友訊 (2332)-富邦-內湖券商分點個股進出

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
18.35
漲跌
▲0.05
漲幅
+0.27%
成交量
1,537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:13:30

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-內湖券商分點個股進出

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-內湖券商分點個股進出
富邦-內湖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
2024/05/21	5	18.24	0	0.00	18.35	5	2,585	0.19%
2024/05/17	0	0.00	0.8	18.25	18.25	-0.8	2,885	-0.03%
2024/05/16	0	0.00	1	17.90	18.15	-1	2,919	-0.03%
2024/05/13	1	18.10	0	0.00	18.15	1	2,982	0.03%
2024/05/10	0	0.00	0.7	17.90	18.10	-0.7	2,996	-0.02%
2024/04/24	1	17.65	0	0.00	17.75	1	3,258	0.03%
2024/04/19	1	17.20	0	0.00	17.20	1	3,292	0.03%
2024/04/18	2	17.55	0	0.00	17.60	2	3,263	0.06%
2024/04/16	20	17.55	0	0.00	17.30	20	3,278	0.61%
2024/04/15	0	0.00	3	18.03	17.90	-3	3,254	-0.09%
2024/04/12	1	17.85	0	0.00	18.10	1	3,246	0.03%
2024/04/11	7	17.94	0	0.00	17.90	7	3,211	0.22%
2024/04/09	1	18.40	0	0.00	18.30	1	3,157	0.03%
2024/04/08	0	0.00	1	18.35	18.40	-1	3,193	-0.03%
2024/03/29	0	18.55	0	0.00	18.60	0	3,243	0.00%
2024/03/28	0	0.00	1	18.60	18.55	-1	3,246	-0.03%
2024/03/26	3	18.60	1	18.65	18.50	2	3,265	0.06%
2024/03/25	0	18.90	1	18.90	18.85	-1	3,270	-0.03%
2024/03/22	1	18.70	0	0.00	18.70	1	3,321	0.03%
2024/03/20	0	18.60	52	18.50	18.45	-52	3,389	-1.53%
2024/03/18	2	18.85	0	0.00	18.85	2	3,496	0.06%
2024/03/14	5	18.51	0	0.00	18.50	5	3,575	0.14%
2024/03/12	1	19.00	0	0.00	18.95	1	3,627	0.03%
2024/03/08	3	18.97	0	0.00	18.85	3	3,901	0.08%
2024/03/07	7.1	19.61	3	19.32	19.20	4.1	4,005	0.10%
2024/03/06	0	0.00	1	19.50	19.50	-1	4,070	-0.02%
2024/03/05	2	19.75	1	19.65	19.70	1	4,347	0.02%
2024/03/04	53	19.68	5	19.60	19.65	48	4,287	1.12%
2024/03/01	0	19.25	0	0.00	19.10	0	4,119	0.00%
2024/02/23	0	19.60	2	19.45	19.30	-2	4,030	-0.05%
2024/02/21	2	19.65	5	19.70	19.60	-3	4,036	-0.07%
2024/02/20	10	19.87	2	19.98	19.95	8	3,996	0.20%
2024/02/16	0	19.55	0	0.00	19.55	0	3,839	0.00%
2024/02/15	5	19.34	1	18.70	19.40	4	3,810	0.10%
2024/02/05	0	19.05	0	0.00	18.95	0	3,731	0.00%
2024/02/02	11	19.45	0	0.00	19.35	11	3,719	0.30%
2024/02/01	10	19.65	10	19.81	19.70	0	3,723	0.00%
2024/01/25	0	0.00	12.1	19.46	19.45	-12.1	3,756	-0.32%
2024/01/24	4.1	19.55	15	19.59	19.50	-10.9	3,761	-0.29%
2024/01/23	23	19.48	0.6	19.55	19.65	22.4	3,783	0.59%
2024/01/22	2	18.98	0	0.00	19.00	2	3,668	0.05%
2024/01/19	0	0.00	2	18.70	18.70	-2	3,666	-0.05%
2024/01/18	2	18.63	2	19.15	18.50	0	3,690	0.00%
2024/01/16	4	18.91	0	0.00	18.80	4	3,684	0.11%
2024/01/10	1	19.10	0	0.00	19.05	1	3,792	0.03%
2024/01/05	1	19.40	1	19.50	19.40	0	3,889	0.00%
2024/01/04	1	19.70	1	20.00	19.50	0	3,914	0.00%
2024/01/03	10	20.00	0	0.00	19.90	10	3,934	0.25%
2024/01/02	1	20.10	1	20.25	20.05	0	3,931	0.00%
2023/12/29	1	20.10	0	0.00	19.95	1	3,884	0.03%
2023/12/28	4	20.09	1.2	20.08	20.10	2.8	3,908	0.07%
2023/12/26	2	19.50	0	0.00	19.60	2	3,925	0.05%
2023/12/22	1	19.45	0	0.00	19.45	1	3,963	0.03%
2023/12/21	3	19.45	2	19.55	19.55	1	4,001	0.02%
2023/12/20	1	19.70	7	19.69	19.65	-6	4,019	-0.15%
2023/12/19	2	19.35	4	19.38	19.35	-2	4,034	-0.05%
2023/12/18	10	20.01	0.2	19.80	19.80	9.8	4,110	0.24%
2023/12/15	1	19.80	0	0.00	19.80	1	4,472	0.02%
2023/12/14	3	19.77	0	0.00	19.80	3	4,614	0.07%
2023/12/13	3	20.03	4	19.84	19.80	-1	4,622	-0.02%
2023/12/11	1	20.00	0	0.00	19.80	1	4,740	0.02%
2023/12/07	1	20.00	0	0.00	20.00	1	4,822	0.02%
2023/12/06	0	0.00	0.2	20.25	20.20	-0.2	4,889	0.00%
2023/12/05	5	20.39	1	20.25	20.25	4	4,902	0.08%
2023/12/04	14.3	20.43	15	20.44	20.45	-0.7	4,908	-0.01%
2023/12/01	1	20.25	9	20.12	20.15	-8	4,873	-0.16%
2023/11/30	17	20.25	3	20.07	20.40	14	4,859	0.29%
2023/11/29	1	19.40	0	0.00	19.25	1	4,757	0.02%
2023/11/28	1	19.15	0	0.00	19.20	1	4,929	0.02%
2023/11/27	1	19.00	0	0.00	19.00	1	5,049	0.02%
2023/11/24	1	19.20	1	19.45	19.30	0	5,202	0.00%
2023/11/22	2	19.30	0	0.00	19.30	2	5,940	0.03%
2023/11/21	2	19.30	10	19.31	19.30	-8	6,510	-0.12%
2023/11/20	3	19.15	1	19.15	19.05	2	7,012	0.03%
2023/11/17	5	18.90	0	0.00	18.95	5	7,665	0.07%
2023/11/16	2	18.65	0	0.00	18.85	2	8,482	0.02%
2023/11/15	2	18.55	0	0.00	18.55	2	9,314	0.02%
2023/11/14	3	18.72	0	0.00	18.70	3	9,980	0.03%
2023/11/13	0.2	18.30	0	0.00	18.45	0.2	10,557	0.00%
2023/11/09	2	18.48	0	0.00	18.40	2	11,493	0.02%
2023/11/06	0	0.00	5	19.00	19.00	-5	11,481	-0.04%
2023/11/03	2	18.55	5	18.70	18.65	-3	11,438	-0.03%
2023/11/02	3	18.60	0	0.00	18.55	3	11,430	0.03%
2023/10/27	5	18.65	0	0.00	18.45	5	11,523	0.04%
2023/10/26	0	0.00	2	18.40	18.35	-2	11,568	-0.02%
2023/10/25	2	18.88	1	18.90	18.85	1	11,596	0.01%
2023/10/23	1	18.55	0	0.00	18.50	1	11,634	0.01%
2023/10/20	0	0.00	1	18.60	18.55	-1	11,654	-0.01%
2023/10/19	2	18.70	2	18.65	18.70	0	11,696	0.00%
2023/10/18	4	18.66	0	0.00	18.55	4	11,729	0.03%
2023/10/17	0	0.00	1	19.50	18.95	-1	11,785	-0.01%
2023/10/16	2	19.28	1	19.30	19.25	1	11,914	0.01%
2023/10/13	1	19.65	5	19.97	19.65	-4	12,001	-0.03%
2023/10/12	2	19.90	3	20.00	20.00	-1	12,084	-0.01%
2023/10/11	5	19.83	0	0.00	19.70	5	12,103	0.04%
2023/10/06	3	20.15	1	20.15	20.15	2	12,113	0.02%
2023/10/03	1	20.40	0	0.00	20.25	1	12,311	0.01%
2023/10/02	0	0.00	1	20.55	20.65	-1	12,400	-0.01%
2023/09/28	3	20.10	0	0.00	20.10	3	12,461	0.02%
2023/09/27	5	19.94	1	20.05	20.05	4	12,566	0.03%
2023/09/26	0	0.00	1	20.35	20.10	-1	12,762	-0.01%
2023/09/25	2	20.40	0	0.00	20.35	2	13,199	0.02%
2023/09/22	1	19.90	1.2	20.06	19.90	-0.2	13,386	0.00%
2023/09/21	2	20.05	0	0.00	19.90	2	13,530	0.01%
2023/09/20	1	20.90	3	20.78	20.35	-2	13,698	-0.01%
2023/09/19	3	21.03	2.2	21.12	21.10	0.8	13,631	0.01%
2023/09/18	5	20.95	0	0.00	20.85	5	13,624	0.04%
2023/09/15	0.1	21.00	0	0.00	21.00	0.1	13,665	0.00%
2023/09/14	6	21.18	14	21.25	21.20	-8	13,596	-0.06%
2023/09/13	1	21.30	0	21.35	21.10	1	13,585	0.01%
2023/09/12	9	21.62	32	21.40	21.45	-23	13,828	-0.17%
2023/09/11	11.1	22.11	2	21.85	21.70	9.1	14,095	0.06%
2023/09/08	7	22.93	6	22.63	22.60	1	14,002	0.01%
2023/09/07	17.1	23.23	1.1	23.10	23.05	16	13,929	0.12%
2023/09/06	10.1	24.22	17	24.31	23.85	-7	13,788	-0.05%
2023/09/05	36	24.19	7	24.10	24.05	29	13,681	0.21%
2023/09/04	10	24.41	7	24.08	24.00	3	13,625	0.02%
2023/09/01	4	24.65	12.7	24.55	24.70	-8.7	13,482	-0.06%
2023/08/31	32	25.20	0	0.00	25.05	32	13,413	0.24%
2023/08/30	8	25.41	8	25.10	25.10	0	13,465	0.00%
2023/08/29	9	25.16	13	25.33	25.05	-4	13,510	-0.03%
2023/08/28	23.1	25.89	20	25.81	25.55	3.1	13,347	0.02%
2023/08/25	15	25.91	25.1	25.89	25.85	-10.1	12,969	-0.08%
2023/08/24	28.1	25.72	62	25.71	25.65	-34	12,541	-0.27%
2023/08/23	49	25.66	56	25.67	25.40	-7	12,051	-0.06%
2023/08/22	45	25.37	29.4	25.20	25.25	15.6	11,505	0.14%
2023/08/21	39	24.67	76	24.68	25.40	-37	10,725	-0.34%
2023/08/18	39	23.74	21	23.53	23.50	18	9,920	0.18%
2023/08/17	20	21.55	33.5	22.64	22.95	-13.5	9,282	-0.15%
2023/08/16	46.5	21.58	37	21.64	21.40	9.5	8,851	0.11%
2023/08/15	5	20.95	7.2	20.94	21.15	-2.2	8,551	-0.03%
2023/08/09	0	0.00	0.6	20.10	19.90	-0.6	8,519	-0.01%
2023/08/08	1	20.05	0	0.00	19.95	1	8,578	0.01%
2023/08/07	0	0.00	6	20.39	20.30	-6	8,593	-0.07%
2023/08/04	0	0.00	2	20.00	19.95	-2	8,556	-0.02%
2023/08/01	2	20.00	0	0.00	20.10	2	8,481	0.02%
2023/07/31	30	20.30	5	20.20	20.15	25	8,456	0.30%
2023/07/28	3	20.00	1	19.85	20.00	2	8,417	0.02%
