友訊 (2332)-統一-高雄券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.85
漲跌
▼0.15
漲幅
-0.83%
成交量
1,816張
產業
上市通信網路類股
488人加入追蹤

立即追蹤
本地時間:14:30

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

友訊 (2332)籌碼相關－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	17.75	17.75	-1	3,258	-0.03%
2024/04/19	1	17.40	0	0.00	17.20	1	3,292	0.03%
2024/04/15	1	18.10	0	0.00	17.90	1	3,254	0.03%
2024/04/11	6	17.86	2	18.05	17.90	4	3,211	0.12%
2024/04/10	1	18.45	0	0.00	18.35	1	3,160	0.03%
2024/04/09	1	18.50	0	0.00	18.30	1	3,157	0.03%
2024/04/03	1	18.35	0	0.00	18.40	1	3,184	0.03%
2024/03/12	3	19.02	0	0.00	18.95	3	3,627	0.08%
2024/03/08	10	18.94	0	0.00	18.85	10	3,901	0.26%
2024/03/07	1	19.50	0	0.00	19.20	1	4,005	0.02%
2024/02/27	2	19.50	0	0.00	19.15	2	4,082	0.05%
2024/02/23	3	19.50	0	0.00	19.30	3	4,030	0.07%
2024/02/21	2	19.65	0	0.00	19.60	2	4,036	0.05%
2024/02/20	1	19.90	12	19.93	19.95	-11	3,996	-0.28%
2024/02/19	1	19.60	20.5	19.64	19.40	-19.5	3,815	-0.51%
2024/02/15	7	19.52	3	19.45	19.40	4	3,810	0.10%
2024/02/05	7	19.01	0	0.00	18.95	7	3,731	0.19%
2024/02/01	10	19.70	11	19.81	19.70	-1	3,723	-0.03%
2024/01/30	2	19.35	0	0.00	19.35	2	3,672	0.05%
2024/01/29	1	19.50	0	0.00	19.50	1	3,717	0.03%
2024/01/24	0	0.00	6	19.68	19.50	-6	3,761	-0.16%
2024/01/23	0	0.00	4	19.49	19.65	-4	3,783	-0.11%
2024/01/19	1	18.75	0	0.00	18.70	1	3,666	0.03%
2024/01/18	0	0.00	3	18.98	18.50	-3	3,690	-0.08%
2024/01/17	0	0.00	1	18.60	18.60	-1	3,681	-0.03%
2024/01/11	15	19.01	0	0.00	19.10	15	3,724	0.40%
2024/01/10	3	19.08	0	0.00	19.05	3	3,792	0.08%
2024/01/09	2	19.05	0	0.00	19.20	2	3,837	0.05%
2023/12/27	0	0.00	10	19.75	19.80	-10	3,899	-0.26%
2023/12/18	2	19.80	0	0.00	19.80	2	4,110	0.05%
2023/12/13	0	0.00	1	19.85	19.80	-1	4,622	-0.02%
2023/12/08	6	20.09	0	0.00	20.00	6	4,773	0.13%
2023/12/06	1	20.40	0	0.00	20.20	1	4,889	0.02%
2023/12/05	0	0.00	2	20.28	20.25	-2	4,902	-0.04%
2023/12/04	1	20.45	0	0.00	20.45	1	4,908	0.02%
2023/12/01	0	0.00	7	20.14	20.15	-7	4,873	-0.14%
2023/11/30	21	20.25	10	20.03	20.40	11	4,859	0.23%
2023/11/28	1	19.15	0	0.00	19.20	1	4,929	0.02%
2023/11/21	0	0.00	17	19.40	19.30	-17	6,510	-0.26%
2023/11/17	0	0.00	1	18.90	18.95	-1	7,665	-0.01%
2023/11/16	12	18.75	8	18.85	18.85	4	8,482	0.05%
2023/11/15	3	18.55	0	0.00	18.55	3	9,314	0.03%
2023/11/14	3	18.75	0	0.00	18.70	3	9,980	0.03%
2023/11/07	1	18.65	0	0.00	18.65	1	11,485	0.01%
2023/10/30	3	18.60	0	0.00	18.55	3	11,500	0.03%
2023/10/24	1	18.80	1	18.90	18.85	0	11,611	0.00%
2023/10/20	2	18.40	110	18.25	18.55	-108	11,654	-0.93%	大賣/鉅額交易
2023/10/19	1	18.65	0	0.00	18.70	1	11,696	0.01%
2023/10/18	9	18.59	0	0.00	18.55	9	11,729	0.08%
2023/10/17	5	19.30	0	0.00	18.95	5	11,785	0.04%
2023/10/16	0	0.00	1	19.30	19.25	-1	11,914	-0.01%
2023/10/11	0	0.00	1	20.15	19.70	-1	12,103	-0.01%
2023/10/06	1	20.20	0	0.00	20.15	1	12,113	0.01%
2023/10/05	0	0.00	1	20.40	20.35	-1	12,157	-0.01%
2023/10/04	3	20.00	1	20.05	20.25	2	12,249	0.02%
2023/10/03	2	20.35	0	0.00	20.25	2	12,311	0.02%
2023/10/02	0	0.00	1	20.55	20.65	-1	12,400	-0.01%
2023/09/22	1	20.00	0	0.00	19.90	1	13,386	0.01%
2023/09/21	14	20.18	0	0.00	19.90	14	13,530	0.10%
2023/09/20	15	20.74	2	21.10	20.35	13	13,698	0.09%
2023/09/19	0	0.00	1	21.00	21.10	-1	13,631	-0.01%
2023/09/18	2	20.85	1	21.05	20.85	1	13,624	0.01%
2023/09/15	20	21.15	0	0.00	21.00	20	13,665	0.15%
2023/09/14	15	21.31	0	0.00	21.20	15	13,596	0.11%
2023/09/13	1	21.30	0	0.00	21.10	1	13,585	0.01%
2023/09/12	11	21.59	0	0.00	21.45	11	13,828	0.08%
2023/09/11	4	21.88	0	0.00	21.70	4	14,095	0.03%
2023/09/08	10	23.01	1	22.70	22.60	9	14,002	0.06%
2023/09/07	1.4	23.16	1	23.55	23.05	0.4	13,929	0.00%
2023/09/06	2	24.30	1	24.15	23.85	1	13,788	0.01%
2023/09/04	2	24.25	6	24.11	24.00	-4	13,625	-0.03%
2023/09/01	2	24.78	0	0.00	24.70	2	13,482	0.01%
2023/08/28	6	26.02	14	26.02	25.55	-8	13,347	-0.06%
2023/08/25	0	0.00	11.2	26.33	25.85	-11.2	12,969	-0.09%
2023/08/24	3	25.82	8.1	25.42	25.65	-5.1	12,541	-0.04%
2023/08/23	11	25.62	13.4	25.74	25.40	-2.4	12,051	-0.02%
2023/08/22	17	25.59	22	25.55	25.25	-5	11,505	-0.04%
2023/08/21	19	25.34	106.9	24.24	25.40	-87.9	10,725	-0.82%	大賣/
2023/08/18	5	23.73	49	23.98	23.50	-44	9,920	-0.44%
2023/08/17	13	22.76	36	22.43	22.95	-23	9,282	-0.25%
2023/08/16	28	21.43	4	21.84	21.40	24	8,851	0.27%
2023/08/15	1	21.05	3	20.45	21.15	-2	8,551	-0.02%
2023/08/10	3	19.70	0	0.00	19.50	3	8,455	0.04%
2023/08/09	0	0.00	5	20.05	19.90	-5	8,519	-0.06%
2023/08/07	0	0.00	4	20.40	20.30	-4	8,593	-0.05%
2023/08/02	2	19.65	0	0.00	19.70	2	8,548	0.02%
2023/07/28	0	0.00	5	19.95	20.00	-5	8,417	-0.06%
2023/07/21	0	0.00	8	20.75	20.85	-8	8,196	-0.10%
2023/07/20	4	20.88	0	0.00	20.65	4	8,173	0.05%
2023/07/19	23	21.62	0	0.00	21.50	23	8,036	0.29%
2023/07/18	18	22.12	0	0.00	21.90	18	7,922	0.23%
2023/07/17	0	0.00	1	22.10	22.45	-1	7,832	-0.01%
2023/07/14	0	0.00	1	21.60	21.80	-1	7,763	-0.01%
2023/07/13	1	21.70	2	21.95	21.45	-1	7,781	-0.01%
2023/07/11	1	22.20	1	22.00	21.95	0	7,776	0.00%
2023/07/07	2	21.90	2.1	22.48	22.15	-0.1	7,624	0.00%
2023/07/05	0	0.00	3	22.22	22.25	-3	7,433	-0.04%
2023/07/04	0	0.00	42	22.55	22.55	-42	7,337	-0.57%
2023/07/03	61	22.78	62.7	22.88	23.15	-1.7	7,169	-0.02%
2023/06/30	5	21.79	11	21.82	21.85	-6	6,712	-0.09%
2023/06/29	24	21.46	0	0.00	21.45	24	6,520	0.37%
2023/06/28	1	21.20	20	21.53	21.15	-19	6,379	-0.30%
2023/06/27	20	21.25	2	21.05	20.70	18	6,202	0.29%
2023/06/21	2	21.05	5	20.88	21.05	-3	6,067	-0.05%
2023/06/19	5	20.09	0	0.00	19.95	5	6,005	0.08%
2023/06/16	10	20.80	5	20.75	20.60	5	5,875	0.09%
2023/06/15	7	21.56	5	21.65	21.85	2	5,554	0.04%
2023/06/14	0	0.00	6	20.48	20.45	-6	5,187	-0.12%
2023/06/13	2	20.75	1	20.60	20.50	1	5,194	0.02%
2023/06/12	2	20.40	0	0.00	20.45	2	5,178	0.04%
2023/06/09	0	0.00	1	20.80	20.80	-1	5,123	-0.02%
2023/06/08	5	20.85	0	0.00	20.65	5	5,146	0.10%
2023/06/07	9	20.96	9	20.69	20.70	0	5,100	0.00%
2023/06/06	2	21.05	0	0.00	20.80	2	5,069	0.04%
