亞電 (4939)-華南永昌-民權券商分點個股進出

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

亞電

(4939)

可現股當沖

股價
21.60
漲跌
▼0.15
漲幅
-0.69%
成交量
414張
產業
上櫃電子零組件類股▲0.53%
132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

亞電 (4939)籌碼相關－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權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
2024/05/02	0	0.00	3	21.63	21.75	-3	1,541	-0.19%
2024/04/30	0	0.00	4	21.63	21.55	-4	1,602	-0.25%
2024/04/29	0	0.00	3	21.48	21.50	-3	1,694	-0.18%
2024/04/26	1	21.20	0	0.00	21.40	1	1,699	0.06%
2024/04/24	4	21.00	0	0.00	21.00	4	1,715	0.23%
2024/04/23	0	0.00	1	20.60	20.55	-1	1,755	-0.06%
2024/04/15	2	21.20	0	0.00	21.25	2	1,839	0.11%
2024/04/01	0	0.00	2	22.75	22.75	-2	1,998	-0.10%
2024/03/26	4	23.04	0	0.00	22.70	4	2,086	0.19%
2024/03/25	67	23.28	5	23.20	23.35	62	2,082	2.98%
2024/03/22	17	22.68	0	0.00	22.65	17	2,084	0.82%
2024/03/20	7	22.40	11	22.05	21.90	-4	2,160	-0.19%
2024/03/19	9	22.07	0	0.00	22.00	9	2,258	0.40%
2024/03/18	0	0.00	2	21.95	22.15	-2	2,331	-0.09%
2024/03/15	24	21.79	0	0.00	21.80	24	2,358	1.02%
2024/03/14	14	21.53	0	0.00	21.60	14	2,375	0.59%
2024/03/13	11	21.39	0	0.00	21.40	11	2,469	0.45%
2024/03/12	14	21.95	0	0.00	22.00	14	2,637	0.53%
2024/03/07	1	25.40	0	0.00	24.70	1	2,660	0.04%
2024/03/06	1	27.00	1	27.20	26.50	0	2,608	0.00%
2024/03/05	1	26.00	15	25.56	26.10	-14	2,480	-0.56%
2024/03/01	2	25.28	10	25.21	25.15	-8	2,340	-0.34%
2024/02/29	0	0.00	5	24.35	24.45	-5	2,285	-0.22%
2024/02/26	0	0.00	86	24.86	24.80	-86	2,208	-3.89%
2024/02/23	6	23.75	0	0.00	23.60	6	2,134	0.28%
2024/02/20	1	23.55	9	23.60	24.40	-8	2,086	-0.38%
2024/02/19	4	24.93	10	24.38	24.30	-6	2,052	-0.29%
2024/01/30	1	22.70	19	22.82	22.50	-18	1,781	-1.01%
2024/01/26	3	21.93	0	0.00	21.30	3	1,692	0.18%
2024/01/25	0	0.00	2	22.65	22.95	-2	1,643	-0.12%
2024/01/24	1	22.45	0	22.60	22.65	1	1,617	0.06%
2024/01/23	0	22.26	0	0.00	23.20	0	1,554	0.00%
2024/01/22	0	0.00	1	21.30	21.30	-1	1,459	-0.07%
2024/01/16	1	22.55	6	22.10	22.45	-5	1,388	-0.36%
2024/01/10	0	0.00	1	21.00	20.90	-1	1,285	-0.08%
2024/01/03	7	22.21	7	22.21	22.05	0	1,252	0.00%
2023/12/27	6	22.42	5	23.00	22.35	1	1,135	0.09%
2023/12/26	0	0.00	1	22.55	22.80	-1	1,087	-0.09%
2023/12/22	22	20.97	3	20.85	20.85	19	977	1.94%
2023/12/19	14	20.84	0	0.00	20.75	14	961	1.46%
2023/12/15	17	21.60	1	21.80	21.80	16	922	1.73%
2023/12/14	4	22.31	9	22.26	22.50	-5	846	-0.59%
2023/12/13	0	0.00	1	21.70	21.90	-1	741	-0.13%
2023/12/11	1	20.90	0.1	20.90	20.75	0.9	631	0.14%