2023/07/26	1	20.25	3	20.05	20.00	-2	8,338	-0.02%
2023/07/25	1	20.70	6	20.62	20.60	-5	8,283	-0.06%
2023/07/24	2	20.23	1	20.25	20.25	1	8,262	0.01%
2023/07/21	0	0.00	1	20.65	20.85	-1	8,196	-0.01%
2023/07/20	9	20.80	0	0.00	20.65	9	8,173	0.11%
2023/07/19	5	22.30	7	22.58	21.50	-2	8,036	-0.02%
2023/07/17	26	22.45	2	22.35	22.45	24	7,832	0.31%
2023/07/14	0	0.00	6.6	21.75	21.80	-6.6	7,763	-0.08%
2023/07/13	0	0.00	16	21.79	21.45	-16	7,781	-0.21%
2023/07/12	0	0.00	10	21.50	21.45	-10	7,805	-0.13%
2023/07/11	6	21.98	0	0.00	21.95	6	7,776	0.08%
2023/07/10	3	22.45	0	0.00	22.50	3	7,679	0.04%
2023/07/07	4	21.95	12	22.20	22.15	-8	7,624	-0.10%
2023/07/06	5	22.47	3	22.30	22.45	2	7,518	0.03%
2023/07/05	3.1	22.23	2	22.60	22.25	1.1	7,433	0.01%
2023/07/04	15	22.70	22	22.53	22.55	-7	7,337	-0.10%
2023/07/03	27	22.47	12.9	23.02	23.15	14.1	7,169	0.20%
2023/06/30	1	21.85	0	0.00	21.85	1	6,712	0.01%
2023/06/29	20	21.20	0	0.00	21.45	20	6,520	0.31%
2023/06/28	0	0.00	4	21.36	21.15	-4	6,379	-0.06%
2023/06/27	6	21.37	1	21.54	20.70	5	6,202	0.08%
2023/06/21	2	21.02	0	0.00	21.05	2	6,067	0.03%
2023/06/20	0	0.00	1	20.45	20.25	-1	6,010	-0.02%
2023/06/19	2	19.98	2	20.35	19.95	0	6,005	0.00%
2023/06/16	1.5	21.13	5	20.76	20.60	-3.5	5,875	-0.06%
2023/06/15	6	21.56	11	21.62	21.85	-5	5,554	-0.09%
2023/06/14	0.5	20.50	0	0.00	20.45	0.5	5,187	0.01%
2023/06/13	0	0.00	6	20.53	20.50	-6	5,194	-0.12%
2023/06/12	3.5	20.50	4	20.43	20.45	-0.5	5,178	-0.01%
2023/06/09	1	20.80	0	0.00	20.80	1	5,123	0.02%
2023/06/08	1	20.55	5	20.79	20.65	-4	5,146	-0.08%
2023/06/07	6	20.69	0	0.00	20.70	6	5,100	0.12%
2023/06/06	10	21.01	6	20.84	20.80	4	5,069	0.08%
2023/06/05	8	21.43	1	21.35	21.45	7	4,996	0.14%
2023/06/02	4	21.51	2.1	21.45	21.65	2	4,862	0.04%
2023/06/01	0	21.00	10	20.80	20.95	-10	4,763	-0.21%
2023/05/31	0	0.00	5	20.88	20.90	-5	4,730	-0.11%
2023/05/30	53	20.41	55	20.48	20.60	-2	4,667	-0.04%
2023/05/26	6	19.61	12.4	19.57	19.50	-6.4	4,719	-0.14%
2023/05/24	1	20.25	0	0.00	20.25	1	4,643	0.02%
2023/05/23	5	20.27	0	0.00	20.10	5	4,580	0.11%
2023/05/22	3	20.10	1	20.10	20.35	2	4,516	0.04%
2023/05/19	11	20.04	10	19.66	20.05	1	4,386	0.02%
2023/05/18	2	19.15	2	19.10	19.20	0	4,153	0.00%
2023/05/17	2	19.15	1	19.15	18.90	1	4,090	0.02%
2023/05/16	9	19.11	6	19.13	19.05	3	4,108	0.07%
2023/05/15	6	18.75	22	18.97	19.25	-16	4,194	-0.38%
2023/05/05	0	0.00	4	18.15	18.00	-4	3,978	-0.10%
2023/05/03	1	17.70	2	17.75	17.70	-1	3,983	-0.03%
2023/04/28	0	0.00	7	17.71	17.65	-7	3,997	-0.18%
2023/04/27	0	0.00	5	17.58	17.55	-5	4,001	-0.12%
2023/04/26	6	17.37	0	0.00	17.40	6	4,001	0.15%
2023/04/25	5	17.47	6	17.38	17.40	-1	3,995	-0.03%
2023/04/24	2	17.90	0	0.00	17.85	2	3,961	0.05%
2023/04/21	5	17.82	0	0.00	17.75	5	3,969	0.13%
2023/04/20	5	18.79	0	0.00	18.55	5	3,906	0.13%
2023/04/19	2	18.95	1	19.00	18.95	1	3,867	0.03%
2023/04/18	2	19.03	1	19.20	19.00	1	3,884	0.03%
2023/04/17	0	0.00	3	19.23	19.30	-3	3,808	-0.08%
2023/04/14	3	18.85	0	0.00	18.85	3	3,731	0.08%
2023/04/13	10	18.70	0	0.00	18.60	10	3,694	0.27%
2023/04/12	3	18.97	0	0.00	18.95	3	3,676	0.08%
2023/04/11	2	18.75	1	18.85	18.80	1	3,635	0.03%
2023/04/10	0	0.00	20	18.50	18.65	-20	3,644	-0.55%
2023/04/07	3	18.63	0	0.00	18.75	3	3,704	0.08%
2023/03/31	20	18.30	0	0.00	18.20	20	3,907	0.51%
2023/03/30	3	18.35	9	18.32	18.35	-6	3,963	-0.15%
2023/03/29	2	18.38	2	18.35	18.30	0	4,340	0.00%
2023/03/28	0	18.50	0	0.00	18.60	0	4,519	0.00%
2023/03/27	12	18.76	13	18.58	18.85	-1	4,384	-0.02%
2023/03/24	14	17.99	22	18.02	18.15	-8	4,212	-0.19%
2023/03/23	2	17.35	5	17.49	17.35	-3	3,994	-0.08%
2023/03/22	0	17.00	2	17.05	17.05	-2	3,937	-0.05%
2023/03/21	1	16.70	0	0.00	16.65	1	3,908	0.03%
2023/03/20	3	16.62	0	0.00	16.55	3	3,911	0.08%
2023/03/17	0	16.35	2	16.45	16.45	-2	3,900	-0.05%
2023/03/16	13	16.03	0	0.00	16.05	13	3,887	0.33%
2023/03/10	2	17.08	0	0.00	16.95	2	3,757	0.05%
2023/03/09	0	0.00	1	17.45	17.35	-1	3,739	-0.03%
2023/03/08	1	17.45	0	0.00	17.65	1	3,715	0.03%
2023/03/06	5	17.80	1	17.95	17.55	4	3,634	0.11%
2023/03/03	0	0.00	1	17.60	17.55	-1	3,525	-0.03%
2023/03/02	2	17.40	5	17.59	17.50	-3	3,447	-0.09%
2023/03/01	1	17.50	4	17.45	17.20	-3	3,345	-0.09%
2023/02/24	2	17.38	44	17.27	17.20	-42	3,224	-1.30%
2023/02/23	40	17.09	20	16.94	16.80	20	3,048	0.66%
2023/02/22	3	16.67	0	0.00	16.75	3	2,946	0.10%
2023/02/20	1	16.65	2	16.70	16.75	-1	2,906	-0.03%
2023/02/16	0	0.00	5	16.83	16.60	-5	2,839	-0.18%
2023/02/15	1	16.20	2	16.13	16.20	-1	2,741	-0.04%
2023/02/14	1	16.25	5.1	16.35	16.35	-4.1	2,703	-0.15%
2023/02/13	12.1	15.96	7	15.96	16.25	5.1	2,643	0.19%
2023/02/10	2	15.25	0	0.00	15.30	2	2,454	0.08%
2023/02/09	2	15.55	0	0.00	15.55	2	2,453	0.08%
2023/02/07	2	15.55	0	0.00	15.55	2	2,448	0.08%
2023/02/06	0	0.00	4	15.75	15.60	-4	2,451	-0.16%
2023/02/03	2	15.60	4	15.65	15.60	-2	2,442	-0.08%
2023/02/02	0	0.00	2	15.70	15.70	-2	2,429	-0.08%
2023/02/01	0	0.00	4	15.53	15.55	-4	2,412	-0.17%
2023/01/31	0	0.00	4	15.45	15.35	-4	2,401	-0.17%
2023/01/30	2	15.25	0	0.00	15.25	2	2,387	0.08%
2023/01/17	2	15.00	0	0.00	15.05	2	2,372	0.08%
2023/01/16	4	14.95	0	0.00	15.00	4	2,361	0.17%
2023/01/13	2	15.10	3	15.20	15.05	-1	2,350	-0.04%
2023/01/12	4	15.25	0	0.00	15.30	4	2,395	0.17%
2023/01/11	4	15.43	2	15.35	15.35	2	2,395	0.08%
2023/01/10	6	15.45	0	0.00	15.55	6	2,393	0.25%
2023/01/09	4	15.51	0	0.00	15.55	4	2,397	0.17%
2023/01/06	2	15.55	5	15.43	15.60	-3	2,400	-0.12%
2023/01/04	0	0.00	2	15.10	15.10	-2	2,431	-0.08%
2023/01/03	2	14.70	0	0.00	14.80	2	2,425	0.08%
2022/12/28	6	15.05	0	0.00	14.85	6	2,505	0.24%
2022/12/27	4	15.50	0	0.00	15.35	4	2,469	0.16%
2022/12/26	8	15.95	1	16.20	15.80	7	2,385	0.29%
2022/12/23	2	15.85	2	15.65	15.60	0	2,128	0.00%
2022/12/22	2	15.65	0	0.00	15.60	2	2,091	0.10%
2022/12/21	8	16.31	12	16.16	15.80	-4	2,031	-0.20%
2022/12/20	8	16.00	0	0.00	16.15	8	1,621	0.49%
2022/12/14	0	0.00	2	15.10	15.05	-2	1,455	-0.14%
2022/12/12	3	15.00	0	0.00	14.95	3	1,485	0.20%
2022/11/30	1	15.00	0	0.00	15.00	1	1,812	0.06%
2022/11/28	2	14.45	0	0.00	14.45	2	1,964	0.10%
2022/11/16	2	14.60	0	0.00	14.50	2	2,186	0.09%
2022/10/25	0	0.00	4	14.70	14.75	-4	3,749	-0.11%
2022/10/13	0	0.00	1	14.75	14.20	-1	3,960	-0.03%
2022/10/12	1	15.20	0	0.00	15.25	1	3,901	0.03%
2022/09/30	0	14.65	0	0.00	14.70	0	3,877	0.00%
2022/09/28	0	15.25	0	0.00	14.25	0	3,868	0.00%
2022/09/23	3	15.83	2	15.85	15.80	1	3,858	0.03%
2022/09/21	0	0.00	1	16.35	16.25	-1	3,826	-0.03%
2022/09/15	1	17.45	0	0.00	17.45	1	3,742	0.03%
2022/09/13	1	17.75	0	0.00	17.50	1	3,700	0.03%
2022/09/12	0	0.00	12	17.55	17.75	-12	3,649	-0.33%
2022/09/02	12	17.38	6	17.37	17.30	6	3,402	0.18%
2022/09/01	0	0.00	1	17.05	17.00	-1	3,311	-0.03%
2022/08/31	0.2	16.75	0	0.00	16.75	0.2	3,279	0.01%
2022/08/29	0	0.00	1	16.45	16.40	-1	3,276	-0.03%
2022/08/26	5	17.20	4	17.43	17.10	1	3,414	0.03%
2022/08/22	2	16.85	4	17.03	16.85	-2	3,235	-0.06%
2022/08/17	3	16.85	10	16.65	16.60	-7	3,109	-0.23%
2022/08/16	13	17.39	3	17.58	17.20	10	3,011	0.33%
2022/08/15	1	16.70	5	16.70	16.75	-4	2,293	-0.17%
2022/08/10	0	0.00	20	17.05	17.10	-20	2,260	-0.88%
2022/08/09	4	17.04	0	0.00	17.05	4	2,240	0.18%
2022/08/08	8	17.56	2	17.65	17.40	6	2,189	0.27%
2022/08/05	0	0.00	2	17.33	17.30	-2	2,083	-0.10%
2022/08/04	3	16.97	3	16.82	16.75	0	2,026	0.00%
2022/08/03	3	16.85	3	16.92	16.60	0	1,952	0.00%