2023/06/05	1	21.35	7	21.66	21.45	-6	4,996	-0.12%
2023/06/02	7	21.39	11	21.45	21.65	-4	4,862	-0.08%
2023/06/01	0	0.00	17	21.18	20.95	-17	4,763	-0.36%
2023/05/31	3	20.80	32	20.82	20.90	-29	4,730	-0.61%
2023/05/30	6	20.44	4	20.40	20.60	2	4,667	0.04%
2023/05/26	5	19.65	0	0.00	19.50	5	4,719	0.11%
2023/05/24	3	20.40	7	20.42	20.25	-4	4,643	-0.09%
2023/05/23	5	20.25	5	20.10	20.10	0	4,580	0.00%
2023/05/22	0	20.20	6	20.23	20.35	-6	4,516	-0.13%
2023/05/19	10.2	19.97	17	19.90	20.05	-6.8	4,386	-0.15%
2023/05/18	0	0.00	7.4	19.19	19.20	-7.4	4,153	-0.18%
2023/05/16	0	0.00	10	19.10	19.05	-10	4,108	-0.24%
2023/05/15	7	18.71	4	18.98	19.25	3	4,194	0.07%
2023/05/08	1	18.05	1	17.95	18.05	0	3,984	0.00%
2023/05/04	0	0.00	5	18.05	18.00	-5	3,986	-0.13%
2023/05/02	1	17.90	0	0.00	17.90	1	3,985	0.03%
2023/04/28	9	17.74	7	17.75	17.65	2	3,997	0.05%
2023/04/27	0	0.00	3	17.48	17.55	-3	4,001	-0.07%
2023/04/26	3	17.50	0	0.00	17.40	3	4,001	0.07%
2023/04/21	4	17.98	0	0.00	17.75	4	3,969	0.10%
2023/04/19	0	0.00	14	19.15	18.95	-14	3,867	-0.36%
2023/04/14	0	0.00	10	18.85	18.85	-10	3,731	-0.27%
2023/04/12	0	0.00	7	18.93	18.95	-7	3,676	-0.19%
2023/04/11	0	0.00	2	18.85	18.80	-2	3,635	-0.06%
2023/04/10	2	18.45	0	0.00	18.65	2	3,644	0.05%
2023/04/07	5	18.90	3	18.65	18.75	2	3,704	0.05%
2023/04/06	0	0.00	2	18.75	18.85	-2	3,926	-0.05%
2023/03/31	0	0.00	1	18.20	18.20	-1	3,907	-0.03%
2023/03/29	4	18.40	0	0.00	18.30	4	4,340	0.09%
2023/03/28	0	0.00	3	18.65	18.60	-3	4,519	-0.07%
2023/03/27	3	18.72	6	18.80	18.85	-3	4,384	-0.07%
2023/03/24	2	18.50	29.6	18.27	18.15	-27.6	4,212	-0.66%
2023/03/23	9.1	17.50	7	17.35	17.35	2.1	3,994	0.05%
2023/03/22	0	0.00	2	17.00	17.05	-2	3,937	-0.05%
2023/03/21	0	16.70	0	0.00	16.65	0	3,908	0.00%
2023/03/20	0	0.00	2	16.58	16.55	-2	3,911	-0.05%
2023/03/17	0	0.00	9	16.29	16.45	-9	3,900	-0.23%
2023/03/16	7	16.32	5	16.05	16.05	2	3,887	0.05%
2023/03/15	0	0.00	1	16.90	16.65	-1	3,842	-0.03%
2023/03/14	5	16.55	0	0.00	16.75	5	3,824	0.13%
2023/03/13	8	16.51	8	16.89	16.75	0	3,811	0.00%
2023/03/10	11	17.04	6	16.95	16.95	5	3,757	0.13%
2023/03/09	3	17.33	0	0.00	17.35	3	3,739	0.08%
2023/03/08	1	17.35	4	17.61	17.65	-3	3,715	-0.08%
2023/03/07	4	17.50	0	0.00	17.50	4	3,682	0.11%
2023/03/06	6	17.60	9	17.94	17.55	-3	3,634	-0.08%
2023/03/03	2	17.40	3	17.60	17.55	-1	3,525	-0.03%
2023/03/02	2	17.43	4	17.48	17.50	-2	3,447	-0.06%
2023/03/01	5	17.22	0	0.00	17.20	5	3,345	0.15%
2023/02/24	32	17.28	6.6	17.23	17.20	25.4	3,224	0.79%
2023/02/23	1	16.80	7	17.06	16.80	-6	3,048	-0.20%
2023/02/22	4	16.58	0	0.00	16.75	4	2,946	0.14%
2023/02/21	12	16.70	0	0.00	16.85	12	2,910	0.41%
2023/02/20	0	0.00	11	16.81	16.75	-11	2,906	-0.38%
2023/02/17	2	16.55	0	0.00	16.65	2	2,861	0.07%
2023/02/16	30	16.75	6	16.85	16.60	24	2,839	0.85%
2023/02/15	2	16.13	30	16.10	16.20	-28	2,741	-1.02%
2023/02/14	0	0.00	0.9	16.20	16.35	-0.9	2,703	-0.03%
2023/02/13	67	16.50	83	16.42	16.25	-16	2,643	-0.61%
2023/02/10	12	15.27	0	0.00	15.30	12	2,454	0.49%
2023/02/09	10	15.55	0	0.00	15.55	10	2,453	0.41%
2023/02/08	1	15.55	0	0.00	15.55	1	2,458	0.04%
2023/02/07	10	15.55	0	0.00	15.55	10	2,448	0.41%
2023/02/01	0	0.00	1	15.50	15.55	-1	2,412	-0.04%
2023/01/30	0	0.00	1	15.30	15.25	-1	2,387	-0.04%
2023/01/16	1	15.05	0	0.00	15.00	1	2,361	0.04%
2023/01/11	5	15.45	0	0.00	15.35	5	2,395	0.21%
2023/01/10	1	15.50	0	0.00	15.55	1	2,393	0.04%
2023/01/09	0	0.00	3	15.65	15.55	-3	2,397	-0.13%
2023/01/06	0	0.00	1	15.50	15.60	-1	2,400	-0.04%
2023/01/04	0	0.00	1	15.10	15.10	-1	2,431	-0.04%
2022/12/28	2	15.05	0	0.00	14.85	2	2,505	0.08%
2022/12/27	3	15.43	0	0.00	15.35	3	2,469	0.12%
2022/12/26	53	16.00	0	0.00	15.80	53	2,385	2.22%
2022/12/23	0	0.00	0	15.60	15.60	0	2,128	0.00%
2022/12/22	7	15.84	0	0.00	15.60	7	2,091	0.34%
2022/12/21	4	15.80	16	15.86	15.80	-12	2,031	-0.59%
2022/12/20	10	16.15	5	16.15	16.15	5	1,621	0.31%
2022/12/16	1	14.85	0	0.00	14.95	1	1,438	0.07%
2022/12/15	1	15.05	0	0.00	15.05	1	1,430	0.07%
2022/12/13	0	0.00	2	15.05	15.05	-2	1,460	-0.14%
2022/12/12	2	14.75	6	14.92	14.95	-4	1,485	-0.27%
2022/12/09	2	14.60	0	0.00	14.60	2	1,491	0.13%
2022/12/08	3	14.58	0	0.00	14.65	3	1,521	0.20%
2022/12/06	1	14.95	0	0.00	14.80	1	1,619	0.06%
2022/12/05	0	0.00	0.6	15.20	15.05	-0.6	1,705	-0.03%
2022/11/30	0	0.00	5	15.00	15.00	-5	1,812	-0.28%
2022/11/29	0	0.00	2	14.75	14.85	-2	1,891	-0.11%
2022/11/28	1	14.45	0	0.00	14.45	1	1,964	0.05%
2022/11/18	5	14.55	0	0.00	14.50	5	2,168	0.23%
2022/11/17	1	14.70	0	0.00	14.65	1	2,170	0.05%
2022/11/16	16	14.71	0	0.00	14.50	16	2,186	0.73%
2022/11/14	0	0.00	1	15.00	15.00	-1	2,240	-0.04%
2022/11/08	1	14.95	0	0.00	14.95	1	3,093	0.03%
2022/11/04	0	0.00	1	14.85	15.05	-1	3,118	-0.03%
2022/11/03	0.1	14.90	0	0.00	15.00	0.1	3,132	0.00%
2022/11/02	0	0.00	5	14.85	14.90	-5	3,183	-0.16%
2022/10/28	1	14.70	0	0.00	14.40	1	3,438	0.03%
2022/10/27	0	0.00	1	14.90	14.85	-1	3,520	-0.03%
2022/10/20	6	14.53	0	0.00	14.80	6	3,999	0.15%
2022/10/17	1.5	14.67	2	14.80	14.85	-0.5	3,952	-0.01%
2022/10/14	0	0.00	1	15.10	15.00	-1	3,961	-0.03%
2022/10/13	1	14.75	11	14.25	14.20	-10	3,960	-0.25%
2022/10/12	0	0.00	5	14.94	15.25	-5	3,901	-0.13%
2022/10/11	1	14.85	0	0.00	14.70	1	3,917	0.03%
2022/10/06	1	15.50	0	0.00	15.15	1	3,901	0.03%
2022/10/05	1	15.35	0	0.00	15.30	1	3,852	0.03%
2022/09/28	1	14.55	0	0.00	14.25	1	3,868	0.03%
2022/09/23	0	0.00	1	16.20	15.80	-1	3,858	-0.03%
2022/09/22	7	15.99	2	16.25	16.15	5	3,843	0.13%
2022/09/21	2	16.35	0	0.00	16.25	2	3,826	0.05%
2022/09/19	7	16.76	0	0.00	16.75	7	3,791	0.18%
2022/09/16	2	17.10	0	0.00	17.10	2	3,756	0.05%
2022/09/15	0	0.00	2	17.60	17.45	-2	3,742	-0.05%
2022/09/14	52	17.25	0	0.00	17.30	52	3,716	1.40%
2022/09/13	10	17.60	22	17.75	17.50	-12	3,700	-0.32%
2022/09/12	1	17.70	15	17.66	17.75	-14	3,649	-0.38%
2022/09/08	2	17.65	3	17.47	17.40	-1	3,622	-0.03%
2022/09/07	15	17.27	3	17.30	17.40	12	3,561	0.34%
2022/09/05	0	0.00	7	17.56	17.10	-7	3,477	-0.20%
2022/09/02	0	0.00	4	17.35	17.30	-4	3,402	-0.12%