2023/12/08	9	21.13	0	0.00	21.40	9	605	1.49%
2023/12/07	2	21.55	4	21.55	21.55	-2	500	-0.40%
2023/12/06	0.1	19.05	0	0.00	19.60	0.1	315	0.03%
2023/12/05	1	19.15	1	19.20	19.25	0	269	0.00%
2023/11/03	6	16.78	0	0.00	16.80	6	143	4.17%
2023/10/31	0	0.00	4	16.55	16.50	-4	157	-2.55%
2023/10/20	0	0.00	1	16.70	16.75	-1	188	-0.53%
2023/10/19	2	16.58	0	0.00	16.65	2	193	1.04%
2023/10/18	3	16.68	2	16.65	16.65	1	201	0.50%
2023/10/17	0	0.00	1	17.00	16.80	-1	202	-0.50%
2023/10/16	2	16.83	2	17.20	16.80	0	204	0.00%
2023/10/13	0	0.00	8	17.20	17.15	-8	203	-3.93%
2023/10/11	1	16.50	0	0.00	16.35	1	194	0.51%
2023/10/04	3	16.53	0	0.00	16.60	3	237	1.26%
2023/09/28	1	16.65	0	0.00	16.65	1	247	0.40%
2023/09/25	0	0.00	1	16.90	16.80	-1	262	-0.38%
2023/09/22	6	16.42	0	0.00	16.45	6	260	2.30%
2023/08/10	1	16.70	0	0.00	16.65	1	287	0.35%
2023/08/07	1	17.65	0	0.00	17.70	1	309	0.32%
2023/08/02	0	0.00	4	17.76	17.90	-4	394	-1.01%
2023/08/01	1	17.35	0	0.00	17.40	1	380	0.26%
2023/07/31	1	17.40	0	0.00	17.40	1	378	0.26%
2023/07/12	0	0.00	14	17.36	17.70	-14	318	-4.40%
2023/06/08	0	0.00	0	17.30	17.25	0	249	-0.01%
2023/06/05	4	17.05	0	0.00	17.00	4	252	1.58%
2023/06/01	0	0.00	3	17.20	17.10	-3	249	-1.20%
2023/05/31	0	0.00	3	17.30	17.15	-3	248	-1.21%
2023/05/30	3	17.30	8	17.28	17.30	-5	248	-2.01%
2023/05/23	0	17.40	0	0.00	17.35	0	246	0.01%
2023/05/19	1	16.90	0	0.00	17.00	1	247	0.40%
2023/05/15	0	16.95	0	0.00	17.00	0	243	0.00%
2023/05/12	5	16.84	13	17.33	17.25	-8	242	-3.29%
2023/05/11	18	17.65	2	17.83	17.30	16	232	6.89%
2023/05/10	0	0.00	0	18.95	18.10	0	211	-0.01%
2023/05/09	0	17.00	0	0.00	17.30	0	129	0.02%
2023/04/17	0	0.00	5	16.82	16.70	-5	130	-3.82%
2023/04/14	0	0.00	1	16.60	16.55	-1	132	-0.76%
2023/03/28	0	0.00	1	16.60	16.30	-1	138	-0.72%
2023/03/24	0	0.00	1	16.60	16.55	-1	137	-0.73%
2023/03/15	1	16.35	0	0.00	16.30	1	135	0.74%
2023/03/06	3	16.57	0	0.00	16.55	3	134	2.23%
2023/03/02	3	16.80	0	0.00	16.80	3	133	2.25%
2023/02/24	1	16.45	0	0.00	16.50	1	129	0.77%
2023/02/15	0	0.00	3	16.05	16.05	-3	121	-2.46%
2023/02/07	0	0.00	4	15.98	16.00	-4	121	-3.29%
2023/02/01	2	15.70	1	15.80	15.60	1	117	0.85%
2023/01/30	0	0.00	12	15.15	15.20	-12	115	-10.35%
2023/01/12	2	14.95	0	0.00	15.00	2	118	1.69%
2023/01/11	1	15.00	0	0.00	15.05	1	117	0.85%
2022/12/28	1	14.80	0	15.69	14.70	1	110	0.89%
2022/12/26	1	15.05	0	0.00	15.05	1	108	0.92%
2022/12/21	2	15.00	0	0.00	15.00	2	116	1.72%
2022/12/20	1	15.50	0	0.00	15.40	1	119	0.83%
2022/12/19	1	15.55	0	0.00	15.65	1	123	0.81%