2022/08/02	0	0.00	4	17.59	17.25	-4	1,876	-0.21%
2022/08/01	21	17.45	1	17.30	17.40	20	1,731	1.16%
2022/07/29	0	0.00	4	16.90	17.20	-4	1,682	-0.24%
2022/07/28	3	17.02	2	17.20	16.55	1	1,594	0.06%
2022/07/27	1	16.60	2	16.45	16.90	-1	1,578	-0.06%
2022/07/25	0	16.35	0	0.00	16.50	0	1,485	0.00%
2022/07/22	0	0.00	1	16.35	16.35	-1	1,485	-0.07%
2022/07/21	11	16.21	11	16.34	16.30	0	1,493	0.00%
2022/07/20	1	16.10	1	16.40	16.10	0	1,474	0.00%
2022/07/19	0	0.00	2	16.20	16.15	-2	1,481	-0.13%
2022/07/18	5	16.04	0	0.00	16.25	5	1,491	0.34%
2022/07/12	0	15.50	0	0.00	15.20	0	1,527	0.00%
2022/07/07	0	0.00	3	14.75	15.05	-3	1,472	-0.20%
2022/07/06	2	14.75	0	0.00	14.60	2	1,468	0.14%
2022/06/22	3	14.50	0	0.00	14.60	3	1,545	0.19%
2022/06/20	0	0.00	9	14.40	14.35	-9	1,578	-0.57%
2022/06/09	0	0.00	1	15.75	15.85	-1	1,525	-0.07%
2022/06/07	1	15.70	0	0.00	15.70	1	1,541	0.06%
2022/06/06	1	16.05	1	16.00	16.05	0	1,533	0.00%
2022/05/16	0	0.00	5	15.00	15.05	-5	1,493	-0.33%
2022/05/04	1	16.15	0	0.00	16.10	1	1,460	0.07%
2022/05/03	0	0.00	1	16.80	17.05	-1	1,404	-0.07%
2022/04/28	0	0.00	1	16.80	16.80	-1	1,441	-0.07%
2022/04/25	0.1	16.50	0	0.00	16.55	0.1	1,433	0.00%
2022/04/20	1	17.50	0	0.00	17.60	1	1,393	0.07%
2022/04/13	0	0.00	1	16.55	16.50	-1	1,548	-0.06%
2022/04/12	2	16.23	0	0.00	16.25	2	1,583	0.13%
2022/04/08	0.1	16.30	0	0.00	16.25	0.1	1,621	0.00%
2022/04/06	1	16.50	0	0.00	16.60	1	1,672	0.06%
2022/03/31	1	17.00	1	17.25	16.85	0	1,869	0.00%
2022/03/30	0	0.00	1	17.45	17.45	-1	1,871	-0.05%
2022/03/25	1	17.35	0	0.00	17.30	1	1,906	0.05%
2022/03/23	1	17.15	0	0.00	17.15	1	1,929	0.05%
2022/03/22	1	16.85	0	0.00	16.80	1	1,938	0.05%
2022/03/21	0	16.65	0	0.00	16.85	0	1,946	0.00%
2022/03/18	0	16.60	0	0.00	16.65	0	1,937	0.00%
2022/03/15	1	15.95	0	0.00	15.90	1	2,038	0.05%
2022/03/14	0	16.00	0	0.00	16.15	0	2,061	0.00%
2022/03/11	1	15.90	0	0.00	15.95	1	2,074	0.05%
2022/03/07	1	16.00	0	0.00	15.95	1	2,050	0.05%
2022/02/24	0	0.00	5	16.45	16.45	-5	2,329	-0.21%
2022/02/18	0.2	17.10	20	17.08	17.15	-19.8	2,804	-0.71%
2022/02/17	15	16.86	1	16.80	16.75	14	2,835	0.49%
2022/02/15	0	0.00	1	16.60	16.60	-1	2,991	-0.03%
2022/02/11	0	0.00	8	17.14	17.05	-8	3,226	-0.25%
2022/02/09	1	17.15	0	0.00	17.25	1	3,432	0.03%
2022/02/08	1	17.10	0	0.00	17.20	1	3,549	0.03%
2022/02/07	5	16.75	1	16.90	16.80	4	3,654	0.11%
2022/01/25	3	16.30	3	16.45	16.35	0	3,890	0.00%
2022/01/21	1	16.90	7	16.89	16.85	-6	4,128	-0.15%
2022/01/18	2	17.48	0	0.00	17.30	2	4,241	0.05%
2022/01/17	1	17.40	0	0.00	17.45	1	4,292	0.02%
2022/01/14	3	17.05	0	0.00	17.10	3	4,309	0.07%
2022/01/13	0.2	17.40	0	0.00	17.40	0.2	4,331	0.01%
2022/01/12	1	17.40	0	0.00	17.40	1	4,461	0.02%
2022/01/11	1	17.45	5	17.50	17.40	-4	4,541	-0.09%
2022/01/10	7	17.86	0	0.00	17.55	7	4,560	0.15%
2022/01/07	1.1	17.51	0	0.00	17.65	1.1	4,468	0.02%
2022/01/06	4	18.05	1	18.00	18.05	3	4,432	0.07%
2022/01/05	4	18.34	0	0.00	18.30	4	4,439	0.09%
2022/01/03	2	18.70	0	0.00	18.70	2	4,470	0.04%
2021/12/30	3	18.78	5	18.88	19.00	-2	4,460	-0.04%
2021/12/29	2	18.68	2	18.88	18.75	0	4,462	0.00%
2021/12/28	4	18.68	2	18.90	18.65	2	4,484	0.04%
2021/12/24	2	18.60	0	0.00	18.60	2	4,372	0.05%
2021/12/23	0	0.00	3	18.92	19.00	-3	4,412	-0.07%
2021/12/20	1.1	18.29	0	0.00	18.35	1.1	4,354	0.02%
2021/12/17	3	18.47	0	0.00	18.35	3	4,350	0.07%
2021/12/16	5	19.00	5.2	18.87	18.90	-0.2	4,316	0.00%
2021/12/15	2	18.43	0	0.00	18.35	2	4,269	0.05%
2021/12/14	5.2	18.41	0	0.00	18.30	5.2	4,281	0.12%
2021/12/13	1	18.95	0	0.00	18.90	1	4,277	0.02%
2021/12/10	2.1	19.15	2	19.00	19.05	0.1	4,282	0.00%
2021/12/09	2	18.75	1	19.00	18.65	1	4,212	0.02%
2021/12/08	2	18.63	0	0.00	18.70	2	4,197	0.05%
2021/12/07	1	18.30	0	0.00	18.25	1	4,194	0.02%
2021/12/06	1.2	18.16	0	0.00	18.15	1.2	4,192	0.03%
2021/11/29	5	18.00	9	18.20	18.35	-4	4,246	-0.09%
2021/11/26	0	0.00	2	18.90	18.85	-2	4,214	-0.05%
2021/11/25	3	19.80	1.7	20.18	19.50	1.3	4,179	0.03%
2021/11/24	1	19.90	0.4	20.15	20.00	0.6	4,163	0.01%
2021/11/23	1.9	20.53	15	20.32	20.20	-13.1	4,171	-0.31%
2021/11/22	19.1	21.82	12	22.24	21.45	7.1	4,095	0.17%
2021/11/09	6	19.68	8.1	19.50	19.35	-2.1	3,899	-0.05%
2021/11/08	2	19.70	0	0.00	19.40	2	3,946	0.05%
2021/11/04	12	21.00	21	20.80	21.00	-9	3,878	-0.23%
2021/11/03	5	20.83	1	20.85	20.80	4	3,873	0.10%
2021/11/02	0	0.00	11	20.95	20.80	-11	3,869	-0.28%
2021/11/01	1	20.70	3	21.07	21.20	-2	3,777	-0.05%
2021/10/29	0	0.00	1	21.00	20.50	-1	3,691	-0.03%
2021/10/28	1	21.30	3	20.83	20.80	-2	3,633	-0.06%
2021/10/27	12	20.59	1	20.70	21.00	11	3,530	0.31%
2021/10/26	4	20.24	8	20.64	20.80	-4	3,468	-0.12%
2021/10/25	26	20.88	3	20.85	20.65	23	3,480	0.66%
2021/10/21	0	0.00	5	20.54	20.50	-5	3,439	-0.15%
2021/10/15	0	0.00	1	19.75	19.60	-1	4,389	-0.02%
2021/10/14	0	0.00	4	19.40	19.35	-4	4,367	-0.09%
2021/10/08	2	19.30	0	0.00	18.90	2	4,537	0.04%
2021/10/05	0	0.00	1	18.35	18.40	-1	4,462	-0.02%
2021/09/23	0	0.00	0.1	18.20	18.45	-0.1	4,985	0.00%
2021/09/22	0.1	17.90	0	0.00	18.25	0.1	4,984	0.00%
2021/09/16	0	0.00	1	17.40	17.25	-1	4,993	-0.02%
2021/09/07	1	17.10	0	0.00	17.10	1	5,201	0.02%
2021/09/06	0	0.00	10	17.50	17.05	-10	5,204	-0.19%
2021/09/02	2	17.50	0	0.00	17.40	2	5,261	0.04%
2021/09/01	0	0.00	6	17.65	17.75	-6	5,267	-0.11%
2021/08/31	2	17.30	0	0.00	17.20	2	5,350	0.04%
2021/08/27	1	17.40	2	17.75	17.45	-1	5,384	-0.02%
2021/08/26	6	17.49	0	0.00	17.45	6	5,389	0.11%
2021/08/25	1	17.85	6.6	17.51	17.75	-5.6	5,417	-0.10%
2021/08/24	9	17.20	26	17.18	17.15	-17	5,428	-0.31%
2021/08/19	6	16.73	0	0.00	16.45	6	5,520	0.11%
2021/08/18	5	16.55	4	16.35	16.80	1	5,511	0.02%
2021/08/17	1	16.35	0	0.00	16.45	1	5,516	0.02%
2021/08/16	9	16.73	0	0.00	16.50	9	5,489	0.16%
2021/08/13	1	17.85	2	17.75	17.70	-1	5,407	-0.02%
2021/08/12	1	17.90	0	0.00	18.05	1	5,421	0.02%
2021/08/11	1	18.15	4	18.20	18.10	-3	5,628	-0.05%
2021/08/10	4	18.46	0	0.00	18.35	4	5,674	0.07%
2021/08/09	7	18.82	5	18.90	18.70	2	5,716	0.03%
2021/08/06	0	0.00	2	19.58	19.50	-2	5,713	-0.04%
2021/08/05	2	19.15	0	0.00	19.10	2	5,794	0.03%
2021/08/04	2	19.28	1	19.20	19.15	1	5,978	0.02%
2021/07/30	6	19.50	0	0.00	19.35	6	6,168	0.10%
2021/07/29	9	19.44	4	19.55	20.00	5	6,186	0.08%
2021/07/28	0	0.00	1	19.60	19.35	-1	6,150	-0.02%
2021/07/26	2	20.33	100	20.21	20.15	-98	6,289	-1.56%
2021/07/23	20	20.77	95	20.80	20.60	-75	6,215	-1.21%
2021/07/22	113	20.40	23	20.26	20.45	90	5,744	1.57%	大買/
2021/07/21	4	18.70	1	18.65	18.60	3	5,427	0.06%
2021/07/20	0	0.00	1	19.20	18.85	-1	5,491	-0.02%
2021/07/16	1	19.25	0	0.00	19.20	1	6,024	0.02%
2021/07/15	2	19.40	8.4	19.32	19.45	-6.4	6,085	-0.10%
2021/07/14	3	18.88	0	0.00	18.90	3	5,965	0.05%
2021/07/13	5	19.09	2	19.13	18.75	3	6,038	0.05%
2021/07/12	2	18.53	0	0.00	18.55	2	6,027	0.03%
2021/07/09	7	18.62	4	18.60	18.60	3	6,066	0.05%
2021/07/08	3	18.78	0	0.00	18.80	3	6,295	0.05%
2021/07/07	3	18.95	0	0.00	18.95	3	6,468	0.05%
2021/07/06	15	19.52	0	19.85	19.35	15	6,849	0.22%
2021/07/05	28	19.86	4	20.05	20.15	24	6,920	0.35%
2021/07/02	25	19.23	5	19.45	19.30	20	6,741	0.30%
2021/07/01	4	19.10	1	19.55	19.00	3	6,825	0.04%
2021/06/30	1	19.00	0	0.00	19.05	1	6,839	0.01%
2021/06/29	2	19.10	0	0.00	19.05	2	6,873	0.03%
2021/06/28	4	19.36	0	0.00	19.30	4	6,907	0.06%
2021/06/25	2	19.55	4	19.51	19.40	-2	6,920	-0.03%