2022/09/01	0	0.00	2	17.00	17.00	-2	3,311	-0.06%
2022/08/29	5	16.50	0	0.00	16.40	5	3,276	0.15%
2022/08/26	1	17.35	11	17.33	17.10	-10	3,414	-0.29%
2022/08/25	0	0.00	15	16.95	17.10	-15	3,289	-0.46%
2022/08/24	1	16.60	2	16.75	16.70	-1	3,265	-0.03%
2022/08/23	1	16.85	0	0.00	16.70	1	3,258	0.03%
2022/08/22	1	16.50	1	16.85	16.85	0	3,235	0.00%
2022/08/18	5	16.38	0	0.00	16.40	5	3,157	0.16%
2022/08/17	12	16.75	0	0.00	16.60	12	3,109	0.39%
2022/08/16	13	17.25	2	17.60	17.20	11	3,011	0.37%
2022/08/12	3	16.90	16	16.85	16.85	-13	2,290	-0.57%
2022/08/09	4	16.90	0	0.00	17.05	4	2,240	0.18%
2022/08/08	0	0.00	10	17.67	17.40	-10	2,189	-0.46%
2022/08/04	4	16.65	2	17.15	16.75	2	2,026	0.10%
2022/08/03	7	16.91	0	0.00	16.60	7	1,952	0.36%
2022/08/02	16	17.67	10	17.60	17.25	6	1,876	0.32%
2022/08/01	2	17.35	0	0.00	17.40	2	1,731	0.12%
2022/07/29	2	17.25	17	16.96	17.20	-15	1,682	-0.89%
2022/07/28	0	0.00	2	17.20	16.55	-2	1,594	-0.13%
2022/07/27	2	16.63	12.5	16.57	16.90	-10.5	1,578	-0.67%
2022/07/26	0	0.00	1	16.45	16.30	-1	1,488	-0.07%
2022/07/25	0	0.00	5	16.45	16.50	-5	1,485	-0.34%
2022/07/22	0	0.00	7	16.35	16.35	-7	1,485	-0.47%
2022/07/21	0	0.00	1	16.30	16.30	-1	1,493	-0.07%
2022/07/20	1	16.30	3	16.30	16.10	-2	1,474	-0.14%
2022/07/18	8	16.17	0	0.00	16.25	8	1,491	0.54%
2022/07/15	0	0.00	9	15.55	15.65	-9	1,477	-0.61%
2022/07/14	0	0.00	7	15.50	15.60	-7	1,522	-0.46%
2022/07/13	0	0.00	10	15.20	15.20	-10	1,523	-0.66%
2022/07/05	0	0.00	2	14.60	14.60	-2	1,480	-0.14%
2022/06/27	0	0.00	5	15.00	15.10	-5	1,527	-0.33%
2022/06/23	0	0.00	1	14.60	14.65	-1	1,534	-0.07%
2022/06/21	0	0.00	1	14.65	14.85	-1	1,547	-0.06%
2022/06/20	2	14.50	0	0.00	14.35	2	1,578	0.13%
2022/06/06	3	15.65	3	16.00	16.05	0	1,533	0.00%
2022/05/25	1	15.40	0	0.00	15.40	1	1,470	0.07%
2022/05/18	1	15.10	0	15.15	15.20	1	1,497	0.07%
2022/05/11	3	15.30	0	0.00	15.50	3	1,481	0.20%
2022/05/05	2	16.20	0.3	16.20	16.20	1.7	1,463	0.12%
2022/05/04	8	16.39	0	0.00	16.10	8	1,460	0.55%
2022/04/28	1	16.60	0	0.00	16.80	1	1,441	0.07%
2022/04/27	1	16.45	2	16.50	16.40	-1	1,436	-0.07%
2022/04/26	1	16.80	0	0.00	16.65	1	1,427	0.07%
2022/04/25	5	16.61	0	0.00	16.55	5	1,433	0.35%
2022/04/20	0	0.00	3	17.52	17.60	-3	1,393	-0.22%
2022/04/19	3	17.12	0	0.00	17.10	3	1,346	0.22%
2022/04/14	0	0.00	1	16.50	16.60	-1	1,519	-0.07%
2022/04/11	0	0.00	0.5	16.40	16.25	-0.5	1,596	-0.03%
2022/03/24	0	0.00	4	17.20	17.25	-4	1,900	-0.21%
2022/03/23	0	0.00	3	17.15	17.15	-3	1,929	-0.16%
2022/03/22	0	16.90	0	0.00	16.80	0	1,938	0.00%
2022/03/09	0	0.00	2	15.50	15.35	-2	2,077	-0.10%
2022/03/08	2	15.58	0	0.00	15.35	2	2,089	0.10%
2022/03/07	1.1	16.14	10	16.06	15.95	-8.9	2,050	-0.43%
2022/03/04	4	16.66	0	0.00	16.65	4	2,041	0.20%
2022/03/01	0	0.00	1	16.80	16.85	-1	2,175	-0.05%
2022/02/22	3	16.83	0	0.00	16.85	3	2,662	0.11%
2022/02/18	0	0.00	3	17.03	17.15	-3	2,804	-0.11%
2022/02/14	2	16.80	0	0.00	16.75	2	3,115	0.06%
2022/02/10	2	17.15	2	17.33	17.10	0	3,315	0.00%
2022/02/07	0	0.00	2	16.88	16.80	-2	3,654	-0.05%
2022/01/25	2	16.50	0	0.00	16.35	2	3,890	0.05%
2022/01/24	5	16.57	1	16.40	16.55	4	4,105	0.10%
2022/01/21	6	16.98	0	0.00	16.85	6	4,128	0.15%
2022/01/20	6	17.22	0	0.00	17.20	6	4,161	0.14%
2022/01/18	3	17.35	0	0.00	17.30	3	4,241	0.07%
2022/01/17	0	0.00	2	17.45	17.45	-2	4,292	-0.05%
2022/01/14	2	17.10	0	0.00	17.10	2	4,309	0.05%
2022/01/13	0	0.00	1	17.65	17.40	-1	4,331	-0.02%
2022/01/10	0	0.00	0.6	17.50	17.55	-0.6	4,560	-0.01%
2022/01/07	8	17.77	0	0.00	17.65	8	4,468	0.18%
2022/01/06	3	18.07	0	0.00	18.05	3	4,432	0.07%
2022/01/05	6	18.36	0	0.00	18.30	6	4,439	0.14%
2022/01/04	3	18.65	0	0.00	18.55	3	4,433	0.07%
2022/01/03	2	18.65	2	19.08	18.70	0	4,470	0.00%
2021/12/29	1	18.60	0	0.00	18.75	1	4,462	0.02%
2021/12/28	22	18.82	1	19.00	18.65	21	4,484	0.47%
2021/12/24	1	18.55	0	0.00	18.60	1	4,372	0.02%
2021/12/23	0	0.00	4	18.73	19.00	-4	4,412	-0.09%
2021/12/22	1	18.30	0	0.00	18.35	1	4,364	0.02%
2021/12/16	2	18.75	3	18.75	18.90	-1	4,316	-0.02%
2021/12/14	3.1	18.40	1	18.60	18.30	2.1	4,281	0.05%
2021/12/13	0.3	18.80	0	0.00	18.90	0.3	4,277	0.01%
2021/12/10	1	18.50	1	19.15	19.05	0	4,282	0.00%
2021/12/07	0.1	18.30	0	0.00	18.25	0.1	4,194	0.00%
2021/12/06	0.8	18.20	0	0.00	18.15	0.8	4,192	0.02%
2021/12/02	0	0.00	1	18.50	18.10	-1	4,205	-0.02%
2021/11/30	5	18.43	0	0.00	18.35	5	4,244	0.12%
2021/11/29	2	18.45	0	0.00	18.35	2	4,246	0.05%
2021/11/26	11	19.18	0	0.00	18.85	11	4,214	0.26%
2021/11/25	7	19.71	0	0.00	19.50	7	4,179	0.17%
2021/11/24	10	20.06	2	20.30	20.00	8	4,163	0.19%
2021/11/23	5	20.49	6	20.58	20.20	-1	4,171	-0.02%
2021/11/22	6.9	21.86	20	21.96	21.45	-13.1	4,095	-0.32%
2021/11/10	1	19.15	0	0.00	19.45	1	3,891	0.03%
2021/11/09	3	19.40	0	0.00	19.35	3	3,899	0.08%
2021/11/08	27	19.90	3	19.90	19.40	24	3,946	0.61%
2021/11/05	4	20.89	0	0.00	20.65	4	3,870	0.10%
2021/11/04	0	0.00	3	21.00	21.00	-3	3,878	-0.08%
2021/11/03	0	0.00	4	21.18	20.80	-4	3,873	-0.10%
2021/11/02	8	20.66	7.1	21.33	20.80	0.9	3,869	0.02%
2021/11/01	0.1	21.15	12	21.11	21.20	-11.9	3,777	-0.32%
2021/10/29	5	20.80	0.1	20.65	20.50	4.9	3,691	0.13%
2021/10/28	2	21.05	0	0.00	20.80	2	3,633	0.06%
2021/10/27	13	21.07	0	0.00	21.00	13	3,530	0.37%
2021/10/26	0	0.00	1	20.75	20.80	-1	3,468	-0.03%
2021/10/25	0	0.00	5	21.00	20.65	-5	3,480	-0.14%
2021/10/22	1	20.50	0	0.00	20.50	1	3,424	0.03%
2021/10/21	10	20.65	24	20.31	20.50	-14	3,439	-0.41%
2021/10/20	5	19.55	0	0.00	19.65	5	3,366	0.15%
2021/10/19	1	19.60	11	19.82	19.80	-10	3,913	-0.26%
2021/10/15	4	19.69	4	19.74	19.60	0	4,389	0.00%
2021/10/14	0	0.00	8	19.26	19.35	-8	4,367	-0.18%
2021/10/13	0	0.00	5	18.85	18.80	-5	4,333	-0.12%
2021/10/12	0	0.00	2	18.90	19.20	-2	4,351	-0.05%
2021/10/07	0	0.00	6	19.08	19.20	-6	4,439	-0.14%
2021/09/27	2	18.45	2	18.45	18.25	0	5,008	0.00%
2021/09/24	3	18.80	0	0.00	18.30	3	5,024	0.06%
2021/09/23	0	0.00	2	18.45	18.45	-2	4,985	-0.04%
2021/09/22	1	18.30	2	18.25	18.25	-1	4,984	-0.02%
2021/09/17	2	18.10	0	0.00	18.15	2	4,971	0.04%
