0.12%
2019/02/15	10	13.10	0	0.00	13.10	10	8,447	0.12%
2019/02/14	11	13.59	25	13.64	13.20	-14	8,325	-0.17%
2019/02/13	15	12.80	0	0.00	13.00	15	7,857	0.19%
2019/02/12	0	0.00	10	12.70	12.70	-10	7,717	-0.13%
2019/01/29	0	0.00	10	12.45	12.30	-10	7,570	-0.13%
2019/01/23	0	0.00	7	12.25	12.40	-7	7,226	-0.10%
2019/01/22	0	0.00	36	12.32	12.30	-36	7,167	-0.50%
2019/01/21	10	12.40	0	0.00	12.35	10	7,129	0.14%
2019/01/16	30	12.45	20	12.30	12.50	10	7,001	0.14%
2019/01/15	30	13.03	0	0.00	12.55	30	6,863	0.44%
2019/01/10	5	12.95	4	12.86	12.95	1	6,139	0.02%
2019/01/09	6	13.15	10	13.20	13.10	-4	5,724	-0.07%
2019/01/07	0	0.00	1	12.15	11.95	-1	4,858	-0.02%
2019/01/04	2	12.00	0	0.00	12.00	2	4,802	0.04%
2019/01/03	1	12.05	9	11.80	11.90	-8	4,804	-0.17%
2019/01/02	11	12.26	1	12.00	12.05	10	4,712	0.21%
2018/12/28	1	11.90	10	11.90	12.05	-9	4,475	-0.20%
2018/12/27	30	11.75	8	12.10	12.20	22	3,741	0.59%
2018/12/21	0	0.00	14	10.90	10.85	-14	3,065	-0.46%
2018/12/20	14	11.20	10	11.20	11.00	4	3,120	0.13%
2018/12/11	0	0.00	14	11.75	11.80	-14	2,826	-0.50%
2018/12/10	11	12.36	2	12.35	11.80	9	2,730	0.33%
2018/12/07	30	11.65	0	0.00	11.80	30	2,268	1.32%
2018/12/03	14	11.35	0	0.00	11.30	14	2,027	0.69%
2018/11/26	0	0.00	14	10.70	10.90	-14	2,032	-0.69%
2018/11/16	14	10.45	0	0.00	10.55	14	2,013	0.70%
2018/11/08	0	0.00	10	10.40	10.45	-10	2,119	-0.47%
2018/11/02	10	10.35	0	0.00	10.15	10	2,363	0.42%
2018/10/02	10	11.60	0	0.00	11.55	10	3,775	0.26%
2018/09/12	0	0.00	0.6	11.05	11.10	-0.6	5,387	-0.01%
2018/09/07	0	0.00	10	11.70	11.45	-10	5,922	-0.17%
2018/09/06	0	0.00	0.1	11.85	11.85	-0.1	6,068	0.00%
2018/09/04	0	0.00	10	11.90	11.90	-10	6,372	-0.16%
2018/08/23	0	0.00	2	11.65	11.80	-2	9,256	-0.02%
2018/08/21	0	0.00	5	11.58	11.70	-5	10,707	-0.05%
2018/08/17	5	11.70	2	11.60	11.60	3	11,446	0.03%
2018/08/16	0	0.00	2	11.40	11.55	-2	11,452	-0.02%
2018/08/15	2	11.50	0	0.00	11.50	2	11,468	0.02%
2018/08/14	0	0.00	1	11.70	11.85	-1	11,496	-0.01%
2018/08/10	0	0.00	3	12.70	12.40	-3	11,489	-0.03%
2018/08/07	4	13.25	0	0.00	12.90	4	11,535	0.03%
2018/07/26	3	14.25	18	14.23	14.15	-15	11,777	-0.13%
2018/07/25	6	13.50	0	0.00	13.75	6	11,423	0.05%
2018/07/23	15	13.45	2	13.55	13.45	13	11,384	0.11%
2018/07/20	10	14.02	17	13.89	13.80	-7	11,348	-0.06%
2018/07/18	20	13.80	20	13.63	13.55	0	11,136	0.00%
2018/07/12	0	0.00	3	13.15	13.20	-3	10,896	-0.03%
2018/07/11	15	13.30	0	0.00	13.15	15	10,897	0.14%
2018/07/10	20	13.70	23	13.60	13.55	-3	10,881	-0.03%
2018/07/06	10	13.20	10	13.40	13.40	0	10,787	0.00%
2018/07/04	2	13.80	2	13.65	13.55	0	10,676	0.00%
2018/06/27	10	13.55	0	0.00	13.85	10	10,492	0.10%
2018/06/26	1	13.75	10	13.55	13.70	-9	10,414	-0.09%
2018/06/25	10	13.50	51	14.10	13.30	-41	9,758	-0.42%
2018/06/22	0	0.00	41	14.30	14.25	-41	9,550	-0.43%
2018/06/21	5	14.87	13	14.75	14.70	-8	9,443	-0.08%
2018/06/19	2	15.20	0	0.00	14.95	2	9,163	0.02%
2018/06/15	5	14.75	0	0.00	14.95	5	9,080	0.06%
2018/06/14	10	14.75	0	0.00	14.65	10	8,974	0.11%
2018/06/13	0	0.00	10	14.50	14.35	-10	8,788	-0.11%