2021/06/24	4	18.98	0	0.00	18.95	4	6,986	0.06%
2021/06/23	3	18.53	5	18.79	18.95	-2	7,038	-0.03%
2021/06/21	4	18.41	0	0.00	18.40	4	7,088	0.06%
2021/06/18	11	19.12	0	0.00	18.80	11	7,116	0.15%
2021/06/16	1	18.90	0	0.00	18.85	1	7,241	0.01%
2021/06/15	1	19.20	0	0.00	19.20	1	7,455	0.01%
2021/06/11	3	19.53	3	19.28	19.25	0	7,475	0.00%
2021/06/10	0	0.00	6	19.83	19.75	-6	7,454	-0.08%
2021/06/09	3	19.50	0	0.00	19.35	3	7,465	0.04%
2021/06/08	0	0.00	1	19.45	19.45	-1	7,485	-0.01%
2021/06/07	0	0.00	2	19.63	19.70	-2	7,430	-0.03%
2021/06/04	2	19.63	0	0.00	19.50	2	7,427	0.03%
2021/06/03	0	0.00	2	19.75	19.75	-2	7,463	-0.03%
2021/06/02	10.2	20.00	0	0.00	19.80	10.2	7,505	0.14%
2021/06/01	5	20.20	0	0.00	20.20	5	7,488	0.07%
2021/05/31	4	19.85	12	19.83	20.05	-8	7,504	-0.11%
2021/05/28	1	19.45	7	19.48	19.35	-6	7,466	-0.08%
2021/05/26	2	19.15	0	0.00	19.20	2	7,544	0.03%
2021/05/25	5	19.17	4	19.45	19.20	1	7,579	0.01%
2021/05/24	0	18.90	0	0.00	18.90	0	7,582	0.00%
2021/05/21	8	18.76	6	18.60	18.85	2	7,613	0.03%
2021/05/20	1	18.50	0	0.00	18.35	1	7,723	0.01%
2021/05/19	111	19.62	100.2	18.90	18.85	10.8	7,749	0.14%	大買/
2021/05/18	0	0.00	60	18.15	18.40	-60	7,543	-0.80%
2021/05/17	5	17.45	7	17.80	17.05	-2	7,551	-0.03%
2021/05/12	4	18.43	1	19.50	17.85	3	7,476	0.04%
2021/05/11	2.5	19.96	1	19.75	19.30	1.5	7,309	0.02%
2021/05/10	1	20.75	0	0.00	20.70	1	7,241	0.01%
2021/05/07	0	0.00	7	20.77	21.25	-7	7,273	-0.10%
2021/05/06	3	20.00	30	20.44	20.00	-27	7,257	-0.37%
2021/05/05	5	20.73	5	20.82	20.30	0	7,216	0.00%
2021/05/04	0	0.00	7	20.97	20.40	-7	7,273	-0.10%
2021/05/03	2	21.65	3	21.70	21.25	-1	7,374	-0.01%
2021/04/29	1	23.05	2	22.90	22.85	-1	7,364	-0.01%
2021/04/28	2	23.35	4	23.19	23.20	-2	7,494	-0.03%
2021/04/27	3	23.35	5	23.40	23.60	-2	7,501	-0.03%
2021/04/26	0	0.00	1	22.55	22.70	-1	7,364	-0.01%
2021/04/23	5	22.81	0	0.00	22.80	5	7,366	0.07%
2021/04/22	2	23.73	4	23.81	23.15	-2	7,341	-0.03%
2021/04/21	3	23.42	1	23.40	23.35	2	6,992	0.03%
2021/04/20	4	23.66	0	0.00	23.70	4	6,993	0.06%
2021/04/19	3	23.75	2	23.63	23.65	1	7,106	0.01%
2021/04/16	4	23.90	0	0.00	23.85	4	7,109	0.06%
2021/04/15	3	23.93	0	0.00	24.15	3	7,356	0.04%
2021/04/14	2	24.20	12	23.63	23.70	-10	7,381	-0.14%
2021/04/13	3	25.68	6	25.73	24.95	-3	7,423	-0.04%
2021/04/12	28	26.12	21	26.09	26.10	7	7,719	0.09%
2021/04/09	6	24.83	8	25.13	25.25	-2	7,419	-0.03%
2021/04/08	6	24.68	6	24.79	25.05	0	7,311	0.00%
2021/04/07	0.1	24.30	0	0.00	24.30	0.1	7,251	0.00%
2021/04/01	2	24.18	1	24.45	24.10	1	7,472	0.01%
2021/03/31	0	0.00	1	24.45	24.40	-1	7,565	-0.01%
2021/03/30	1	24.40	0	0.00	24.45	1	8,201	0.01%
2021/03/29	0	0.00	8	24.20	24.10	-8	8,294	-0.10%
2021/03/26	1	24.55	4	24.50	24.35	-3	8,355	-0.04%
2021/03/25	12	25.10	1	25.05	24.70	11	8,476	0.13%
2021/03/24	3	24.87	3	25.03	24.65	0	8,573	0.00%
2021/03/23	6	24.79	12.1	24.66	24.65	-6.1	8,756	-0.07%
2021/03/22	4	24.94	5	24.95	24.90	-1	8,859	-0.01%
2021/03/19	2	24.25	26	24.29	24.20	-24	8,967	-0.27%
2021/03/18	4	24.68	3	25.10	24.40	1	9,205	0.01%
2021/03/17	2	24.33	0	0.00	24.30	2	9,666	0.02%
2021/03/16	1	24.15	0.1	24.10	24.05	0.9	10,214	0.01%
2021/03/15	1	24.00	126	24.15	24.10	-125	10,930	-1.14%	大賣/鉅額交易
2021/03/12	0	0.00	1	24.60	24.30	-1	11,261	-0.01%
2021/03/11	0	0.00	4	23.89	24.15	-4	11,671	-0.03%
2021/03/10	11	23.42	6	23.54	23.50	5	12,307	0.04%
2021/03/08	0.1	23.60	1	23.30	23.30	-0.9	12,988	-0.01%
2021/03/04	3	24.00	0	0.00	23.80	3	13,934	0.02%
2021/03/03	0	0.00	3	24.60	24.55	-3	14,290	-0.02%
2021/03/02	2	24.80	3	24.60	24.30	-1	14,512	-0.01%
2021/02/26	0	0.00	3	24.45	24.45	-3	15,123	-0.02%
2021/02/24	2	25.15	0	0.00	24.95	2	16,690	0.01%
2021/02/23	3	25.35	3	25.52	25.40	0	16,965	0.00%
2021/02/22	15	25.60	0.1	25.30	25.45	14.9	17,300	0.09%
2021/02/19	0	0.00	1	25.20	25.20	-1	17,315	-0.01%
2021/02/18	2	24.55	6.1	24.87	25.00	-4.1	17,352	-0.02%
2021/02/17	1	24.70	3	24.95	24.80	-2	17,488	-0.01%
2021/02/04	4	24.34	0	0.00	24.25	4	18,862	0.02%
2021/02/03	4	24.63	2	24.68	24.00	2	20,297	0.01%
2021/02/02	0	0.00	1	23.95	23.90	-1	20,268	0.00%
2021/02/01	2	23.50	0	0.00	23.70	2	20,298	0.01%
2021/01/29	105.1	23.72	1	23.80	24.15	104.1	20,338	0.51%	大買/鉅額交易
2021/01/28	1	24.35	0	0.00	24.10	1	20,288	0.00%
2021/01/27	1.1	24.37	1	24.65	24.45	0.1	20,310	0.00%
2021/01/25	22	24.33	8	25.00	25.25	14	20,443	0.07%
2021/01/22	1	24.25	0	0.00	23.80	1	20,225	0.00%
2021/01/21	5	23.90	6	24.00	23.85	-1	20,153	0.00%
2021/01/20	11	24.80	0	0.00	24.75	11	19,974	0.06%
2021/01/19	5	25.70	10	25.90	25.50	-5	19,904	-0.03%
2021/01/18	10	25.50	19	25.54	25.90	-9	19,888	-0.05%
2021/01/15	18	25.95	0	0.00	25.80	18	19,807	0.09%
2021/01/14	3	26.18	8	26.45	26.70	-5	19,694	-0.03%
2021/01/13	3	26.40	2	26.58	26.40	1	19,635	0.01%
2021/01/12	7	26.47	2	26.60	26.10	5	19,627	0.03%
2021/01/11	2	27.40	3	27.55	27.35	-1	19,445	-0.01%
2021/01/08	6	27.47	4	26.90	26.90	2	19,396	0.01%
2021/01/07	14	27.83	5	28.14	27.90	9	19,146	0.05%
2021/01/06	7.1	28.01	3	27.88	28.00	4.1	19,138	0.02%
2021/01/05	35	29.35	10	29.95	28.85	25	18,887	0.13%
2021/01/04	1	28.90	2	29.23	29.25	-1	18,481	-0.01%
2020/12/31	1	28.70	7	28.61	28.70	-6	18,409	-0.03%
2020/12/30	2	28.85	1.1	29.05	29.05	1	18,389	0.01%
2020/12/29	9	29.12	17	29.01	29.05	-8	18,366	-0.04%
2020/12/28	3	28.55	3	28.73	28.55	0	18,193	0.00%
2020/12/25	8	28.33	1	28.25	28.20	7	18,123	0.04%
2020/12/24	18	29.07	18	29.76	28.30	0	18,075	0.00%
2020/12/23	12	28.05	14	28.09	28.40	-2	17,531	-0.01%
2020/12/22	4.3	28.19	13	28.40	27.55	-8.7	17,525	-0.05%
2020/12/21	4	28.19	2	28.30	28.05	2	17,375	0.01%
2020/12/18	4	28.96	2	29.08	28.85	2	17,222	0.01%
2020/12/17	4	28.78	17	28.93	29.15	-13	17,114	-0.08%
2020/12/16	3	28.57	2	28.70	28.55	1	16,949	0.01%
2020/12/15	0	0.00	2	28.50	28.35	-2	16,987	-0.01%
2020/12/14	35.1	28.36	33	28.70	28.15	2.1	16,817	0.01%
2020/12/11	40	28.63	23	28.20	28.35	17	16,622	0.10%
2020/12/10	14.1	29.41	24.2	29.74	29.50	-10.2	15,975	-0.06%
2020/12/09	37	29.31	11	28.95	28.95	26	15,487	0.17%
2020/12/08	5	28.17	3	28.38	28.85	2	14,869	0.01%
2020/12/07	5	27.83	4	28.03	28.00	1	14,591	0.01%
2020/12/04	5	26.43	84	26.90	27.25	-79	14,306	-0.55%
2020/12/03	4	25.38	38	25.45	25.40	-34	13,790	-0.25%
2020/12/02	40	24.75	16	25.20	25.25	24	13,659	0.18%
2020/12/01	15	24.17	8	24.27	24.45	7	13,459	0.05%
2020/11/30	0	0.00	21	23.95	24.05	-21	13,389	-0.16%
2020/11/27	7.2	23.11	11	23.24	23.05	-3.8	13,684	-0.03%
2020/11/26	16.2	22.90	5	23.15	22.75	11.2	13,364	0.08%
2020/11/25	46.1	22.48	10	22.59	22.80	36.1	13,205	0.27%
2020/11/24	11	22.35	44	21.56	22.80	-33	12,683	-0.26%
2020/11/23	24.1	21.07	7	20.93	21.05	17.1	11,589	0.15%
2020/11/20	4.1	21.15	12	21.06	21.40	-8	11,229	-0.07%
2020/11/19	14.1	20.88	13	20.64	20.55	1.1	11,119	0.01%
2020/11/18	0.1	20.15	2	20.45	20.20	-1.9	11,100	-0.02%
2020/11/17	14.1	20.21	7	20.14	20.05	7.1	11,224	0.06%
2020/11/16	34.1	20.22	2	20.38	20.30	32.1	11,432	0.28%
2020/11/13	5.1	20.09	7	20.06	20.15	-1.9	11,555	-0.02%
2020/11/12	94	20.56	79	20.25	20.10	15	11,497	0.13%
2020/11/11	8	20.81	28	19.70	20.90	-20	10,545	-0.19%
2020/11/10	1	19.00	2	19.13	19.00	-1	9,431	-0.01%
2020/11/09	3	19.03	1	19.25	19.10	2	9,448	0.02%
2020/11/06	0	0.00	4	19.00	19.00	-4	9,507	-0.04%
2020/11/05	3	18.78	0	0.00	18.75	3	9,529	0.03%
2020/11/04	3	18.98	0	0.00	18.80	3	9,792	0.03%