2021/09/09	0	0.00	10	16.93	16.95	-10	5,164	-0.19%
2021/09/03	0	0.00	2	17.55	17.45	-2	5,232	-0.04%
2021/09/01	0	0.00	20	17.58	17.75	-20	5,267	-0.38%
2021/08/27	4	17.45	0	0.00	17.45	4	5,384	0.07%
2021/08/18	0	0.00	1	16.35	16.80	-1	5,511	-0.02%
2021/08/16	6	16.53	0	0.00	16.50	6	5,489	0.11%
2021/08/12	2	18.00	0	0.00	18.05	2	5,421	0.04%
2021/08/11	6	18.17	20	18.10	18.10	-14	5,628	-0.25%
2021/08/10	1	18.30	4.5	18.26	18.35	-3.5	5,674	-0.06%
2021/08/09	14.1	18.90	0	0.00	18.70	14.1	5,716	0.25%
2021/08/06	0	0.00	6	19.63	19.50	-6	5,713	-0.11%
2021/08/03	11	19.15	0	0.00	19.20	11	6,092	0.18%
2021/08/02	0.1	19.50	3	19.40	19.40	-3	6,110	-0.05%
2021/07/30	5	19.56	0	0.00	19.35	5	6,168	0.08%
2021/07/29	6	20.13	9	19.62	20.00	-3	6,186	-0.05%
2021/07/28	19	19.19	20	19.35	19.35	-1	6,150	-0.02%
2021/07/27	1.4	19.82	2	19.80	19.50	-0.6	6,230	-0.01%
2021/07/26	1	20.30	0	0.00	20.15	1	6,289	0.02%
2021/07/23	41	20.63	17	20.45	20.60	24	6,215	0.39%
2021/07/22	15	19.76	58	20.35	20.45	-43	5,744	-0.75%
2021/07/21	0	0.00	2	18.55	18.60	-2	5,427	-0.04%
2021/07/20	4	19.15	4	19.30	18.85	0	5,491	0.00%
2021/07/19	1	19.00	0	0.00	19.10	1	5,613	0.02%
2021/07/16	2	19.20	3	19.15	19.20	-1	6,024	-0.02%
2021/07/15	23	19.42	20	19.43	19.45	3	6,085	0.05%
2021/07/13	1	18.80	1	18.95	18.75	0	6,038	0.00%
2021/07/12	5	18.55	0	18.60	18.55	5	6,027	0.08%
2021/07/08	13	18.93	0	0.00	18.80	13	6,295	0.21%
2021/07/07	15	18.96	0	0.00	18.95	15	6,468	0.23%
2021/07/06	5	19.35	0	0.00	19.35	5	6,849	0.07%
2021/07/05	4	20.15	40	19.83	20.15	-36	6,920	-0.52%
2021/07/01	0	0.00	1	19.50	19.00	-1	6,825	-0.01%
2021/06/29	8	19.09	0	0.00	19.05	8	6,873	0.12%
2021/06/25	33	19.69	2	19.40	19.40	31	6,920	0.45%
2021/06/23	2	18.80	61	18.70	18.95	-59	7,038	-0.84%
2021/06/22	13	18.28	0	0.00	18.10	13	7,074	0.18%
2021/06/21	13	18.28	0	0.00	18.40	13	7,088	0.18%
2021/06/18	6	19.00	1	19.25	18.80	5	7,116	0.07%
2021/06/17	0	0.00	2	19.15	19.15	-2	7,205	-0.03%
2021/06/15	3	19.20	0	0.00	19.20	3	7,455	0.04%
2021/06/10	0	0.00	1	19.80	19.75	-1	7,454	-0.01%
2021/06/07	1	19.40	0	0.00	19.70	1	7,430	0.01%
2021/06/02	2	19.80	0	0.00	19.80	2	7,505	0.03%
2021/05/31	0	0.00	5	20.12	20.05	-5	7,504	-0.07%
2021/05/28	0	0.00	4	19.39	19.35	-4	7,466	-0.05%
2021/05/27	1	19.10	0	0.00	19.05	1	7,495	0.01%
2021/05/25	3	19.20	0	0.00	19.20	3	7,579	0.04%
2021/05/21	0	0.00	2	18.85	18.85	-2	7,613	-0.03%
2021/05/20	0	0.00	11	18.66	18.35	-11	7,723	-0.14%
2021/05/19	19	19.37	9	18.93	18.85	10	7,749	0.13%
2021/05/18	3	18.10	1	18.15	18.40	2	7,543	0.03%
2021/05/17	0.1	17.50	7	17.56	17.05	-6.9	7,551	-0.09%
2021/05/14	2	18.55	0	0.00	18.20	2	7,535	0.03%
2021/05/13	0	0.00	3	18.90	18.60	-3	7,498	-0.04%
2021/05/12	6	18.60	82	17.76	17.85	-76	7,476	-1.02%
2021/05/11	3	19.75	0	0.00	19.30	3	7,309	0.04%
2021/05/10	15	20.85	5	21.35	20.70	10	7,241	0.14%
2021/05/06	7	20.50	6	20.08	20.00	1	7,257	0.01%
2021/05/05	0	0.00	9	20.95	20.30	-9	7,216	-0.12%
2021/05/04	3	20.05	3	20.55	20.40	0	7,273	0.00%
2021/05/03	3	22.07	4	21.73	21.25	-1	7,374	-0.01%
2021/04/27	7	22.89	16	23.28	23.60	-9	7,501	-0.12%
2021/04/26	2	22.70	0	0.00	22.70	2	7,364	0.03%
2021/04/23	11	22.91	0	0.00	22.80	11	7,366	0.15%
2021/04/22	3.3	23.28	44	23.82	23.15	-40.7	7,341	-0.55%
2021/04/21	0	0.00	5	23.35	23.35	-5	6,992	-0.07%
2021/04/20	4	23.56	0	0.00	23.70	4	6,993	0.06%
2021/04/19	7	23.74	2	23.65	23.65	5	7,106	0.07%
2021/04/16	1	23.85	1	24.25	23.85	0	7,109	0.00%
2021/04/15	4	23.95	0	0.00	24.15	4	7,356	0.05%
2021/04/14	10	24.27	1	23.65	23.70	9	7,381	0.12%
2021/04/13	16	25.79	4	25.64	24.95	12	7,423	0.16%
2021/04/12	65	25.85	39	25.87	26.10	26	7,719	0.34%
2021/04/09	14	25.02	7	25.31	25.25	7	7,419	0.09%
2021/04/08	2	24.93	10	25.20	25.05	-8	7,311	-0.11%
2021/04/07	7	24.54	4.3	24.48	24.30	2.7	7,251	0.04%
2021/04/06	0	0.00	30	24.20	24.25	-30	7,414	-0.40%
2021/03/31	10	24.90	1	24.75	24.40	9	7,565	0.12%
2021/03/30	0	0.00	17	24.14	24.45	-17	8,201	-0.21%
2021/03/29	11	24.52	0	0.00	24.10	11	8,294	0.13%
2021/03/26	8	24.46	0	0.00	24.35	8	8,355	0.10%
2021/03/25	4	24.70	5	25.20	24.70	-1	8,476	-0.01%
2021/03/24	0	0.00	1	25.00	24.65	-1	8,573	-0.01%
2021/03/23	0	0.00	2	24.68	24.65	-2	8,756	-0.02%
2021/03/22	12	24.68	13	25.01	24.90	-1	8,859	-0.01%
2021/03/19	17	24.36	13	24.39	24.20	4	8,967	0.04%
2021/03/18	16	24.73	56	24.91	24.40	-40	9,205	-0.43%
2021/03/17	0	0.00	3	24.50	24.30	-3	9,666	-0.03%
2021/03/15	3	24.00	0	0.00	24.10	3	10,930	0.03%
2021/03/12	0	0.00	5	24.55	24.30	-5	11,261	-0.04%
2021/03/11	0	0.00	5	24.04	24.15	-5	11,671	-0.04%
2021/03/04	14	23.92	0	0.00	23.80	14	13,934	0.10%
2021/03/02	4	24.60	2	25.20	24.30	2	14,512	0.01%
2021/02/25	1	25.00	11	25.04	24.90	-10	16,307	-0.06%
2021/02/24	10	25.40	3	25.45	24.95	7	16,690	0.04%
2021/02/23	0	0.00	4	25.35	25.40	-4	16,965	-0.02%
2021/02/22	10	25.56	5	25.64	25.45	5	17,300	0.03%
2021/02/19	12	25.17	0	0.00	25.20	12	17,315	0.07%
2021/02/18	1	24.45	4	24.80	25.00	-3	17,352	-0.02%
2021/02/05	0	0.00	70	23.85	23.85	-70	17,636	-0.40%
2021/02/04	3	24.20	0	24.70	24.25	3	18,862	0.02%
2021/02/03	6	24.60	26	24.36	24.00	-20	20,297	-0.10%
2021/02/02	0	0.00	4	24.08	23.90	-4	20,268	-0.02%
2021/02/01	8	23.70	2	23.63	23.70	6	20,298	0.03%
2021/01/29	10	23.72	0	0.00	24.15	10	20,338	0.05%
2021/01/28	1	23.75	1	24.35	24.10	0	20,288	0.00%
2021/01/27	0	0.00	3	24.65	24.45	-3	20,310	-0.01%
2021/01/26	10	24.59	21.5	24.97	24.45	-11.5	20,419	-0.06%
2021/01/25	13	24.02	12	24.85	25.25	1	20,443	0.00%
2021/01/22	10	23.85	0	0.00	23.80	10	20,225	0.05%
2021/01/21	13	24.14	15	23.88	23.85	-2	20,153	-0.01%
2021/01/20	3	25.00	0	0.00	24.75	3	19,974	0.02%
2021/01/18	1	25.00	3	25.92	25.90	-2	19,888	-0.01%
2021/01/15	2	25.70	5	25.92	25.80	-3	19,807	-0.02%
2021/01/14	10	26.80	50	26.16	26.70	-40	19,694	-0.20%
2021/01/13	7	26.39	30	26.15	26.40	-23	19,635	-0.12%
2021/01/12	22	26.29	7	26.17	26.10	15	19,627	0.08%
2021/01/11	30	27.65	1	27.65	27.35	29	19,445	0.15%