2022/12/09	0	0.00	0	16.10	15.75	0	127	-0.02%
2022/12/07	0	15.55	0	0.00	15.70	0	128	0.02%
2022/12/01	0	15.98	0	0.00	15.80	0	126	0.02%
2022/11/07	1	15.80	0	0.00	15.85	1	191	0.52%
2022/11/04	0	0.00	1	15.55	15.75	-1	195	-0.51%
2022/10/27	0	0.00	4	15.30	15.50	-4	197	-2.03%
2022/10/25	1	14.35	0	0.00	14.35	1	191	0.52%
2022/10/21	4	14.58	0	0.00	14.50	4	191	2.09%
2022/10/07	0	0.00	3	15.60	15.60	-3	190	-1.58%
2022/09/27	6	15.75	0	0.00	15.50	6	197	3.03%
2022/09/22	0	16.45	0	0.00	16.20	0	209	0.00%
2022/09/06	0	0.00	200	16.22	16.25	-200	232	-85.95%	大賣/鉅額交易
2022/09/05	0	0.00	401	16.52	16.45	-401	227	-175.92%	大賣/鉅額交易
2022/09/02	0	0.00	100	17.07	17.05	-100	224	-44.53%
2022/08/31	0	0.00	200	17.06	17.20	-200	224	-89.27%	大賣/鉅額交易
2022/08/30	0	0.00	25	17.21	17.30	-25	223	-11.19%
2022/08/29	0	0.00	55	17.07	17.25	-55	224	-24.55%
2022/08/26	0	0.00	20	17.55	17.65	-20	228	-8.77%
2022/08/25	0	0.00	11	17.65	17.60	-11	235	-4.68%
2022/08/24	0	0.00	15	17.70	17.70	-15	247	-6.06%
2022/08/23	0	0.00	80	17.60	17.70	-80	252	-31.65%
2022/08/22	0	0.00	40	17.94	17.90	-40	255	-15.64%
2022/08/19	10	17.70	55	17.90	17.90	-45	257	-17.50%
2022/08/18	0	0.00	30	17.49	17.45	-30	249	-12.02%
2022/08/17	0	0.00	80	17.63	17.60	-80	246	-32.47%
2022/08/15	0	0.00	200	16.76	16.90	-200	244	-81.84%	大賣/鉅額交易
2022/08/12	1	16.80	0	0.00	16.95	1	231	0.43%
2022/07/01	2	17.20	0	0.00	16.95	2	322	0.62%
2022/06/30	2	18.30	0	0.00	18.05	2	316	0.63%
2022/06/20	2	19.20	0	0.00	18.90	2	340	0.59%
2022/06/17	5	19.50	0	0.00	20.05	5	338	1.48%
2022/06/16	2	20.00	0	0.00	20.05	2	341	0.59%
2022/06/09	0	0.00	2	20.80	20.75	-2	365	-0.55%
2022/06/07	0	0.00	0.1	20.50	20.45	-0.1	372	-0.03%
2022/06/01	0.1	22.50	12.1	22.30	22.80	-12	401	-2.99%
2022/05/31	0.1	22.10	0	0.00	22.15	0.1	398	0.02%
2022/05/30	0	21.99	0	0.00	21.85	0	405	0.01%
2022/05/27	0	0.00	4	21.70	21.75	-4	423	-0.95%
2022/05/26	0	21.55	0	0.00	21.65	0	437	0.00%
2022/05/12	7	20.15	0	0.00	20.00	7	548	1.28%
2022/05/11	4	20.30	0	0.00	20.30	4	571	0.70%
2022/05/10	1	20.05	0	0.00	20.50	1	587	0.17%
2022/05/09	2	20.65	0	0.00	20.65	2	604	0.33%
2022/05/06	4	21.11	1	21.15	21.15	3	624	0.48%
2022/05/04	0	0.00	0.2	21.10	21.40	-0.2	681	-0.03%
2022/04/27	0	0.00	2	20.85	20.70	-2	847	-0.24%
2022/04/26	45	21.29	0	0.00	21.25	45	931	4.83%
2022/04/22	0	0.00	10	21.98	21.90	-10	1,099	-0.91%
2022/04/21	10	22.32	0	0.00	22.25	10	1,207	0.83%
2022/04/20	0	0.00	0.3	21.97	22.15	-0.3	1,364	-0.02%
2022/04/18	1	21.85	0	0.00	21.65	1	2,058	0.05%