2020/11/03	0	0.00	3	19.05	18.90	-3	9,779	-0.03%
2020/11/02	1	18.80	5	18.65	18.80	-4	9,764	-0.04%
2020/10/30	2	18.20	0	0.00	18.10	2	9,710	0.02%
2020/10/29	6	17.95	8	18.16	18.45	-2	9,859	-0.02%
2020/10/28	0	0.00	1	18.30	18.25	-1	9,821	-0.01%
2020/10/27	5.3	18.36	1	18.45	18.30	4.3	9,899	0.04%
2020/10/23	0	0.00	1	18.50	18.50	-1	10,095	-0.01%
2020/10/22	2	18.28	0	0.00	18.30	2	10,304	0.02%
2020/10/20	3	18.52	0	0.00	18.40	3	10,813	0.03%
2020/10/19	2	18.48	14	18.55	18.80	-12	11,154	-0.11%
2020/10/16	6	18.43	2	18.70	18.30	4	12,284	0.03%
2020/10/15	3	18.67	0	0.00	18.55	3	12,340	0.02%
2020/10/14	12	19.15	0	0.00	19.15	12	12,525	0.10%
2020/10/13	0	0.00	41	19.04	19.10	-41	12,750	-0.32%
2020/10/12	3	19.08	0	0.00	19.05	3	12,835	0.02%
2020/10/08	0	0.00	1	19.00	18.95	-1	13,027	-0.01%
2020/10/07	0	0.00	3	18.97	18.95	-3	13,121	-0.02%
2020/10/06	4	18.80	10	18.75	18.75	-6	13,190	-0.05%
2020/10/05	1	18.85	4	18.75	18.80	-3	13,421	-0.02%
2020/09/30	0	0.00	3	18.35	18.45	-3	13,652	-0.02%
2020/09/29	1	17.95	2	18.23	18.25	-1	13,912	-0.01%
2020/09/28	1	18.05	5	18.06	18.05	-4	14,264	-0.03%
2020/09/25	17	17.51	51	17.60	17.25	-34	14,628	-0.23%
2020/09/24	2	18.00	1	17.85	17.85	1	14,986	0.01%
2020/09/23	0	0.00	3	18.12	18.15	-3	15,546	-0.02%
2020/09/22	4	18.14	0	0.00	18.10	4	16,114	0.02%
2020/09/21	2	18.45	2	18.55	18.40	0	17,453	0.00%
2020/09/18	5	18.53	9	18.97	18.45	-4	18,724	-0.02%
2020/09/17	0	0.00	1	18.65	18.55	-1	19,978	-0.01%
2020/09/16	16	18.62	0	0.00	18.30	16	20,093	0.08%
2020/09/15	1	18.45	1	18.50	18.35	0	20,160	0.00%
2020/09/14	0	0.00	4	18.35	18.35	-4	20,427	-0.02%
2020/09/11	7	17.74	14	17.86	17.95	-7	20,533	-0.03%
2020/09/10	10	18.03	1	17.95	17.95	9	20,750	0.04%
2020/09/09	0	0.00	17	18.03	18.25	-17	20,927	-0.08%
2020/09/08	16	18.03	4	18.36	17.95	12	20,932	0.06%
2020/09/07	29	18.40	12	18.08	18.10	17	20,986	0.08%
2020/09/04	2	18.55	11	18.56	18.50	-9	21,137	-0.04%
2020/09/03	71	19.26	15	19.80	19.05	56	21,304	0.26%
2020/09/02	17	19.66	185	19.87	19.70	-168	21,339	-0.79%	大賣/鉅額交易
2020/09/01	2	18.80	0	0.00	18.55	2	21,468	0.01%
2020/08/31	14	18.92	6	19.09	18.90	8	22,529	0.04%
2020/08/28	25	18.98	4	19.21	18.90	21	22,792	0.09%
2020/08/27	2	18.95	3	19.10	18.85	-1	22,718	0.00%
2020/08/26	4	18.86	0	0.00	18.80	4	22,626	0.02%
2020/08/25	33	19.17	1	19.30	18.90	32	22,715	0.14%
2020/08/24	16	18.95	14	19.13	19.10	2	22,502	0.01%
2020/08/21	5	17.90	11	18.47	18.60	-6	22,231	-0.03%
2020/08/20	7	17.51	75	17.58	17.70	-68	21,981	-0.31%
2020/08/19	7	18.86	5	18.93	18.60	2	21,774	0.01%
2020/08/18	5	18.38	27	18.51	18.85	-22	21,484	-0.10%
2020/08/17	50	18.89	3	18.92	18.60	47	21,357	0.22%
2020/08/14	4	18.51	7	18.66	18.60	-3	21,046	-0.01%
2020/08/13	2	18.03	1	18.00	17.90	1	20,727	0.00%
2020/08/12	2	17.98	4	18.16	17.95	-2	20,700	-0.01%
2020/08/11	4	17.79	1	17.65	17.75	3	20,652	0.01%
2020/08/10	8	18.49	41	18.26	18.20	-33	20,700	-0.16%
2020/08/07	10	17.93	31	17.96	17.95	-21	21,026	-0.10%
2020/08/06	4	18.08	1	18.30	17.85	3	21,102	0.01%
2020/08/05	2	17.95	1	18.15	18.00	1	21,000	0.00%
2020/08/04	4	18.03	9.5	18.14	17.90	-5.5	20,933	-0.03%
2020/08/03	1	17.55	1	17.65	17.50	0	20,795	0.00%
2020/07/31	9	17.38	2	17.48	17.55	7	20,793	0.03%
2020/07/30	4	17.44	5	17.59	17.70	-1	20,785	0.00%
2020/07/29	1	17.30	6	17.35	17.15	-5	20,785	-0.02%
2020/07/28	2	16.90	2	16.90	16.90	0	20,938	0.00%
2020/07/27	3	17.32	1	17.30	17.30	2	20,843	0.01%
2020/07/24	10	17.81	0	17.80	17.80	10	20,692	0.05%
2020/07/23	6	18.53	1	18.55	18.25	5	20,435	0.02%
2020/07/22	3	19.10	18	18.76	19.05	-15	20,038	-0.07%
2020/07/21	2	17.68	1	17.95	17.55	1	18,941	0.01%
2020/07/20	5	17.46	12	17.56	17.70	-7	18,845	-0.04%
2020/07/17	32	17.69	13	17.73	17.50	19	18,634	0.10%
2020/07/16	4	18.36	6	18.56	18.30	-2	18,373	-0.01%
2020/07/15	22	18.28	3	18.68	18.25	19	18,286	0.10%
2020/07/14	3	19.02	1	19.05	18.90	2	18,136	0.01%
2020/07/13	3	19.38	2	19.48	19.25	1	18,054	0.01%
2020/07/10	3	18.85	7	19.18	19.20	-4	17,983	-0.02%
2020/07/09	25	19.40	1	19.85	19.20	24	17,778	0.13%
2020/07/08	10	19.20	0	0.00	19.20	10	17,559	0.06%
2020/07/07	36	19.30	4	19.46	19.15	32	17,323	0.18%
2020/07/06	4	19.49	9	19.66	19.90	-5	16,951	-0.03%
2020/07/03	126	19.39	13	19.38	19.00	113	16,535	0.68%	大買/鉅額交易
2020/07/02	3	20.07	8.1	19.87	19.95	-5.1	16,073	-0.03%
2020/07/01	46	19.25	12	19.38	19.40	34	15,487	0.22%
2020/06/30	162	20.00	40	19.40	19.10	122	14,947	0.82%	大買/鉅額交易
2020/06/29	63	18.14	37	18.29	18.60	26	13,696	0.19%
2020/06/24	12	16.91	6.5	17.08	16.95	5.5	12,431	0.04%
2020/06/23	14	16.75	1	16.75	16.75	13	11,004	0.12%
2020/06/22	30	15.00	15	14.96	15.25	15	10,870	0.14%
2020/06/19	10	13.90	9	14.62	13.90	1	10,806	0.01%
2020/06/18	10	14.77	6	14.65	14.60	4	10,561	0.04%
2020/06/17	4	14.71	11	14.90	15.00	-7	10,446	-0.07%
2020/06/16	7	14.90	32	14.78	14.60	-25	10,201	-0.25%
2020/06/15	15	14.45	1	14.60	14.00	14	10,081	0.14%
2020/06/12	2	13.78	0	0.00	14.10	2	9,988	0.02%
2020/06/11	21	14.61	33	14.59	14.45	-12	9,849	-0.12%
2020/06/10	4	14.84	35	14.57	14.55	-31	9,647	-0.32%
2020/06/09	30	15.81	48	15.80	15.50	-18	9,516	-0.19%
2020/06/08	52	16.06	16	15.69	16.15	36	9,108	0.40%
2020/06/05	58	14.81	23	14.72	15.05	35	8,245	0.42%
2020/06/04	5	13.48	23	13.72	14.15	-18	7,140	-0.25%
2020/06/03	0	0.00	4	12.90	12.90	-4	6,831	-0.06%
2020/06/02	3	12.65	3	12.70	12.75	0	6,776	0.00%
2020/06/01	0	0.00	9	12.90	12.85	-9	6,864	-0.13%
2020/05/29	1	12.25	0	0.00	12.25	1	6,781	0.01%
2020/05/28	1	12.35	0	0.00	12.25	1	6,794	0.01%
2020/05/27	5	12.46	0	0.00	12.30	5	6,749	0.07%
2020/05/26	2	12.58	3	12.75	12.45	-1	6,830	-0.01%
2020/05/25	1	12.25	1	12.50	12.55	0	6,754	0.00%
2020/05/22	4	12.53	0	0.00	12.25	4	6,734	0.06%
2020/05/21	1	12.65	2	12.75	12.65	-1	6,755	-0.01%
2020/05/20	2	12.60	1	12.70	12.55	1	6,743	0.01%
2020/05/19	5	12.59	0	0.00	12.55	5	6,732	0.07%
2020/05/18	4	12.64	4	12.83	12.55	0	6,728	0.00%
2020/05/15	9	12.90	0	0.00	12.50	9	6,722	0.13%
2020/05/14	19	13.55	64	13.58	13.10	-45	6,607	-0.68%
2020/05/13	1	12.45	16	12.88	13.20	-15	6,223	-0.24%
2020/05/12	1	12.55	1	12.80	12.55	0	6,559	0.00%
2020/05/11	3	12.50	12	12.61	12.65	-9	6,565	-0.14%
2020/05/08	5	12.62	2	12.78	12.55	3	6,537	0.05%
2020/05/07	3	12.75	4	12.90	12.70	-1	6,518	-0.02%
2020/05/06	4	12.56	3	12.70	12.60	1	6,486	0.02%
2020/05/05	2	12.78	13	12.93	12.65	-11	6,448	-0.17%
2020/05/04	14	13.00	17	12.93	12.85	-3	6,360	-0.05%
2020/04/30	8	12.27	5	12.35	12.20	3	6,091	0.05%
2020/04/29	9	12.29	8	12.31	12.30	1	6,058	0.02%
2020/04/28	5	12.15	0	0.00	12.05	5	6,094	0.08%
2020/04/24	0	0.00	8	12.08	12.15	-8	6,255	-0.13%
2020/04/23	6	11.67	2	11.75	11.75	4	6,239	0.06%
2020/04/22	0	0.00	4	11.64	11.60	-4	6,351	-0.06%
2020/04/21	7	11.56	1	11.15	11.20	6	6,346	0.09%
2020/04/17	4	12.21	0	0.00	11.65	4	6,396	0.06%
2020/04/15	14	12.43	0	0.00	12.50	14	6,255	0.22%
2020/04/14	2	12.38	9	12.69	12.45	-7	6,240	-0.11%
2020/04/13	3	12.28	4	12.33	12.15	-1	6,138	-0.02%
2020/04/10	2	12.05	8	12.23	12.30	-6	6,114	-0.10%
2020/04/09	11	11.95	20	11.75	11.85	-9	6,179	-0.15%
2020/04/08	3	12.12	8	11.99	12.05	-5	6,266	-0.08%
2020/04/07	6	11.65	2	11.70	11.70	4	6,267	0.06%
2020/04/06	1	11.50	5	11.63	11.60	-4	6,251	-0.06%
2020/04/01	12	11.50	3	11.45	11.50	9	6,229	0.14%
2020/03/31	1	11.55	5	11.58	11.70	-4	6,182	-0.06%