2021/01/08	6	26.72	91	26.60	26.90	-85	19,396	-0.44%
2021/01/07	0	0.00	18	27.93	27.90	-18	19,146	-0.09%
2021/01/06	12	28.17	16	28.55	28.00	-4	19,138	-0.02%
2021/01/05	35	29.75	17	30.28	28.85	18	18,887	0.10%
2021/01/04	17	29.22	43	29.11	29.25	-26	18,481	-0.14%
2020/12/31	6	28.58	0	0.00	28.70	6	18,409	0.03%
2020/12/30	0	0.00	30	29.00	29.05	-30	18,389	-0.16%
2020/12/29	0	0.00	21	28.33	29.05	-21	18,366	-0.11%
2020/12/28	1	28.80	1	28.55	28.55	0	18,193	0.00%
2020/12/25	0	0.00	7	28.18	28.20	-7	18,123	-0.04%
2020/12/24	78	28.56	6	29.48	28.30	72	18,075	0.40%
2020/12/23	1	28.30	20	28.19	28.40	-19	17,531	-0.11%
2020/12/21	0	0.00	13	28.58	28.05	-13	17,375	-0.07%
2020/12/17	5	29.12	1	28.25	29.15	4	17,114	0.02%
2020/12/16	24	28.50	0	0.00	28.55	24	16,949	0.14%
2020/12/15	11	28.25	9	28.28	28.35	2	16,987	0.01%
2020/12/14	44	28.49	10	28.98	28.15	34	16,817	0.20%
2020/12/11	33	28.69	10	28.18	28.35	23	16,622	0.14%
2020/12/10	11	29.74	17	29.75	29.50	-6	15,975	-0.04%
2020/12/09	22.6	28.88	36	29.32	28.95	-13.4	15,487	-0.09%
2020/12/08	37	28.16	13	28.30	28.85	24	14,869	0.16%
2020/12/07	12	27.81	13	27.75	28.00	-1	14,591	-0.01%
2020/12/04	362	27.08	401	27.37	27.25	-39	14,306	-0.27%	大買/大賣/
2020/12/03	18	25.19	36	25.34	25.40	-18	13,790	-0.13%
2020/12/02	0	0.00	42	25.25	25.25	-42	13,659	-0.31%
2020/12/01	38	24.92	18	24.39	24.45	20	13,459	0.15%
2020/11/30	11	24.00	43	23.49	24.05	-32	13,389	-0.24%
2020/11/27	57	23.38	11	23.50	23.05	46	13,684	0.34%
2020/11/26	140	22.91	4	22.90	22.75	136	13,364	1.02%	大買/鉅額交易
2020/11/25	8	22.66	5	22.67	22.80	3	13,205	0.02%
2020/11/24	70	22.62	220.4	21.75	22.80	-150.4	12,683	-1.19%	大賣/鉅額交易
2020/11/23	255	21.01	72	21.13	21.05	183	11,589	1.58%	大買/鉅額交易
2020/11/20	56	21.10	40	21.18	21.40	16	11,229	0.14%
2020/11/19	7	20.84	8	20.71	20.55	-1	11,119	-0.01%
2020/11/18	2	20.35	1	20.20	20.20	1	11,100	0.01%
2020/11/17	1	20.10	0	0.00	20.05	1	11,224	0.01%
2020/11/16	0	0.00	8	20.16	20.30	-8	11,432	-0.07%
2020/11/13	3	19.70	2	19.90	20.15	1	11,555	0.01%
2020/11/12	27	20.58	17	20.75	20.10	10	11,497	0.09%
2020/11/11	18	19.93	37	20.44	20.90	-19	10,545	-0.18%
2020/11/10	2	18.95	1	19.20	19.00	1	9,431	0.01%
2020/11/09	0	0.00	16	19.29	19.10	-16	9,448	-0.17%
2020/11/06	0	0.00	10.5	19.00	19.00	-10.5	9,507	-0.11%
2020/11/05	6	18.75	0	0.00	18.75	6	9,529	0.06%
2020/11/04	0	0.00	2	18.90	18.80	-2	9,792	-0.02%
2020/11/03	2	19.10	10	19.06	18.90	-8	9,779	-0.08%
2020/11/02	4	18.35	12	18.68	18.80	-8	9,764	-0.08%
2020/10/30	9	18.26	0	0.00	18.10	9	9,710	0.09%
2020/10/27	2	17.93	0	0.00	18.30	2	9,899	0.02%
2020/10/26	10	18.20	0	0.00	18.20	10	9,994	0.10%
2020/10/22	1	18.30	5	18.35	18.30	-4	10,304	-0.04%
2020/10/21	4	18.40	4	18.50	18.45	0	10,489	0.00%
2020/10/19	1	18.50	0	0.00	18.80	1	11,154	0.01%
2020/10/15	2	18.58	4	18.60	18.55	-2	12,340	-0.02%
2020/10/14	0	0.00	2	19.43	19.15	-2	12,525	-0.02%
2020/10/13	0	0.00	10	19.05	19.10	-10	12,750	-0.08%
2020/10/12	0	0.00	1	19.05	19.05	-1	12,835	-0.01%
2020/10/07	0	0.00	15	19.00	18.95	-15	13,121	-0.11%
2020/10/06	3	18.75	10	18.97	18.75	-7	13,190	-0.05%
2020/10/05	0	0.00	15	18.65	18.80	-15	13,421	-0.11%
2020/09/29	0	0.00	1	18.00	18.25	-1	13,912	-0.01%
2020/09/28	0	0.00	17	18.06	18.05	-17	14,264	-0.12%
2020/09/25	12	17.26	4	17.65	17.25	8	14,628	0.05%
2020/09/24	15	17.85	2	17.85	17.85	13	14,986	0.09%
2020/09/23	1	18.00	0	0.00	18.15	1	15,546	0.01%
2020/09/22	7	18.01	0	0.00	18.10	7	16,114	0.04%
2020/09/18	8	18.45	9	18.92	18.45	-1	18,724	-0.01%
2020/09/17	4	18.55	0	0.00	18.55	4	19,978	0.02%
2020/09/16	0	0.00	27	18.51	18.30	-27	20,093	-0.13%
2020/09/15	0	0.00	2	18.50	18.35	-2	20,160	-0.01%
2020/09/11	8	17.80	6	17.80	17.95	2	20,533	0.01%
2020/09/09	25	17.78	4.1	18.11	18.25	21	20,927	0.10%
2020/09/07	9	18.23	0	0.00	18.10	9	20,986	0.04%
2020/09/04	3	18.33	0	0.00	18.50	3	21,137	0.01%
2020/09/03	36	19.16	0	0.00	19.05	36	21,304	0.17%
2020/09/02	28	19.44	83	19.56	19.70	-55	21,339	-0.26%
2020/09/01	12	18.63	0	0.00	18.55	12	21,468	0.06%
2020/08/28	0	0.00	6	19.13	18.90	-6	22,792	-0.03%
2020/08/27	4	19.20	15	19.02	18.85	-11	22,718	-0.05%
2020/08/26	0.9	18.80	0	0.00	18.80	0.9	22,626	0.00%
2020/08/25	6	18.95	29	19.19	18.90	-23	22,715	-0.10%
2020/08/24	9	18.92	12	19.12	19.10	-3	22,502	-0.01%
2020/08/21	0	0.00	20	18.20	18.60	-20	22,231	-0.09%
2020/08/20	30	17.59	0	0.00	17.70	30	21,981	0.14%
2020/08/19	7	18.74	9	19.18	18.60	-2	21,774	-0.01%
2020/08/18	6	18.41	13	18.70	18.85	-7	21,484	-0.03%
2020/08/17	7	18.82	14	18.97	18.60	-7	21,357	-0.03%
2020/08/14	4	18.46	74	18.69	18.60	-70	21,046	-0.33%
2020/08/12	1	18.05	8	18.05	17.95	-7	20,700	-0.03%
2020/08/11	9	18.01	0	0.00	17.75	9	20,652	0.04%
2020/08/10	9	18.42	121	18.57	18.20	-112	20,700	-0.54%	大賣/鉅額交易
2020/08/07	4	17.95	5	17.99	17.95	-1	21,026	0.00%
2020/08/06	13	18.10	2	18.28	17.85	11	21,102	0.05%
2020/08/05	45	17.99	3	18.08	18.00	42	21,000	0.20%
2020/08/04	13	17.75	5	18.08	17.90	8	20,933	0.04%
2020/08/03	105	17.55	4	17.53	17.50	101	20,795	0.49%	大買/鉅額交易
2020/07/30	1	17.45	3	17.67	17.70	-2	20,785	-0.01%
2020/07/27	50	17.30	1	17.30	17.30	49	20,843	0.24%
2020/07/24	17	17.77	1	17.95	17.80	16	20,692	0.08%
2020/07/23	64	18.34	5	18.45	18.25	59	20,435	0.29%
2020/07/22	212	18.70	67	18.79	19.05	145	20,038	0.72%	大買/鉅額交易
2020/07/21	2	17.75	33	17.72	17.55	-31	18,941	-0.16%
2020/07/20	28	17.64	2	17.65	17.70	26	18,845	0.14%
2020/07/17	66	17.70	4	18.30	17.50	62	18,634	0.33%
2020/07/16	86	18.33	88	18.47	18.30	-2	18,373	-0.01%
2020/07/15	6	18.70	4	18.63	18.25	2	18,286	0.01%
2020/07/14	5	18.90	5	19.10	18.90	0	18,136	0.00%
2020/07/10	122	19.15	11	19.31	19.20	111	17,983	0.62%	大買/鉅額交易
2020/07/09	0	0.00	17	19.73	19.20	-17	17,778	-0.10%
2020/07/08	86	19.12	0	0.00	19.20	86	17,559	0.49%
2020/07/07	58	19.23	15	19.15	19.15	43	17,323	0.25%
2020/07/06	11	19.59	0	0.00	19.90	11	16,951	0.06%
2020/07/03	150	19.41	15	19.38	19.00	135	16,535	0.82%	大買/鉅額交易
2020/07/02	61	19.77	56	19.93	19.95	5	16,073	0.03%