2022/04/15	0.3	22.25	63	22.02	22.00	-62.7	2,257	-2.78%
2022/04/14	1	22.35	265	22.32	22.30	-264	2,753	-9.59%	大賣/鉅額交易
2022/04/13	0.1	22.45	0.1	22.85	22.50	0	3,446	0.00%
2022/04/12	51	22.53	50.1	22.41	22.35	0.9	3,645	0.02%
2022/04/11	11.3	22.78	15	22.70	22.65	-3.7	3,657	-0.10%
2022/04/08	8	23.29	0	0.00	23.20	8	3,690	0.22%
2022/04/07	4	23.50	0	0.00	23.10	4	3,710	0.11%
2022/04/06	0	0.00	2	23.95	23.95	-2	3,741	-0.05%
2022/04/01	3.2	23.88	0	0.00	23.95	3.2	3,753	0.09%
2022/03/31	2.1	23.96	0	0.00	24.00	2.1	3,776	0.06%
2022/03/30	6.2	23.94	0	0.00	23.85	6.2	3,775	0.16%
2022/03/29	0.3	24.18	0	0.00	23.85	0.3	3,777	0.01%
2022/03/28	0	0.00	1	24.05	24.00	-1	3,774	-0.03%
2022/03/24	4	24.20	0	0.00	24.25	4	3,768	0.11%
2022/03/23	25	24.49	0	0.00	24.25	25	3,766	0.66%
2022/03/22	21	24.21	0.1	23.80	24.20	20.9	3,767	0.55%
2022/03/21	51	24.03	0	0.00	23.90	51	3,764	1.35%
2022/03/18	9	23.62	0	0.00	23.90	9	3,764	0.24%
2022/03/17	70	23.81	0	0.00	23.70	70	3,773	1.86%
2022/03/16	111	22.86	0	0.00	22.85	111	3,763	2.95%	大買/鉅額交易
2022/03/15	6	22.88	0	0.00	22.75	6	3,758	0.16%
2022/03/14	25	23.06	9	23.15	23.20	16	3,757	0.43%
2022/03/11	1.3	23.08	0	0.00	23.10	1.3	3,759	0.03%
2022/03/10	0	0.00	2	23.70	23.45	-2	3,771	-0.05%
2022/03/09	10	22.90	0	0.00	23.00	10	3,766	0.27%
2022/03/08	97	23.18	0	0.00	22.65	97	3,764	2.58%
2022/03/07	60	23.48	0	0.00	23.30	60	3,747	1.60%
2022/03/04	5	24.46	0	0.00	24.40	5	3,729	0.13%
2022/03/03	10	25.08	0	0.00	24.80	10	3,720	0.27%
2022/03/02	5	24.69	0	0.00	25.15	5	3,713	0.13%
2022/03/01	5	24.26	0	0.00	24.65	5	3,694	0.14%
2022/02/25	7	23.01	0	0.00	23.15	7	3,675	0.19%
2022/02/24	4	23.54	0	0.00	22.85	4	3,669	0.11%
2022/02/23	2	24.20	0	0.00	24.10	2	3,650	0.05%
2022/02/22	103	23.92	0	0.00	24.10	103	3,644	2.83%	大買/鉅額交易
2022/02/21	11	24.42	0	0.00	24.50	11	3,636	0.30%
2022/02/17	1	24.45	0	0.00	24.30	1	3,629	0.03%
2022/02/16	44	25.02	2	25.00	25.00	42	3,611	1.16%
2022/02/14	7	24.16	5	24.35	24.45	2	3,593	0.06%
2022/02/11	21	24.90	10	25.08	25.00	11	3,575	0.31%
2022/02/10	110	25.59	5	25.60	25.70	105	3,551	2.96%	大買/鉅額交易
2022/02/09	246	25.62	5	25.71	25.60	241	3,542	6.80%	大買/鉅額交易
2022/02/08	0	0.00	17	25.41	25.60	-17	3,526	-0.48%
2022/02/07	30	24.95	0	0.00	24.90	30	3,504	0.86%
2022/01/26	19	23.44	4	23.66	24.05	15	3,479	0.43%
2022/01/25	5	23.72	0	0.00	23.35	5	3,449	0.14%
2022/01/24	127	23.75	7	23.91	24.50	120	3,419	3.51%	大買/鉅額交易
2022/01/21	440	24.59	111	25.06	24.60	329	3,371	9.76%	大買/大賣/鉅額交易
2022/01/19	350	25.52	50	25.80	25.90	300	3,289	9.12%	大買/鉅額交易