2020/03/30	0	0.00	10	10.74	10.95	-10	6,045	-0.17%
2020/03/27	9	10.43	1	10.35	10.30	8	5,987	0.13%
2020/03/26	3	10.13	4	10.41	10.50	-1	6,044	-0.02%
2020/03/25	4	10.40	4	10.40	10.50	0	6,039	0.00%
2020/03/24	2	9.95	4	9.98	10.00	-2	5,977	-0.03%
2020/03/23	2	9.53	7	9.46	9.48	-5	5,916	-0.08%
2020/03/20	2	8.17	2	8.88	8.88	0	5,850	0.00%
2020/03/19	0	0.00	10	8.32	8.08	-10	5,853	-0.17%
2020/03/18	6	9.24	0	0.00	8.97	6	5,718	0.10%
2020/03/17	4	9.37	22	9.48	9.17	-18	5,669	-0.32%
2020/03/16	6	10.28	10	9.83	9.89	-4	5,615	-0.07%
2020/03/13	3	10.08	4	10.21	10.30	-1	5,604	-0.02%
2020/03/12	20	11.15	20	11.10	11.10	0	5,349	0.00%
2020/03/11	3	12.35	15	12.12	11.95	-12	5,250	-0.23%
2020/03/10	5	11.95	2	11.85	12.15	3	5,260	0.06%
2020/03/09	3	12.55	0	0.00	12.25	3	5,203	0.06%
2020/03/06	6	12.93	3	13.02	12.90	3	5,145	0.06%
2020/03/05	5	13.15	1	13.20	13.15	4	5,204	0.08%
2020/03/04	3	12.45	12	12.71	13.00	-9	5,094	-0.18%
2020/03/03	29	12.94	0	0.00	12.85	29	5,109	0.57%
2020/03/02	1	12.85	4	12.76	12.65	-3	5,196	-0.06%
2020/02/27	3	13.45	2	13.35	12.80	1	5,504	0.02%
2020/02/25	2	13.65	0	0.00	13.60	2	5,629	0.04%
2020/02/24	2	13.80	0	0.00	13.70	2	5,608	0.04%
2020/02/21	2	14.15	1	14.05	14.05	1	5,540	0.02%
2020/02/20	0	0.00	10	14.15	14.15	-10	5,523	-0.18%
2020/02/19	1	14.15	1	14.10	14.15	0	5,561	0.00%
2020/02/18	17	14.15	3	14.25	14.05	14	5,497	0.25%
2020/02/17	8	14.03	4	14.13	14.05	4	5,418	0.07%
2020/02/14	12	14.34	33	14.20	14.15	-21	5,363	-0.39%
2020/02/13	60	14.53	7	14.02	14.55	53	5,129	1.03%
2020/02/12	1	13.55	2	13.65	13.60	-1	4,669	-0.02%
2020/02/11	1	13.60	0	0.00	13.65	1	4,647	0.02%
2020/02/06	0	0.00	7	13.61	13.65	-7	4,629	-0.15%
2020/02/05	6	13.47	1	13.75	13.35	5	4,577	0.11%
2020/02/04	5	13.50	1	13.60	13.55	4	4,536	0.09%
2020/01/31	4	13.94	4	13.96	13.85	0	4,398	0.00%
2020/01/30	2	13.80	20	13.66	13.65	-18	4,365	-0.41%
2020/01/20	6	14.39	2	14.43	14.35	4	4,159	0.10%
2020/01/17	1	14.25	2	14.25	14.30	-1	4,082	-0.02%
2020/01/16	3	14.15	2	14.23	14.20	1	4,057	0.02%
2020/01/15	3	13.92	2	13.90	13.90	1	3,930	0.03%
2020/01/14	11	14.00	5	14.00	14.00	6	3,881	0.15%
2020/01/13	0	0.00	6	13.76	13.80	-6	3,806	-0.16%
2020/01/10	0	0.00	1	13.70	13.60	-1	3,748	-0.03%
2020/01/09	0	0.00	4	13.59	13.65	-4	3,725	-0.11%
2020/01/08	5	13.41	5	13.39	13.30	0	3,694	0.00%
2020/01/07	18	13.50	3	13.50	13.45	15	3,619	0.41%
2020/01/06	3	13.45	6	13.58	13.45	-3	3,616	-0.08%
2020/01/03	2	13.68	1.2	13.73	13.70	0.8	3,537	0.02%
2020/01/02	8	13.65	9	13.59	13.65	-1	3,406	-0.03%
2019/12/31	4	13.30	4	13.26	13.30	0	3,260	0.00%
2019/12/27	0	0.00	5	13.02	13.00	-5	3,153	-0.16%
2019/12/24	6	12.90	0	0.00	12.90	6	3,440	0.17%
2019/12/23	3	13.03	3	13.10	13.00	0	3,432	0.00%
2019/12/20	0	0.00	2	13.08	13.05	-2	3,363	-0.06%
2019/12/19	1	12.85	2	13.05	12.90	-1	3,348	-0.03%
2019/12/16	0	0.00	2	12.98	12.90	-2	3,358	-0.06%
2019/12/13	5	12.72	2	12.70	12.70	3	3,271	0.09%
2019/12/11	30	12.85	0	0.00	12.85	30	3,243	0.92%
2019/12/10	4	12.85	5	12.96	12.85	-1	3,222	-0.03%
2019/12/09	6	12.66	3	12.80	12.65	3	3,156	0.10%
2019/12/06	0	0.00	1	12.50	12.55	-1	3,142	-0.03%
2019/12/05	6	12.63	4	12.68	12.70	2	3,147	0.06%
2019/12/04	0	0.00	1	12.55	12.55	-1	3,158	-0.03%
2019/12/02	0	0.00	1	12.75	12.50	-1	3,191	-0.03%
2019/11/29	0	0.00	26	12.84	12.70	-26	3,138	-0.83%
2019/11/28	20	12.98	1	13.15	12.90	19	3,132	0.61%
2019/11/27	4	12.98	4	12.95	12.95	0	3,090	0.00%
2019/11/26	12	12.97	27	12.91	12.90	-15	3,041	-0.49%
2019/11/25	2	13.00	6	12.86	13.25	-4	2,711	-0.15%
2019/11/22	0	0.00	2	12.05	12.05	-2	2,461	-0.08%
2019/11/21	0	0.00	3	12.00	12.00	-3	2,492	-0.12%
2019/11/20	1	12.10	0	0.00	12.15	1	2,490	0.04%
2019/11/19	5	12.20	1	12.15	12.15	4	2,523	0.16%
2019/11/18	16	12.28	11	12.28	12.20	5	2,715	0.18%
2019/11/15	0	0.00	5	11.97	12.00	-5	2,654	-0.19%
2019/11/14	0	0.00	10	11.93	11.90	-10	2,676	-0.37%
2019/11/08	0	0.00	7	11.88	11.90	-7	2,740	-0.26%
2019/11/07	0	0.00	5	11.95	12.00	-5	2,769	-0.18%
2019/11/04	5	11.90	5	11.90	11.90	0	2,765	0.00%
2019/10/30	0	0.00	1	12.20	12.20	-1	2,873	-0.03%
2019/10/29	0	0.00	1	12.05	12.10	-1	2,909	-0.03%
2019/10/28	2	11.95	0	0.00	11.95	2	2,941	0.07%
2019/10/25	5	12.05	2	12.05	12.10	3	2,983	0.10%
2019/10/24	5	11.95	0	0.00	12.00	5	3,040	0.16%
2019/10/18	3	12.13	0	0.00	12.10	3	3,265	0.09%
2019/10/17	1	12.10	1	12.20	12.20	0	3,291	0.00%
2019/10/16	5	12.00	4	12.11	12.15	1	3,383	0.03%
2019/10/14	0	0.00	1	11.90	11.80	-1	3,399	-0.03%
2019/10/09	15	11.67	8	11.70	11.70	7	3,415	0.20%
2019/10/07	0	0.00	80	11.66	11.60	-80	3,439	-2.33%
2019/10/03	1	11.70	0	0.00	11.70	1	3,465	0.03%
2019/10/01	14	11.79	3	11.80	11.75	11	3,686	0.30%
2019/09/27	5	12.36	2	12.45	12.15	3	3,575	0.08%
2019/09/25	9	12.13	0	0.00	12.10	9	3,391	0.27%
2019/09/24	0	0.00	24	12.27	12.30	-24	3,400	-0.71%
2019/09/23	5	12.45	3	12.37	12.45	2	3,399	0.06%
2019/09/20	2	12.15	0	0.00	12.15	2	3,368	0.06%
2019/09/16	3	12.32	0	0.00	12.30	3	3,415	0.09%
2019/09/12	2	12.43	0	0.00	12.45	2	3,439	0.06%
2019/09/11	9	12.40	0	0.00	12.35	9	3,490	0.26%
2019/09/10	4	12.75	0	0.00	12.70	4	3,478	0.11%
2019/09/09	10	12.95	0	0.00	12.90	10	3,519	0.28%
2019/09/04	0	0.00	2	12.88	12.85	-2	3,894	-0.05%
2019/09/03	0	0.00	1	12.85	12.85	-1	3,932	-0.03%
2019/09/02	5	12.85	11	12.76	12.80	-6	3,917	-0.15%
2019/08/30	0	0.00	9	12.60	12.65	-9	3,891	-0.23%
2019/08/29	0	0.00	3	12.40	12.35	-3	3,850	-0.08%
2019/08/28	1	12.10	4	12.24	12.25	-3	3,788	-0.08%
2019/08/27	8	12.03	2	12.15	12.15	6	3,777	0.16%
2019/08/26	3	12.10	1	12.10	11.95	2	3,792	0.05%
2019/08/23	11	12.38	3	12.45	12.35	8	3,789	0.21%
2019/08/21	5	12.35	11	12.60	12.70	-6	3,854	-0.16%
2019/08/20	3	12.35	1	12.50	12.30	2	3,713	0.05%
2019/08/19	0	0.00	1	12.45	12.40	-1	3,717	-0.03%
2019/08/16	2	12.25	0	0.00	12.25	2	3,749	0.05%
2019/08/15	3	12.10	3	12.22	12.15	0	3,791	0.00%
2019/08/14	2	12.48	3	12.68	12.30	-1	3,863	-0.03%
2019/08/12	6	12.38	14	12.49	12.55	-8	3,946	-0.20%
2019/08/07	8	12.19	1	12.30	12.20	7	4,103	0.17%
2019/08/06	0	0.00	20	11.60	12.20	-20	4,258	-0.47%
2019/08/02	9	12.68	29	12.62	12.65	-20	4,635	-0.43%
2019/08/01	3	13.10	2	13.03	13.00	1	4,841	0.02%
2019/07/31	3	13.07	4	13.19	13.20	-1	4,987	-0.02%
2019/07/30	3	13.27	1	13.50	13.15	2	5,084	0.04%
2019/07/29	16	13.31	2	13.45	13.30	14	5,217	0.27%
2019/07/26	1	13.30	0	0.00	13.30	1	5,509	0.02%
2019/07/25	2	13.28	5	13.34	13.35	-3	6,143	-0.05%
2019/07/24	5	12.99	10	13.07	13.05	-5	6,117	-0.08%
2019/07/23	3	13.12	15	13.18	12.90	-12	6,202	-0.19%
2019/07/22	3	13.03	0	0.00	13.00	3	6,357	0.05%
2019/07/17	0	0.00	0.2	12.80	12.80	-0.2	6,612	0.00%
2019/07/16	1	12.95	0	0.00	12.95	1	6,783	0.01%
2019/07/15	10	12.95	0	0.00	12.90	10	6,835	0.15%
2019/07/09	3	12.95	0	0.00	12.90	3	7,391	0.04%
2019/07/08	3	13.13	0	0.00	13.10	3	7,410	0.04%
2019/07/05	2	13.30	6	13.33	13.20	-4	7,475	-0.05%
2019/07/04	2	12.80	0	0.00	12.75	2	7,287	0.03%
2019/07/03	2	12.80	0	0.00	12.65	2	7,308	0.03%
2019/07/02	10	12.85	1	12.75	12.75	9	7,403	0.12%
2019/07/01	3	12.87	1	12.90	12.75	2	7,445	0.03%
2019/06/28	0	0.00	2	12.63	12.70	-2	7,461	-0.03%
2019/06/26	0	0.00	9	12.48	12.50	-9	7,682	-0.12%
2019/06/25	2	12.65	0	0.00	12.50	2	7,759	0.03%
2019/06/21	0	0.00	1	12.75	12.75	-1	7,919	-0.01%
2019/06/20	1	12.65	10	12.66	12.70	-9	7,947	-0.11%
2019/06/19	2	12.35	7	12.54	12.55	-5	8,085	-0.06%