2020/07/01	73	19.26	50	19.38	19.40	23	15,487	0.15%
2020/06/30	52	19.13	59	19.71	19.10	-7	14,947	-0.05%
2020/06/29	86	18.16	114.1	17.84	18.60	-28.1	13,696	-0.20%	大賣/
2020/06/24	105	17.09	76	17.16	16.95	29	12,431	0.23%	大買/
2020/06/22	2	14.95	15	14.79	15.25	-13	10,870	-0.12%
2020/06/19	7	14.32	4	14.79	13.90	3	10,806	0.03%
2020/06/18	7	14.87	2	14.70	14.60	5	10,561	0.05%
2020/06/17	36	15.22	21	15.12	15.00	15	10,446	0.14%
2020/06/16	17	14.73	6.1	14.79	14.60	10.9	10,201	0.11%
2020/06/15	21	14.40	5	14.45	14.00	16	10,081	0.16%
2020/06/12	9	13.74	0	0.00	14.10	9	9,988	0.09%
2020/06/11	46	14.67	16	14.90	14.45	30	9,849	0.30%
2020/06/10	147	14.54	241	14.63	14.55	-94	9,647	-0.97%	大買/大賣/
2020/06/09	84	16.05	117	16.02	15.50	-33	9,516	-0.35%	大賣/
2020/06/08	40	15.98	98	16.08	16.15	-58	9,108	-0.64%
2020/06/05	42	14.77	18	14.91	15.05	24	8,245	0.29%
2020/06/04	135	13.83	60	13.60	14.15	75	7,140	1.05%	大買/
2020/06/03	3	12.95	0	0.00	12.90	3	6,831	0.04%
2020/06/01	2	12.95	4	12.85	12.85	-2	6,864	-0.03%
2020/05/25	0	0.00	4	12.50	12.55	-4	6,754	-0.06%
2020/05/22	3	12.25	0	0.00	12.25	3	6,734	0.04%
2020/05/21	2	12.65	0	0.00	12.65	2	6,755	0.03%
2020/05/20	2	12.58	1	12.50	12.55	1	6,743	0.01%
2020/05/15	45	12.55	5	12.55	12.50	40	6,722	0.60%
2020/05/14	7	13.70	40	13.60	13.10	-33	6,607	-0.50%
2020/05/13	0	0.00	7	12.88	13.20	-7	6,223	-0.11%
2020/05/11	0	0.00	6	12.60	12.65	-6	6,565	-0.09%
2020/05/05	0	0.00	8	12.98	12.65	-8	6,448	-0.12%
2020/05/04	15	12.93	2	12.90	12.85	13	6,360	0.20%
2020/04/28	2	12.20	0	0.00	12.05	2	6,094	0.03%
2020/04/23	2	11.65	0	0.00	11.75	2	6,239	0.03%
2020/04/22	0	0.00	4	11.65	11.60	-4	6,351	-0.06%
2020/04/21	0	0.00	2	11.15	11.20	-2	6,346	-0.03%
2020/04/14	0	0.00	4	12.54	12.45	-4	6,240	-0.06%
2020/04/13	2	12.35	0	0.00	12.15	2	6,138	0.03%
2020/04/07	0	0.00	4	11.70	11.70	-4	6,267	-0.06%
2020/03/31	4	11.65	0	0.00	11.70	4	6,182	0.06%
2020/03/18	10	9.19	0	0.00	8.97	10	5,718	0.17%
2020/03/17	0	0.00	10	9.17	9.17	-10	5,669	-0.18%
2020/03/10	0	0.00	4	12.03	12.15	-4	5,260	-0.08%
2020/03/09	30	12.65	30	12.40	12.25	0	5,203	0.00%
2020/03/05	33	13.19	30	13.20	13.15	3	5,204	0.06%
2020/03/04	0	0.00	7	12.55	13.00	-7	5,094	-0.14%
2020/03/03	0	0.00	0	12.90	12.85	0	5,109	0.00%
2020/03/02	0	0.00	15	12.60	12.65	-15	5,196	-0.29%
2020/02/27	16	12.94	56	13.17	12.80	-40	5,504	-0.73%
2020/02/26	2	13.45	6	13.55	13.55	-4	5,659	-0.07%
2020/02/24	101	13.81	50	13.80	13.70	51	5,608	0.91%	大買/
2020/02/21	2	14.05	0	0.00	14.05	2	5,540	0.04%
2020/02/20	0	0.00	10	14.20	14.15	-10	5,523	-0.18%
2020/02/18	0	0.00	80	14.05	14.05	-80	5,497	-1.46%
2020/02/14	3	14.25	3	14.15	14.15	0	5,363	0.00%
2020/02/13	145	14.44	56	14.58	14.55	89	5,129	1.74%	大買/
2020/02/03	2	13.30	0	0.00	13.35	2	4,505	0.04%
2020/01/31	0	0.00	2	13.88	13.85	-2	4,398	-0.05%
2020/01/30	113	13.55	93	13.78	13.65	20	4,365	0.46%	大買/
2020/01/17	8	14.30	0	0.00	14.30	8	4,082	0.20%
2020/01/16	4	14.25	0	0.00	14.20	4	4,057	0.10%
2020/01/15	4	13.95	0	0.00	13.90	4	3,930	0.10%
2020/01/08	10	13.50	0	0.00	13.30	10	3,694	0.27%
2020/01/07	35	13.45	0	0.00	13.45	35	3,619	0.97%
2020/01/06	36	13.49	30	13.45	13.45	6	3,616	0.17%
2020/01/03	31	13.62	50	13.60	13.70	-19	3,537	-0.54%
2020/01/02	50	13.50	0	0.00	13.65	50	3,406	1.47%
2019/12/27	0	0.00	10	13.05	13.00	-10	3,153	-0.32%
2019/12/20	0	0.00	1	13.00	13.05	-1	3,363	-0.03%
2019/12/10	0	0.00	15	13.00	12.85	-15	3,222	-0.47%
2019/12/02	35	12.84	100	12.60	12.50	-65	3,191	-2.04%
2019/11/29	10	12.90	0	0.00	12.70	10	3,138	0.32%
2019/11/28	50	12.95	0	0.00	12.90	50	3,132	1.60%
2019/11/27	50	12.95	0	0.00	12.95	50	3,090	1.62%
2019/11/26	2	12.80	0	0.00	12.90	2	3,041	0.07%
2019/11/25	0	0.00	21	13.16	13.25	-21	2,711	-0.77%
2019/11/13	0	0.00	2	11.95	12.05	-2	2,682	-0.07%
2019/11/12	0	0.00	5	11.85	11.90	-5	2,689	-0.19%
2019/11/08	2	11.85	0	0.00	11.90	2	2,740	0.07%
2019/11/07	0	0.00	5	11.95	12.00	-5	2,769	-0.18%
2019/11/06	4	11.85	0	0.00	11.85	4	2,781	0.14%
2019/11/05	0	0.00	2.1	12.05	12.00	-2.1	2,783	-0.07%
2019/11/04	2	11.90	0	0.00	11.90	2	2,765	0.07%
2019/11/01	3	11.82	0	0.00	11.90	3	2,798	0.11%
2019/10/29	0	0.00	2	12.10	12.10	-2	2,909	-0.07%
2019/10/28	2	11.95	0	0.00	11.95	2	2,941	0.07%
2019/10/25	0	0.00	2	12.05	12.10	-2	2,983	-0.07%
2019/10/24	2	11.95	0	0.00	12.00	2	3,040	0.07%
2019/10/21	0	0.00	1	12.05	12.15	-1	3,264	-0.03%
2019/10/16	0	0.00	10	12.06	12.15	-10	3,383	-0.30%
2019/10/08	0	0.00	1.1	11.65	11.65	-1.1	3,428	-0.03%
2019/10/02	3	11.55	0	0.00	11.80	3	3,500	0.09%
2019/10/01	1	11.60	0	0.00	11.75	1	3,686	0.03%
2019/09/27	3	12.15	3	12.55	12.15	0	3,575	0.00%
2019/09/20	6	12.13	0	0.00	12.15	6	3,368	0.18%
2019/09/11	4	12.48	45	12.60	12.35	-41	3,490	-1.17%
2019/09/03	45	12.80	0	0.00	12.85	45	3,932	1.14%
2019/08/30	0	0.00	3	12.62	12.65	-3	3,891	-0.08%
2019/08/29	0	0.00	4	12.38	12.35	-4	3,850	-0.10%
2019/08/28	0	0.00	2	12.25	12.25	-2	3,788	-0.05%
2019/08/26	3	12.00	0	0.00	11.95	3	3,792	0.08%
2019/08/22	0	0.00	5	12.65	12.40	-5	3,871	-0.13%
2019/08/21	5	12.70	1	12.70	12.70	4	3,854	0.10%
2019/08/15	0	0.00	2	12.20	12.15	-2	3,791	-0.05%
2019/08/14	2	12.35	0	0.00	12.30	2	3,863	0.05%
2019/08/13	0	0.00	2	12.35	12.35	-2	3,887	-0.05%
2019/08/08	2	12.20	0	0.00	12.15	2	4,011	0.05%
2019/08/02	2	12.70	0	0.00	12.65	2	4,635	0.04%
2019/08/01	14	13.08	0	0.00	13.00	14	4,841	0.29%
2019/07/30	0	0.00	5	13.20	13.15	-5	5,084	-0.10%
2019/07/26	0	0.00	2	13.45	13.30	-2	5,509	-0.04%
2019/07/25	2	13.25	4	13.35	13.35	-2	6,143	-0.03%
2019/07/24	4	13.00	1	13.10	13.05	3	6,117	0.05%
2019/07/23	1	13.35	1	13.05	12.90	0	6,202	0.00%
2019/07/22	0	0.00	5	13.00	13.00	-5	6,357	-0.08%
2019/07/18	0	0.00	1	12.90	12.70	-1	6,607	-0.02%
2019/07/16	0	0.00	0.2	12.85	12.95	-0.2	6,783	0.00%
2019/07/05	5	13.30	2	13.25	13.20	3	7,475	0.04%
2019/07/02	0	0.00	1	12.80	12.75	-1	7,403	-0.01%
2019/06/27	0	0.00	10	12.60	12.60	-10	7,655	-0.13%
2019/06/25	10	12.50	0	0.00	12.50	10	7,759	0.13%
2019/06/13	1	12.75	0	0.00	12.55	1	8,966	0.01%