2018/06/12	11	14.99	11	14.95	14.80	0	8,634	0.00%
2018/06/11	0	0.00	1	15.25	15.20	-1	8,501	-0.01%
2018/06/08	1	15.20	61	14.98	14.95	-60	8,273	-0.73%
2018/06/07	33	15.13	37	15.47	15.05	-4	8,130	-0.05%
2018/06/06	27	15.18	12	15.00	15.40	15	7,829	0.19%
2018/06/05	12	14.78	1	14.65	14.70	11	7,543	0.15%
2018/06/04	50	15.30	1	15.15	15.35	49	7,316	0.67%
2018/06/01	1	14.60	12	14.84	14.60	-11	6,950	-0.16%
2018/05/31	45	15.66	21	15.65	15.10	24	6,711	0.36%
2018/05/30	10	14.39	64	14.62	14.80	-54	5,943	-0.91%
2018/05/29	42	14.18	61	14.54	14.70	-19	5,542	-0.34%
2018/05/28	0	0.00	1	12.80	13.75	-1	4,475	-0.02%
2018/05/25	51	12.45	2	12.50	12.50	49	3,834	1.28%
2018/05/22	1	12.50	0	0.00	12.35	1	3,857	0.03%
2018/05/21	0	0.00	3	12.40	12.50	-3	3,949	-0.08%
2018/05/16	2	12.30	0	0.00	12.25	2	3,909	0.05%
2018/05/15	10	12.35	0	0.00	12.20	10	3,879	0.26%
2018/05/11	0	0.00	1	11.95	11.95	-1	3,894	-0.03%
2018/05/08	16	11.55	2	11.43	11.65	14	3,953	0.35%
2018/05/04	1	11.15	0	0.00	11.15	1	3,938	0.03%
2018/05/03	0	0.00	1	11.20	11.15	-1	3,972	-0.03%
2018/04/26	1	11.00	0	0.00	10.90	1	4,139	0.02%
2018/04/24	1	11.25	1	11.40	11.25	0	4,402	0.00%
2018/04/20	0	0.00	1	11.05	11.00	-1	4,433	-0.02%
2018/04/18	1	10.95	11	11.10	10.90	-10	4,791	-0.21%
2018/04/17	1	11.00	0	0.00	10.95	1	4,980	0.02%
2018/04/16	1	11.30	14	11.40	11.20	-13	5,326	-0.24%
2018/04/11	0	0.00	1	11.55	11.35	-1	7,074	-0.01%
2018/04/10	1	11.40	0	0.00	11.25	1	7,394	0.01%
2018/03/31	0	0.00	2	11.38	11.40	-2	7,419	-0.03%
2018/03/29	0	0.00	1	11.45	11.45	-1	7,401	-0.01%
2018/03/28	1	11.30	0	0.00	11.25	1	7,342	0.01%
2018/03/27	1	11.40	1	11.50	11.30	0	7,335	0.00%
2018/03/26	10	11.30	1	11.30	11.30	9	7,395	0.12%
2018/03/23	2	11.13	1	11.20	11.15	1	7,383	0.01%
2018/03/22	0	0.00	1	11.65	11.55	-1	7,359	-0.01%
2018/03/21	1	11.80	1	11.65	11.60	0	7,332	0.00%
2018/03/20	1	11.50	0	0.00	11.40	1	7,201	0.01%
2018/03/16	1	11.75	1	12.00	11.75	0	7,160	0.00%
2018/03/15	1	11.90	11	11.91	11.90	-10	7,164	-0.14%
2018/03/09	0	0.00	5	11.85	11.80	-5	7,196	-0.07%
2018/03/08	10	11.80	0	0.00	11.65	10	7,025	0.14%
2018/03/06	0	0.00	5	11.60	11.45	-5	6,981	-0.07%
2018/02/27	5	11.70	0	0.00	11.40	5	7,166	0.07%
2018/02/21	14	11.35	1	10.85	11.30	13	7,163	0.18%
2018/02/12	6	10.70	2	10.65	10.60	4	7,023	0.06%
2018/02/09	1	10.40	2	10.40	10.75	-1	6,977	-0.01%
2018/02/06	5	11.35	19	11.04	10.85	-14	6,946	-0.20%
2018/02/05	0	0.00	2	11.90	11.85	-2	6,866	-0.03%
2018/02/02	0	0.00	4	12.43	12.45	-4	6,799	-0.06%
2018/01/29	15	12.80	0	0.00	12.60	15	6,553	0.23%
2018/01/18	6	12.88	0	0.00	12.50	6	6,271	0.10%
2018/01/15	0	0.00	1	12.15	12.20	-1	5,924	-0.02%
2018/01/11	1	12.85	9	13.14	12.95	-8	5,662	-0.14%
2018/01/10	3	13.08	4	13.01	13.05	-1	5,506	-0.02%
2018/01/09	0	0.00	11	12.74	12.80	-11	5,365	-0.21%
2018/01/08	19	13.28	11	13.23	13.15	8	5,139	0.16%
2018/01/05	4	12.48	16	12.73	12.80	-12	4,280	-0.28%
2018/01/04	11	11.27	32	11.34	11.65	-21	3,617	-0.58%
2018/01/03	10	10.95	1	10.80	10.95	9	3,259	0.28%