2019/06/18	8	12.41	29	12.27	12.15	-21	8,539	-0.25%
2019/06/17	1	12.60	0	0.00	12.50	1	8,592	0.01%
2019/06/14	1	12.55	0	0.00	12.55	1	8,886	0.01%
2019/06/13	6	12.68	7	12.61	12.55	-1	8,966	-0.01%
2019/06/12	2	12.03	48	12.32	12.40	-46	8,724	-0.53%
2019/06/11	30	11.90	4	11.88	11.90	26	8,702	0.30%
2019/06/10	20	11.80	1	11.80	11.75	19	8,839	0.21%
2019/06/06	0	0.00	5	11.60	11.60	-5	8,872	-0.06%
2019/06/05	0	0.00	2	11.78	11.70	-2	8,878	-0.02%
2019/06/03	3	11.62	0	0.00	11.60	3	8,925	0.03%
2019/05/31	0	0.00	5	11.83	11.80	-5	8,947	-0.06%
2019/05/30	0	0.00	5	11.67	11.70	-5	9,090	-0.06%
2019/05/29	6	11.55	0	0.00	11.40	6	9,085	0.07%
2019/05/28	2	11.45	2	11.50	11.50	0	9,030	0.00%
2019/05/27	3	11.53	1	11.40	11.40	2	9,048	0.02%
2019/05/24	0	0.00	3	11.62	11.50	-3	9,051	-0.03%
2019/05/23	21	11.50	1	11.50	11.45	20	9,128	0.22%
2019/05/22	7	11.76	0	0.00	11.60	7	9,199	0.08%
2019/05/21	10	11.28	10	11.57	11.80	0	9,195	0.00%
2019/05/20	6	11.65	15	11.55	11.50	-9	9,185	-0.10%
2019/05/17	4	12.11	5	11.75	11.75	-1	9,199	-0.01%
2019/05/16	3	12.25	17	11.90	11.85	-14	9,242	-0.15%
2019/05/15	2	12.40	10	12.41	12.35	-8	9,614	-0.08%
2019/05/14	8	12.17	4	12.30	12.15	4	9,640	0.04%
2019/05/13	13	13.22	1	12.90	12.30	12	9,585	0.13%
2019/05/10	13	13.74	3	13.67	13.55	10	9,281	0.11%
2019/05/09	17	14.06	15	13.93	13.70	2	9,211	0.02%
2019/05/08	53	14.35	2	14.50	14.35	51	8,996	0.57%
2019/05/07	3	14.95	0	0.00	14.75	3	8,883	0.03%
2019/05/06	7	15.15	20	14.92	14.90	-13	8,966	-0.14%
2019/05/03	53	15.05	34.9	14.96	15.40	18.1	8,773	0.21%
2019/05/02	77.6	15.12	10	14.94	15.05	67.6	8,496	0.80%
2019/04/30	0	0.00	1	14.40	14.40	-1	7,845	-0.01%
2019/04/29	2	14.10	4	14.10	13.95	-2	7,805	-0.03%
2019/04/26	4	14.46	17	14.69	14.40	-13	7,745	-0.17%
2019/04/25	12	14.23	25	14.30	14.35	-13	7,529	-0.17%
2019/04/24	3	14.33	4	14.25	14.10	-1	7,564	-0.01%
2019/04/23	3	14.17	13	14.17	14.20	-10	7,833	-0.13%
2019/04/22	1	14.25	11	14.05	14.20	-10	7,773	-0.13%
2019/04/19	11	13.80	4	13.75	13.80	7	7,779	0.09%
2019/04/18	6	14.01	7	13.98	13.55	-1	8,125	-0.01%
2019/04/17	0	0.00	2	13.90	13.85	-2	8,543	-0.02%
2019/04/16	5	13.47	22	13.69	13.70	-17	8,497	-0.20%
2019/04/15	0	0.00	3	13.45	13.40	-3	8,485	-0.04%
2019/04/12	10	13.54	0	0.00	13.40	10	8,563	0.12%
2019/04/11	1	13.65	5	13.84	13.65	-4	8,640	-0.05%
2019/04/10	4	13.60	0	0.00	13.65	4	8,791	0.05%
2019/04/09	1	13.75	0	0.00	13.60	1	9,551	0.01%
2019/04/08	1	13.65	6	13.76	13.65	-5	10,077	-0.05%
2019/04/03	3	13.50	0	0.00	13.50	3	10,128	0.03%
2019/04/02	2	13.50	2	13.65	13.50	0	10,095	0.00%
2019/04/01	3	13.63	12	13.63	13.60	-9	10,052	-0.09%
2019/03/29	6	13.40	1	13.50	13.45	5	9,835	0.05%
2019/03/28	14	13.34	6	13.41	13.35	8	9,829	0.08%
2019/03/27	4	13.59	6	13.65	13.50	-2	9,776	-0.02%
2019/03/26	14	13.70	5	13.70	13.60	9	9,659	0.09%
2019/03/25	8	13.46	11	13.62	13.45	-3	9,617	-0.03%
2019/03/22	6	14.05	1	13.85	13.80	5	9,594	0.05%
2019/03/21	3	14.10	27	14.08	14.00	-24	9,456	-0.25%
2019/03/20	4	13.46	9	13.51	13.50	-5	9,009	-0.06%
2019/03/19	11	13.67	19	13.77	13.40	-8	9,052	-0.09%
2019/03/18	8	13.20	9	13.26	13.35	-1	8,815	-0.01%
2019/03/15	7	13.06	0	0.00	13.00	7	9,164	0.08%
2019/03/14	7	13.21	3	13.40	13.10	4	9,366	0.04%
2019/03/13	3	13.08	4	13.15	13.15	-1	9,268	-0.01%
2019/03/12	0	0.00	17	13.06	13.00	-17	9,091	-0.19%
2019/03/11	0	0.00	1	12.90	12.90	-1	9,108	-0.01%
2019/03/08	6	12.78	0	0.00	12.80	6	9,112	0.07%
2019/03/06	4	13.08	0	0.00	13.05	4	9,066	0.04%
2019/03/05	2	13.25	4	13.39	13.15	-2	9,057	-0.02%
2019/03/04	7	13.08	1	13.15	13.10	6	8,887	0.07%
2019/02/27	12	12.91	3	13.00	13.00	9	8,894	0.10%
2019/02/26	0	0.00	10	13.00	12.85	-10	8,866	-0.11%
2019/02/25	5	13.05	20	13.00	13.00	-15	8,859	-0.17%
2019/02/22	3	12.85	12	13.16	13.15	-9	8,853	-0.10%
2019/02/21	10	13.02	89	13.11	12.90	-79	8,753	-0.90%
2019/02/20	4	12.95	0	0.00	12.90	4	8,629	0.05%
2019/02/19	14	12.95	3	13.12	12.85	11	8,593	0.13%
2019/02/18	8	12.91	9	13.00	12.85	-1	8,521	-0.01%
2019/02/15	3	13.08	7	13.30	13.10	-4	8,447	-0.05%
2019/02/14	8	13.61	7	13.49	13.20	1	8,325	0.01%
2019/02/13	0	0.00	9	12.85	13.00	-9	7,857	-0.11%
2019/02/12	0	0.00	9	12.68	12.70	-9	7,717	-0.12%
2019/02/11	0	0.00	1	12.25	12.25	-1	7,616	-0.01%
2019/01/30	11	12.39	0	0.00	12.20	11	7,617	0.14%
2019/01/29	0	0.00	10	12.30	12.30	-10	7,570	-0.13%
2019/01/28	3	12.63	1	12.60	12.50	2	7,513	0.03%
2019/01/25	4	12.63	5	12.67	12.65	-1	7,461	-0.01%
2019/01/24	0	0.00	1	12.50	12.50	-1	7,251	-0.01%
2019/01/23	0	0.00	1	12.50	12.40	-1	7,226	-0.01%
2019/01/22	9	12.31	30	12.30	12.30	-21	7,167	-0.29%
2019/01/18	23	12.43	2	12.35	12.30	21	7,118	0.29%
2019/01/17	9	12.55	1	12.80	12.45	8	7,081	0.11%
2019/01/16	13	12.40	4	12.48	12.50	9	7,001	0.13%
2019/01/15	70	12.82	8	13.00	12.55	62	6,863	0.90%
2019/01/14	5	12.70	1	12.70	12.70	4	6,417	0.06%
2019/01/11	9	12.72	1	12.55	12.60	8	6,353	0.13%
2019/01/10	40	12.92	22	13.02	12.95	18	6,139	0.29%
2019/01/09	24	13.07	13	12.97	13.10	11	5,724	0.19%
2019/01/08	10	11.95	4	12.06	12.00	6	4,922	0.12%
2019/01/07	5	12.03	1	12.30	11.95	4	4,858	0.08%
2019/01/04	12	12.03	42	11.96	12.00	-30	4,802	-0.62%
2019/01/03	6	11.88	3	12.10	11.90	3	4,804	0.06%
2019/01/02	0	0.00	10	12.05	12.05	-10	4,712	-0.21%
2018/12/28	18	12.16	27	12.04	12.05	-9	4,475	-0.20%
2018/12/27	74	11.54	38	12.05	12.20	36	3,741	0.96%
2018/12/26	0	0.00	1	10.95	11.10	-1	3,178	-0.03%
2018/12/25	1	10.95	4	11.03	10.90	-3	3,041	-0.10%
2018/12/24	0	0.00	9	11.09	11.20	-9	3,024	-0.30%
2018/12/21	7	10.81	3	10.95	10.85	4	3,065	0.13%
2018/12/20	6	11.23	2	11.00	11.00	4	3,120	0.13%
2018/12/18	10	11.50	0	0.00	11.35	10	3,044	0.33%
2018/12/14	12	11.50	0	0.00	11.50	12	3,015	0.40%
2018/12/13	6	11.88	0	0.00	11.70	6	3,009	0.20%
2018/12/12	1	11.80	8	12.03	11.95	-7	2,954	-0.24%
2018/12/11	11	11.88	9	11.87	11.80	2	2,826	0.07%
2018/12/10	16	11.98	24	12.09	11.80	-8	2,730	-0.29%
2018/12/07	5	11.50	13	11.70	11.80	-8	2,268	-0.35%
2018/12/06	2	10.75	0	0.00	10.75	2	2,024	0.10%
2018/12/05	3	11.40	1	11.30	11.30	2	2,003	0.10%
2018/12/04	5	11.55	0	0.00	11.50	5	2,041	0.24%
2018/12/03	0	0.00	2	11.33	11.30	-2	2,027	-0.10%
2018/11/29	0	0.00	4	11.24	11.00	-4	2,028	-0.20%
2018/11/28	0	0.00	9	11.11	11.05	-9	2,019	-0.45%
2018/11/27	0	0.00	1	10.95	10.95	-1	2,022	-0.05%
2018/11/26	0	0.00	7	10.95	10.90	-7	2,032	-0.34%
2018/11/23	14	10.81	1	10.60	10.60	13	2,007	0.65%
2018/11/22	16	10.96	0	0.00	10.80	16	2,011	0.80%
2018/11/21	0	0.00	8	10.84	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	1	10.70	10.55	-1	1,996	-0.05%
2018/11/16	7	10.61	2	10.58	10.55	5	2,013	0.25%
2018/11/15	0	0.00	3	10.42	10.40	-3	2,020	-0.15%
2018/11/14	5	10.29	3	10.42	10.35	2	2,026	0.10%
2018/11/07	5	10.30	3	10.43	10.45	2	2,134	0.09%
2018/11/06	0	0.00	3	10.27	10.10	-3	2,220	-0.14%
2018/11/02	0	0.00	3	10.32	10.15	-3	2,363	-0.13%
2018/11/01	0	0.00	6	10.18	10.20	-6	2,425	-0.25%
2018/10/31	10	10.05	0	0.00	10.05	10	2,551	0.39%
2018/10/30	0	0.00	3	9.85	9.90	-3	2,597	-0.12%
2018/10/29	0	0.00	5	9.70	9.72	-5	2,619	-0.19%
2018/10/26	0	0.00	1	9.70	9.68	-1	2,677	-0.04%
2018/10/23	0	0.00	1	9.98	9.98	-1	2,783	-0.04%
2018/10/22	0	0.00	2	10.10	10.15	-2	2,861	-0.07%
2018/10/18	1	10.05	0	0.00	10.00	1	3,234	0.03%
2018/10/17	1	10.15	2	10.25	10.05	-1	3,249	-0.03%
2018/10/16	10	10.10	2	10.00	10.00	8	3,302	0.24%