2019/06/12	0	0.00	52	12.10	12.40	-52	8,724	-0.60%
2019/06/10	0	0.00	10	11.75	11.75	-10	8,839	-0.11%
2019/06/03	0	0.00	26	11.55	11.60	-26	8,925	-0.29%
2019/05/31	65	11.82	0	0.00	11.80	65	8,947	0.73%
2019/05/30	3	11.62	0	0.00	11.70	3	9,090	0.03%
2019/05/29	0	0.00	2	11.45	11.40	-2	9,085	-0.02%
2019/05/28	0	0.00	10	11.45	11.50	-10	9,030	-0.11%
2019/05/27	20	11.63	0	0.00	11.40	20	9,048	0.22%
2019/05/21	0	0.00	2	11.30	11.80	-2	9,195	-0.02%
2019/05/20	2	11.85	5	11.74	11.50	-3	9,185	-0.03%
2019/05/17	1	11.90	40	11.84	11.75	-39	9,199	-0.42%
2019/05/16	35	12.24	0	0.00	11.85	35	9,242	0.38%
2019/05/14	4	11.98	2	12.23	12.15	2	9,640	0.02%
2019/05/13	3	12.95	1	12.65	12.30	2	9,585	0.02%
2019/05/10	1	13.50	1	13.50	13.55	0	9,281	0.00%
2019/05/09	2	14.20	0.5	13.70	13.70	1.5	9,211	0.02%
2019/05/08	1	14.40	3	14.48	14.35	-2	8,996	-0.02%
2019/05/07	20	15.00	2	14.95	14.75	18	8,883	0.20%
2019/05/06	11	15.05	21.5	15.20	14.90	-10.5	8,966	-0.12%
2019/05/03	40	15.24	22	15.36	15.40	18	8,773	0.21%
2019/05/02	356	15.00	362	15.05	15.05	-6	8,496	-0.07%	大買/大賣/
2019/04/29	5	14.10	35	14.35	13.95	-30	7,805	-0.38%
2019/04/26	66	14.52	74	14.59	14.40	-8	7,745	-0.10%
2019/04/25	43	14.33	11	14.30	14.35	32	7,529	0.43%
2019/04/24	1	14.50	64	14.49	14.10	-63	7,564	-0.83%
2019/04/23	46	14.28	21	14.29	14.20	25	7,833	0.32%
2019/04/22	38	14.18	17	14.08	14.20	21	7,773	0.27%
2019/04/18	12	14.11	1	13.95	13.55	11	8,125	0.14%
2019/04/17	2	13.75	2	13.88	13.85	0	8,543	0.00%
2019/04/12	0	0.00	1	13.55	13.40	-1	8,563	-0.01%
2019/04/10	10	13.60	20	13.55	13.65	-10	8,791	-0.11%
2019/04/02	2	13.60	0	0.00	13.50	2	10,095	0.02%
2019/04/01	8	13.64	0	0.00	13.60	8	10,052	0.08%
2019/03/27	5	13.50	0	0.00	13.50	5	9,776	0.05%
2019/03/22	1	13.70	1	13.80	13.80	0	9,594	0.00%
2019/03/21	11	13.89	16	14.13	14.00	-5	9,456	-0.05%
2019/03/20	2	13.40	1	13.50	13.50	1	9,009	0.01%
2019/03/19	1	13.65	6	13.70	13.40	-5	9,052	-0.06%
2019/03/14	0	0.00	1	13.40	13.10	-1	9,366	-0.01%
2019/03/13	0	0.00	1	13.05	13.15	-1	9,268	-0.01%
2019/03/06	0	0.00	2	13.10	13.05	-2	9,066	-0.02%
2019/03/04	0	0.00	1	13.10	13.10	-1	8,887	-0.01%
2019/02/26	1	12.90	0	0.00	12.85	1	8,866	0.01%
2019/02/25	0	0.00	1	13.05	13.00	-1	8,859	-0.01%
2019/02/21	1	13.00	0	0.00	12.90	1	8,753	0.01%
2019/02/19	3	13.07	0	0.00	12.85	3	8,593	0.03%
2019/02/18	0	0.00	1	12.85	12.85	-1	8,521	-0.01%
2019/02/15	0	0.00	2	13.05	13.10	-2	8,447	-0.02%
2019/02/14	52	13.53	7	13.65	13.20	45	8,325	0.54%
2019/02/12	0	0.00	2	12.65	12.70	-2	7,717	-0.03%
2019/01/30	0	0.00	1	12.40	12.20	-1	7,617	-0.01%
2019/01/29	0	0.00	1	12.30	12.30	-1	7,570	-0.01%
2019/01/28	4	12.59	1	12.55	12.50	3	7,513	0.04%
2019/01/25	5	12.67	3	12.63	12.65	2	7,461	0.03%
2019/01/23	0	0.00	3	12.37	12.40	-3	7,226	-0.04%
2019/01/21	0	0.00	2	12.40	12.35	-2	7,129	-0.03%
2019/01/18	2	12.38	0	0.00	12.30	2	7,118	0.03%
2019/01/17	1	12.50	1	12.70	12.45	0	7,081	0.00%
2019/01/16	2	12.25	28	12.37	12.50	-26	7,001	-0.37%
2019/01/15	21	12.93	0	0.00	12.55	21	6,863	0.31%
2019/01/14	2	12.70	1	12.65	12.70	1	6,417	0.02%
2019/01/11	30	12.90	40	12.60	12.60	-10	6,353	-0.16%
2019/01/10	3	13.00	0	0.00	12.95	3	6,139	0.05%
2019/01/09	105	13.10	108	13.18	13.10	-3	5,724	-0.05%	大買/大賣/
2019/01/08	0	0.00	32	11.91	12.00	-32	4,922	-0.65%
2019/01/07	3	11.98	5	12.12	11.95	-2	4,858	-0.04%
2019/01/04	32	12.09	0	0.00	12.00	32	4,802	0.67%
2019/01/03	3	12.02	3	12.10	11.90	0	4,804	0.00%
2019/01/02	10	12.20	27	12.17	12.05	-17	4,712	-0.36%
2018/12/28	119	11.92	108	12.20	12.05	11	4,475	0.25%	大買/大賣/
2018/12/27	26	11.73	2	11.70	12.20	24	3,741	0.64%
2018/12/24	1	11.20	1	11.00	11.20	0	3,024	0.00%
2018/12/20	0	0.00	1	11.00	11.00	-1	3,120	-0.03%
2018/12/19	1	11.50	1.6	11.54	11.35	-0.6	3,087	-0.02%
2018/12/18	0	0.00	2	11.50	11.35	-2	3,044	-0.07%
2018/12/17	1	11.65	2	11.70	11.50	-1	3,041	-0.03%
2018/12/14	1	11.50	2	11.55	11.50	-1	3,015	-0.03%
2018/12/13	3	11.80	2	11.88	11.70	1	3,009	0.03%
2018/12/12	4	11.91	1	11.85	11.95	3	2,954	0.10%
2018/12/11	0	0.00	1	12.05	11.80	-1	2,826	-0.04%
2018/12/10	4	12.11	7	12.31	11.80	-3	2,730	-0.11%
2018/12/07	3	11.70	6	11.67	11.80	-3	2,268	-0.13%
2018/12/06	3	10.97	0	0.00	10.75	3	2,024	0.15%
2018/12/05	2	11.30	0	0.00	11.30	2	2,003	0.10%
2018/12/04	1	11.55	0	0.00	11.50	1	2,041	0.05%
2018/12/03	0	0.00	2	11.35	11.30	-2	2,027	-0.10%
2018/11/30	1	11.15	0	0.00	11.10	1	2,019	0.05%
2018/11/29	1	11.15	0	0.00	11.00	1	2,028	0.05%
2018/11/28	0	0.00	1	11.05	11.05	-1	2,019	-0.05%
2018/11/27	1	10.90	1	10.95	10.95	0	2,022	0.00%
2018/11/26	3	11.00	31	10.90	10.90	-28	2,032	-1.38%
2018/11/23	2	10.65	0	0.00	10.60	2	2,007	0.10%
2018/11/22	0	0.00	2	10.95	10.80	-2	2,011	-0.10%
2018/11/21	0	0.00	52	10.61	10.80	-52	2,009	-2.59%
2018/11/15	0	0.00	110	10.40	10.40	-110	2,020	-5.45%	大賣/鉅額交易
2018/11/14	2	10.40	120	10.29	10.35	-118	2,026	-5.82%	大賣/鉅額交易
2018/11/12	1	10.25	0	0.00	10.25	1	2,064	0.05%
2018/10/16	13	10.00	0	0.00	10.00	13	3,302	0.39%
2018/10/15	37	10.00	0	0.00	10.00	37	3,510	1.05%
2018/10/12	0	0.00	1	9.85	10.00	-1	3,625	-0.03%
2018/10/11	1	9.52	0	0.00	9.51	1	3,709	0.03%
2018/10/08	10	10.75	0	0.00	10.65	10	3,621	0.28%
2018/10/05	0	0.00	2	10.90	10.85	-2	3,693	-0.05%
2018/10/04	0	0.00	3	11.38	11.35	-3	3,676	-0.08%
2018/10/01	1	11.70	0	0.00	11.65	1	3,821	0.03%
2018/09/28	1	11.60	1	11.65	11.65	0	3,878	0.00%
2018/09/27	2	11.75	1	11.70	11.65	1	3,936	0.03%
2018/09/26	10	11.25	0	0.00	11.30	10	3,991	0.25%
2018/09/25	10	11.25	1	11.30	11.20	9	4,028	0.22%
2018/09/21	1	11.25	0	0.00	11.20	1	4,068	0.02%
2018/09/20	20	11.25	0	0.00	11.15	20	4,146	0.48%
2018/09/13	0	0.00	1	11.25	11.10	-1	5,298	-0.02%
2018/09/12	1	11.10	10	11.05	11.10	-9	5,387	-0.17%
2018/09/10	0	0.00	1	11.30	11.10	-1	5,833	-0.02%
2018/09/05	30	11.85	2	11.90	11.85	28	6,233	0.45%
2018/09/04	1	11.80	0	0.00	11.90	1	6,372	0.02%
2018/09/03	1	11.90	0	0.00	11.80	1	6,623	0.02%
2018/08/31	20	12.00	0	0.00	12.15	20	6,757	0.30%
2018/08/29	0	0.00	2	12.00	12.00	-2	7,542	-0.03%