2022/01/18	74	26.15	29	25.58	25.50	45	3,195	1.41%
2022/01/17	5	27.00	0	0.00	26.80	5	3,093	0.16%
2022/01/14	50	26.85	0	0.00	27.40	50	3,019	1.66%
2022/01/13	110	26.56	0	0.00	27.15	110	2,910	3.78%	大買/鉅額交易
2022/01/12	2	25.55	2	26.10	25.55	0	2,752	0.00%
2022/01/11	6	28.60	8	28.49	28.00	-2	2,514	-0.08%
2022/01/10	0	0.00	2	27.50	28.00	-2	2,054	-0.10%
2022/01/07	2	27.60	13	26.95	27.60	-11	1,849	-0.59%
2022/01/05	0	0.00	8	25.30	26.00	-8	648	-1.23%
2021/12/29	0	0.00	3	22.30	22.70	-3	357	-0.84%
2021/12/10	0	0.00	2	20.60	20.60	-2	266	-0.75%
2021/11/19	0	0.00	1	20.55	20.20	-1	231	-0.43%
2021/11/12	0	0.00	30	19.70	19.65	-30	233	-12.85%
2021/11/11	0	0.00	8	19.79	19.75	-8	233	-3.43%
2021/10/28	0	0.00	4	20.43	20.50	-4	311	-1.28%
2021/10/21	0	0.00	1	20.30	20.10	-1	396	-0.25%
2021/09/27	0	0.00	10	20.55	20.55	-10	964	-1.04%
2021/09/16	2	20.48	0	0.00	20.45	2	1,014	0.20%
2021/09/15	1	20.60	1	20.60	20.60	0	1,013	0.00%
2021/08/13	2	22.30	0	0.00	22.10	2	1,167	0.17%
2021/08/11	4	22.53	0	0.00	22.35	4	1,176	0.34%
2021/08/10	16	23.05	0	0.00	22.95	16	1,186	1.35%
2021/08/06	0	0.00	2	25.53	25.45	-2	1,197	-0.17%
2021/08/05	0	0.00	11	25.70	25.70	-11	1,191	-0.92%
2021/07/27	0	0.00	6	25.60	25.30	-6	1,249	-0.48%
2021/07/23	0	0.00	1	25.55	25.50	-1	1,210	-0.08%
2021/07/21	0	0.00	2	24.65	24.75	-2	1,386	-0.14%
2021/07/20	4	25.00	0	0.00	25.25	4	1,389	0.29%
2021/07/19	3	25.75	9	26.55	25.70	-6	1,390	-0.43%
2021/07/13	10	25.55	1	25.10	25.60	9	1,191	0.76%
2021/06/29	5	23.82	0	0.00	23.80	5	1,948	0.26%
2021/05/24	0	0.00	7	21.41	21.65	-7	3,114	-0.22%
2021/05/21	0	0.00	2	21.48	21.40	-2	3,278	-0.06%
2021/05/20	29	21.04	2	21.15	21.15	27	3,305	0.82%
2021/05/19	0	0.00	4	20.88	20.95	-4	3,403	-0.12%
2021/05/18	1	20.20	0	0.00	20.45	1	3,416	0.03%
2021/05/17	14	19.19	0	0.00	18.60	14	3,412	0.41%
2021/05/07	3	23.68	0	0.00	24.25	3	3,351	0.09%
2021/04/28	0	0.00	3	26.05	26.00	-3	3,437	-0.09%
2021/04/27	0	0.00	51	26.62	27.40	-51	3,363	-1.52%
2021/04/26	0	0.00	2	26.00	26.05	-2	3,289	-0.06%
2021/04/16	2	27.10	22.1	26.98	26.85	-20.1	3,338	-0.60%
2021/04/15	2	26.85	13	26.55	27.00	-11	3,409	-0.32%
2021/04/14	11	26.50	4	26.88	25.65	7	3,351	0.21%
2021/04/13	0.1	25.50	65	26.38	26.10	-64.9	3,251	-2.00%
2021/04/12	5	25.85	6	25.71	25.40	-1	3,313	-0.03%
2021/04/09	7	25.36	0	0.00	25.00	7	3,334	0.21%
2021/04/08	40	25.89	0	0.00	26.00	40	3,407	1.17%
2021/04/07	0	0.00	1	26.40	26.45	-1	3,561	-0.03%
2021/04/01	20	25.60	0	0.00	25.70	20	3,600	0.56%