2018/10/12	0	0.00	4	10.00	10.00	-4	3,625	-0.11%
2018/10/11	20	9.50	6	9.52	9.51	14	3,709	0.38%
2018/10/09	30	10.67	0	0.00	10.55	30	3,635	0.83%
2018/10/05	14	11.03	5	11.00	10.85	9	3,693	0.24%
2018/10/02	2	11.60	0	0.00	11.55	2	3,775	0.05%
2018/10/01	0	0.00	1	11.85	11.65	-1	3,821	-0.03%
2018/09/28	2	11.55	0	0.00	11.65	2	3,878	0.05%
2018/09/27	0	0.00	9	11.71	11.65	-9	3,936	-0.23%
2018/09/26	0	0.00	1	11.25	11.30	-1	3,991	-0.03%
2018/09/21	3	11.23	0	0.00	11.20	3	4,068	0.07%
2018/09/19	1	11.35	3	11.37	11.25	-2	4,176	-0.05%
2018/09/17	1	11.20	0	0.00	11.20	1	4,953	0.02%
2018/09/14	10	11.20	5	11.30	11.25	5	5,189	0.10%
2018/09/10	1	11.10	0	0.00	11.10	1	5,833	0.02%
2018/09/06	7	11.94	0	0.00	11.85	7	6,068	0.12%
2018/09/03	2	11.90	0	0.00	11.80	2	6,623	0.03%
2018/08/31	0	0.00	10	12.05	12.15	-10	6,757	-0.15%
2018/08/30	0	0.00	1	12.15	12.05	-1	7,089	-0.01%
2018/08/28	0	0.00	1	12.15	12.05	-1	7,856	-0.01%
2018/08/27	0	0.00	10	11.93	12.05	-10	8,213	-0.12%
2018/08/24	2	11.70	1	11.80	11.75	1	8,472	0.01%
2018/08/23	0	0.00	2	11.65	11.80	-2	9,256	-0.02%
2018/08/22	10	11.58	0	0.00	11.60	10	9,644	0.10%
2018/08/21	2	11.43	6	11.59	11.70	-4	10,707	-0.04%
2018/08/20	6	11.40	0	0.00	11.30	6	11,423	0.05%
2018/08/17	0	0.00	15	11.65	11.60	-15	11,446	-0.13%
2018/08/16	0	0.00	1	11.25	11.55	-1	11,452	-0.01%
2018/08/15	1	11.50	0	0.00	11.50	1	11,468	0.01%
2018/08/13	2	11.75	10	12.20	11.70	-8	11,519	-0.07%
2018/08/10	11	12.63	0	0.00	12.40	11	11,489	0.10%
2018/08/08	0	0.00	24	12.95	12.65	-24	11,517	-0.21%
2018/08/07	7	13.14	0	0.00	12.90	7	11,535	0.06%
2018/08/06	6	13.58	2	13.75	13.65	4	11,524	0.03%
2018/08/03	0	0.00	1	13.70	13.70	-1	11,680	-0.01%
2018/08/02	17	13.91	0	0.00	13.55	17	11,713	0.15%
2018/08/01	1	13.85	1	13.85	13.80	0	11,702	0.00%
2018/07/31	2	13.90	0	0.00	13.85	2	11,793	0.02%
2018/07/30	1	14.00	1	14.30	13.90	0	11,765	0.00%
2018/07/27	5	14.01	0	0.00	13.95	5	11,709	0.04%
2018/07/26	18	14.26	19	14.24	14.15	-1	11,777	-0.01%
2018/07/25	0	0.00	2	13.70	13.75	-2	11,423	-0.02%
2018/07/23	4	13.45	10	13.40	13.45	-6	11,384	-0.05%
2018/07/20	23	14.12	1	14.25	13.80	22	11,348	0.19%
2018/07/19	0	0.00	12	13.87	14.10	-12	11,148	-0.11%
2018/07/18	8	13.39	15	13.60	13.55	-7	11,136	-0.06%
2018/07/16	3	13.40	2	13.40	13.45	1	10,985	0.01%
2018/07/13	2	13.45	11	13.53	13.45	-9	10,974	-0.08%
2018/07/12	0	0.00	2	13.25	13.20	-2	10,896	-0.02%
2018/07/11	5	13.28	0	0.00	13.15	5	10,897	0.05%
2018/07/09	2	13.40	0	0.00	13.40	2	10,827	0.02%
2018/07/06	0	0.00	8	13.26	13.40	-8	10,787	-0.07%
2018/07/05	15	13.55	0.8	13.00	13.05	14.3	10,751	0.13%
2018/07/04	2	13.75	5	13.98	13.55	-3	10,676	-0.03%
2018/07/03	0	0.00	1	13.55	13.50	-1	10,551	-0.01%
2018/07/02	5	13.75	1	13.80	13.65	4	10,540	0.04%
2018/06/29	2	13.90	10	13.97	13.90	-8	10,606	-0.08%
2018/06/28	19	13.80	8	13.90	13.65	11	10,542	0.10%
2018/06/27	6	13.58	6	13.88	13.85	0	10,492	0.00%
2018/06/26	6	13.77	8	13.88	13.70	-2	10,414	-0.02%
2018/06/25	4	13.83	4	13.30	13.30	0	9,758	0.00%
2018/06/22	6	14.47	0	0.00	14.25	6	9,550	0.06%
2018/06/21	6	14.81	4	14.85	14.70	2	9,443	0.02%
2018/06/20	14	14.66	13	14.78	14.90	1	9,372	0.01%
2018/06/19	1	15.10	4	14.96	14.95	-3	9,163	-0.03%
2018/06/15	5	14.70	3	14.93	14.95	2	9,080	0.02%
2018/06/14	3	14.70	52	14.70	14.65	-49	8,974	-0.55%
2018/06/13	27	14.44	21	14.57	14.35	6	8,788	0.07%
2018/06/12	8	14.94	22	15.01	14.80	-14	8,634	-0.16%
2018/06/11	4	15.11	22	15.23	15.20	-18	8,501	-0.21%
2018/06/08	2	15.00	2	15.05	14.95	0	8,273	0.00%
2018/06/07	67	15.11	18	15.27	15.05	49	8,130	0.60%
2018/06/06	22	15.37	40	15.09	15.40	-18	7,829	-0.23%
2018/06/05	17	14.90	4	14.86	14.70	13	7,543	0.17%
2018/06/04	34	15.25	18	15.14	15.35	16	7,316	0.22%
2018/06/01	18	14.74	6	14.65	14.60	12	6,950	0.17%
2018/05/31	12	15.40	74	15.53	15.10	-62	6,711	-0.92%
2018/05/30	13.3	14.58	21	14.62	14.80	-7.8	5,943	-0.13%
2018/05/29	35	14.36	42	14.49	14.70	-7	5,542	-0.13%
2018/05/28	11	13.41	14	13.48	13.75	-3	4,475	-0.07%
2018/05/25	2	12.35	1	12.50	12.50	1	3,834	0.03%
2018/05/23	1	12.35	0	0.00	12.35	1	3,886	0.03%
2018/05/22	1	12.45	1	12.65	12.35	0	3,857	0.00%
2018/05/21	0	0.00	11	12.41	12.50	-11	3,949	-0.28%
2018/05/18	0	0.00	28	12.37	12.25	-28	3,959	-0.71%
2018/05/17	18	12.40	0	0.00	12.40	18	3,962	0.45%
2018/05/16	15	12.32	5	12.30	12.25	10	3,909	0.26%
2018/05/15	17	12.37	10	12.23	12.20	7	3,879	0.18%
2018/05/14	0	0.00	2	12.20	12.25	-2	3,949	-0.05%
2018/05/11	15	12.22	9	12.17	11.95	6	3,894	0.15%
2018/05/10	0	0.00	13	11.75	11.80	-13	3,763	-0.35%
2018/05/09	0	0.00	1	11.60	11.65	-1	3,801	-0.03%
2018/05/08	0	0.00	2	11.60	11.65	-2	3,953	-0.05%
2018/05/03	0	0.00	2	11.28	11.15	-2	3,972	-0.05%
2018/04/26	0	0.00	20	11.05	10.90	-20	4,139	-0.48%
2018/04/25	0	0.00	5	11.15	11.15	-5	4,195	-0.12%
2018/04/24	2	11.35	0.1	11.20	11.25	1.9	4,402	0.04%
2018/04/23	0.1	11.00	1	11.10	11.10	-0.9	4,370	-0.02%
2018/04/19	0.5	11.00	0	0.00	11.00	0.5	4,676	0.01%
2018/04/13	0	0.00	2	11.50	11.40	-2	5,556	-0.04%
2018/04/09	2	11.48	1	11.70	11.40	1	7,521	0.01%
2018/04/02	1	11.50	5	11.69	11.50	-4	7,518	-0.05%
2018/03/31	0	0.00	1	11.55	11.40	-1	7,419	-0.01%
2018/03/22	5	11.60	0	0.00	11.55	5	7,359	0.07%
2018/03/21	0	0.00	1	11.70	11.60	-1	7,332	-0.01%
2018/03/20	3	11.45	1	11.55	11.40	2	7,201	0.03%
2018/03/16	2	11.85	0	0.00	11.75	2	7,160	0.03%
2018/03/14	0	0.00	2	12.03	12.00	-2	7,265	-0.03%
2018/03/12	0	0.00	38	11.98	11.90	-38	7,235	-0.53%
2018/03/09	35	12.08	6	11.95	11.80	29	7,196	0.40%
2018/03/08	2	11.80	4	11.70	11.65	-2	7,025	-0.03%
2018/03/06	5	11.60	0	0.00	11.45	5	6,981	0.07%
2018/03/02	0	0.00	3	11.30	11.40	-3	7,130	-0.04%
2018/03/01	5	11.45	2	11.45	11.40	3	7,155	0.04%
2018/02/27	7	11.70	0	0.00	11.40	7	7,166	0.10%
2018/02/26	1	11.40	0	0.00	11.25	1	7,109	0.01%
2018/02/23	4	11.48	0	0.00	11.40	4	7,145	0.06%
2018/02/21	0	0.00	4	11.23	11.30	-4	7,163	-0.06%
2018/02/12	3	10.75	0	0.00	10.60	3	7,023	0.04%
2018/02/09	13	10.32	9	10.67	10.75	4	6,977	0.06%
2018/02/08	3	10.78	0	0.00	10.85	3	6,910	0.04%
2018/02/07	0	0.00	5	11.05	11.05	-5	6,926	-0.07%
2018/02/06	4	11.13	9	10.81	10.85	-5	6,946	-0.07%
2018/02/05	2	11.90	1	11.80	11.85	1	6,866	0.01%
2018/02/02	15	12.53	46	12.51	12.45	-31	6,799	-0.46%
2018/02/01	1	13.05	0	0.00	12.85	1	6,761	0.01%
2018/01/31	15	12.97	12	12.98	13.05	3	6,776	0.04%
2018/01/30	1	12.75	1	12.65	12.65	0	6,614	0.00%
2018/01/26	0	0.00	1	12.70	12.75	-1	6,514	-0.02%
2018/01/25	0	0.00	2	12.80	12.60	-2	6,466	-0.03%
2018/01/24	5	12.55	4	12.70	12.55	1	6,401	0.02%
2018/01/23	0	0.00	2	12.88	12.55	-2	6,370	-0.03%
2018/01/22	10	12.40	15	12.67	12.60	-5	6,293	-0.08%
2018/01/19	4	12.54	0	0.00	12.40	4	6,280	0.06%
2018/01/18	6	12.82	10	12.94	12.50	-4	6,271	-0.06%
2018/01/17	0	0.00	1	12.60	12.45	-1	6,067	-0.02%
2018/01/16	7	12.40	0	0.00	12.40	7	5,996	0.12%
2018/01/15	16	12.68	2	12.80	12.20	14	5,924	0.24%
2018/01/12	8	12.96	5	13.12	12.80	3	5,731	0.05%
2018/01/11	5	12.99	1	13.00	12.95	4	5,662	0.07%
2018/01/10	18	13.23	14	13.17	13.05	4	5,506	0.07%
2018/01/09	5	12.84	10	12.81	12.80	-5	5,365	-0.09%
2018/01/08	21	13.21	32	13.27	13.15	-11	5,139	-0.21%
2018/01/05	20	12.11	18	12.36	12.80	2	4,280	0.05%
2018/01/04	11	11.68	12	11.43	11.65	-1	3,617	-0.03%
2018/01/03	0	0.00	10	11.04	10.95	-10	3,259	-0.31%
2018/01/02	2	10.70	1	10.70	10.70	1	3,125	0.03%