2018/08/27	2	11.85	20	11.80	12.05	-18	8,213	-0.22%
2018/08/22	20	11.65	0	0.00	11.60	20	9,644	0.21%
2018/08/21	1	11.70	0	0.00	11.70	1	10,707	0.01%
2018/08/20	20	11.40	1	11.35	11.30	19	11,423	0.17%
2018/08/15	0	0.00	3	11.60	11.50	-3	11,468	-0.03%
2018/08/14	1	11.70	0	0.00	11.85	1	11,496	0.01%
2018/08/13	1	11.60	0	0.00	11.70	1	11,519	0.01%
2018/08/10	1	12.65	1	12.60	12.40	0	11,489	0.00%
2018/08/08	0	0.00	1	13.00	12.65	-1	11,517	-0.01%
2018/08/07	13	13.25	0	0.00	12.90	13	11,535	0.11%
2018/08/06	1	13.65	0	0.00	13.65	1	11,524	0.01%
2018/08/03	1	13.65	1	13.70	13.70	0	11,680	0.00%
2018/08/02	40	13.73	0	0.00	13.55	40	11,713	0.34%
2018/08/01	40	13.85	3	13.87	13.80	37	11,702	0.32%
2018/07/31	0	0.00	2	13.95	13.85	-2	11,793	-0.02%
2018/07/30	21	14.14	1	14.20	13.90	20	11,765	0.17%
2018/07/27	21	14.00	0	0.00	13.95	21	11,709	0.18%
2018/07/26	4	14.28	8	14.27	14.15	-4	11,777	-0.03%
2018/07/25	21	13.50	2	13.45	13.75	19	11,423	0.17%
2018/07/23	21	13.50	1	13.40	13.45	20	11,384	0.18%
2018/07/20	25	14.13	20	14.23	13.80	5	11,348	0.04%
2018/07/19	1	13.60	26	13.76	14.10	-25	11,148	-0.22%
2018/07/18	10	13.60	4	13.56	13.55	6	11,136	0.05%
2018/07/17	5	13.45	0	0.00	13.20	5	11,029	0.05%
2018/07/16	0	0.00	1	13.45	13.45	-1	10,985	-0.01%
2018/07/13	0	0.00	2	13.48	13.45	-2	10,974	-0.02%
2018/07/12	2	13.10	2	13.23	13.20	0	10,896	0.00%
2018/07/11	2	13.35	1	13.15	13.15	1	10,897	0.01%
2018/07/10	1	13.60	0	0.00	13.55	1	10,881	0.01%
2018/07/09	0	0.00	1	13.35	13.40	-1	10,827	-0.01%
2018/07/06	1	13.00	3	13.18	13.40	-2	10,787	-0.02%
2018/07/05	41	13.47	2	13.20	13.05	39	10,751	0.36%
2018/07/04	1	13.70	21	13.75	13.55	-20	10,676	-0.19%
2018/07/03	1	13.55	0	0.00	13.50	1	10,551	0.01%
2018/07/02	1	13.80	1	13.60	13.65	0	10,540	0.00%
2018/06/29	2	14.00	24	14.07	13.90	-22	10,606	-0.21%
2018/06/28	3	13.68	1	13.90	13.65	2	10,542	0.02%
2018/06/27	2	13.63	1	13.85	13.85	1	10,492	0.01%
2018/06/26	60	13.88	2	13.65	13.70	58	10,414	0.56%
2018/06/25	0	0.00	2	13.95	13.30	-2	9,758	-0.02%
2018/06/21	1	14.85	0	0.00	14.70	1	9,443	0.01%
2018/06/20	3	14.80	1	14.60	14.90	2	9,372	0.02%
2018/06/19	2	14.95	2	15.15	14.95	0	9,163	0.00%
2018/06/15	21	14.90	22.5	14.98	14.95	-1.5	9,080	-0.02%
2018/06/14	0	0.00	7	14.75	14.65	-7	8,974	-0.08%
2018/06/13	9	14.46	3	14.40	14.35	6	8,788	0.07%
2018/06/12	6	14.80	0	0.00	14.80	6	8,634	0.07%
2018/06/11	1	15.10	6	15.41	15.20	-5	8,501	-0.06%
2018/06/08	12	15.00	12	14.95	14.95	0	8,273	0.00%
2018/06/07	9	15.04	5	15.50	15.05	4	8,130	0.05%
2018/06/06	32	15.29	29	15.19	15.40	3	7,829	0.04%
2018/06/05	19	14.68	1	15.15	14.70	18	7,543	0.24%
2018/06/04	9	15.11	20	15.17	15.35	-11	7,316	-0.15%
2018/06/01	9	14.84	1	14.60	14.60	8	6,950	0.12%
2018/05/31	38	15.68	33	15.62	15.10	5	6,711	0.07%
2018/05/30	17	14.61	15	14.75	14.80	2	5,943	0.03%
2018/05/29	43	14.55	49	14.70	14.70	-6	5,542	-0.11%
2018/05/28	1	13.65	6.1	13.40	13.75	-5.1	4,475	-0.11%
2018/05/24	0	0.00	0.2	12.35	12.40	-0.2	3,834	-0.01%
2018/05/22	4	12.39	0	0.00	12.35	4	3,857	0.10%
2018/05/21	0	0.00	1.1	12.49	12.50	-1.1	3,949	-0.03%
2018/05/17	0	0.00	8	12.36	12.40	-8	3,962	-0.20%
2018/05/16	0	0.00	1	12.35	12.25	-1	3,909	-0.03%
2018/05/15	0	0.00	3	12.25	12.20	-3	3,879	-0.08%
2018/05/14	0	0.00	3	12.15	12.25	-3	3,949	-0.08%
2018/05/11	4	12.10	71	12.24	11.95	-67	3,894	-1.72%
2018/05/10	0	0.00	20	11.73	11.80	-20	3,763	-0.53%
2018/05/09	13	11.58	0	0.00	11.65	13	3,801	0.34%
2018/05/08	2	11.75	44	11.49	11.65	-42	3,953	-1.06%
2018/05/03	32	11.23	0	0.00	11.15	32	3,972	0.81%
2018/04/23	0	0.00	15	11.13	11.10	-15	4,370	-0.34%
2018/04/19	0	0.00	16	11.00	11.00	-16	4,676	-0.34%
2018/04/09	10	11.42	4	11.70	11.40	6	7,521	0.08%
2018/04/02	0	0.00	41	11.61	11.50	-41	7,518	-0.55%
2018/03/30	0	0.00	10	11.50	11.40	-10	7,397	-0.14%
2018/03/29	0	0.00	1	11.45	11.45	-1	7,401	-0.01%
2018/03/28	1	11.35	0	0.00	11.25	1	7,342	0.01%
2018/03/27	60	11.37	10	11.55	11.30	50	7,335	0.68%
2018/03/23	11	11.16	3	11.17	11.15	8	7,383	0.11%
2018/03/22	10	11.60	10	11.65	11.55	0	7,359	0.00%
2018/03/21	7	11.79	11	11.74	11.60	-4	7,332	-0.05%
2018/03/20	42	11.43	42	11.53	11.40	0	7,201	0.00%
2018/03/19	10	11.80	9	11.79	11.70	1	7,168	0.01%
2018/03/16	45	11.81	0	0.00	11.75	45	7,160	0.63%
2018/03/15	30	12.00	2	11.95	11.90	28	7,164	0.39%
2018/03/14	25	11.90	20	12.05	12.00	5	7,265	0.07%
2018/03/13	28	11.90	21	11.95	11.85	7	7,252	0.10%
2018/03/12	45	11.88	0	0.00	11.90	45	7,235	0.62%
2018/03/09	31	11.80	30	12.05	11.80	1	7,196	0.01%
2018/03/08	6	11.75	6	11.80	11.65	0	7,025	0.00%
2018/03/02	0	0.00	5	11.35	11.40	-5	7,130	-0.07%
2018/03/01	0	0.00	1	11.45	11.40	-1	7,155	-0.01%
2018/02/27	5	11.65	0	0.00	11.40	5	7,166	0.07%
2018/02/23	0	0.00	6	11.50	11.40	-6	7,145	-0.08%
2018/02/09	0	0.00	1	10.20	10.75	-1	6,977	-0.01%
2018/02/07	2	11.30	4	11.30	11.05	-2	6,926	-0.03%
2018/02/06	20	11.05	0	0.00	10.85	20	6,946	0.29%
2018/02/05	1	11.80	2	11.85	11.85	-1	6,866	-0.01%
2018/02/02	1	12.60	0	0.00	12.45	1	6,799	0.01%
2018/01/31	5	13.00	7	13.06	13.05	-2	6,776	-0.03%
2018/01/29	3	12.65	0	0.00	12.60	3	6,553	0.05%
2018/01/26	0	0.00	5	12.75	12.75	-5	6,514	-0.08%
2018/01/25	0	0.00	1	12.75	12.60	-1	6,466	-0.02%
2018/01/24	0	0.00	1	12.60	12.55	-1	6,401	-0.02%
2018/01/22	6	12.34	5	12.70	12.60	1	6,293	0.02%
2018/01/18	2	12.90	4	12.93	12.50	-2	6,271	-0.03%
2018/01/17	1	12.60	0	0.00	12.45	1	6,067	0.02%
2018/01/16	20	12.45	20	12.35	12.40	0	5,996	0.00%
2018/01/15	13	12.65	2	12.75	12.20	11	5,924	0.19%
2018/01/12	0	0.00	10	12.85	12.80	-10	5,731	-0.17%
2018/01/11	0	0.00	12	13.20	12.95	-12	5,662	-0.21%
2018/01/10	13	13.15	15	13.30	13.05	-2	5,506	-0.04%
2018/01/09	6	12.74	0	0.00	12.80	6	5,365	0.11%
2018/01/08	45	13.12	64	13.19	13.15	-19	5,139	-0.37%
2018/01/05	14	12.44	53.5	12.44	12.80	-39.5	4,280	-0.92%
2018/01/04	10	11.55	31	11.47	11.65	-21	3,617	-0.58%
2018/01/03	1	10.95	6	11.01	10.95	-5	3,259	-0.15%
2018/01/02	0	0.00	3	10.70	10.70	-3	3,125	-0.10%