2021/03/31	0	0.00	3	26.27	26.20	-3	3,591	-0.08%
2021/03/30	0	0.00	8	25.18	25.20	-8	3,447	-0.23%
2021/03/29	0	0.00	38	25.13	24.95	-38	3,432	-1.11%
2021/03/23	0	0.00	1	24.85	24.85	-1	3,337	-0.03%
2021/03/22	0	25.78	1	25.60	25.30	-1	3,304	-0.03%
2021/03/19	6	25.32	0	0.00	25.45	6	3,242	0.19%
2021/03/17	0	0.00	9	24.53	24.45	-9	3,084	-0.29%
2021/03/12	2	23.85	8	23.95	23.85	-6	3,069	-0.20%
2021/03/11	1	24.30	0	0.00	24.15	1	3,037	0.03%
2021/03/10	8	24.50	9	24.88	24.60	-1	2,982	-0.03%
2021/03/09	0	0.00	2	22.98	24.00	-2	2,672	-0.07%
2021/03/08	0	0.00	4	23.50	22.90	-4	2,588	-0.15%
2021/03/04	0	0.00	1	22.80	23.05	-1	2,559	-0.04%
2021/02/24	27	23.03	5	23.20	22.90	22	2,494	0.88%
2021/02/23	10	23.61	35	22.86	23.45	-25	2,467	-1.01%
2021/02/22	0	0.00	4	22.50	22.35	-4	2,313	-0.17%
2021/02/19	0	0.00	26	22.70	22.70	-26	2,328	-1.12%
2021/02/18	2	21.60	0	0.00	22.00	2	2,297	0.09%
2021/02/17	5	21.10	0	0.00	21.25	5	2,361	0.21%
2021/02/03	6	20.00	0	0.00	20.00	6	2,346	0.26%
2021/01/29	1	20.55	1	21.10	20.80	0	2,345	0.00%
2021/01/28	0	0.00	6	21.75	21.75	-6	2,314	-0.26%
2021/01/22	1	20.10	3	20.10	20.10	-2	2,151	-0.09%
2021/01/21	9	19.92	0	0.00	19.70	9	2,139	0.42%
2021/01/20	1	20.10	0	0.00	19.85	1	2,124	0.05%
2021/01/18	0	0.00	2	21.65	21.70	-2	2,069	-0.10%
2021/01/13	2	21.18	0	0.00	20.90	2	1,923	0.10%
2021/01/11	7	21.66	0	0.00	21.90	7	1,877	0.37%
2021/01/06	1	21.60	3	21.25	21.40	-2	1,623	-0.12%
2021/01/05	7	22.91	0	0.00	22.60	7	1,570	0.45%
2021/01/04	1	22.20	0	0.00	21.70	1	1,359	0.07%
2020/12/31	4	21.65	4	21.54	21.75	0	1,318	0.00%
2020/12/30	1	21.30	42	22.00	22.00	-41	1,192	-3.44%
2020/12/28	0	0.00	1	19.15	19.15	-1	843	-0.12%
2020/12/23	42	17.56	0	0.00	17.65	42	745	5.63%
2020/12/21	9	17.94	0	0.00	17.85	9	748	1.20%
2020/12/18	11	18.15	0	0.00	18.15	11	749	1.47%
2020/12/17	0	0.00	1	18.20	17.95	-1	752	-0.13%
2020/12/14	3	17.85	0	0.00	18.20	3	790	0.38%
2020/12/08	0	0.00	3	19.25	19.45	-3	771	-0.39%
2020/12/07	3	18.82	0	0.00	18.80	3	729	0.41%
2020/12/03	1	18.60	0	0.00	18.55	1	732	0.14%
2020/11/27	0	0.00	14	18.79	18.65	-14	763	-1.83%
2020/11/20	0	0.00	2	18.50	18.50	-2	729	-0.27%
2020/11/18	0	0.00	10	18.05	18.20	-10	749	-1.33%
2020/11/17	18	17.63	0	0.00	18.00	18	702	2.56%
2020/11/16	0	0.00	1	17.90	18.30	-1	637	-0.16%
2020/11/05	4	16.65	0	0.00	16.80	4	548	0.73%
2020/11/02	0	0.00	1	16.25	16.25	-1	550	-0.18%
2020/10/29	0	0.00	0	15.45	15.45	0	546	0.00%
2020/10/28	0	0.00	0	15.75	15.70	0	543	0.00%
2020/10/26	8	16.06	0	0.00	16.00	8	543	1.47%
2020/09/30	2	15.70	0	0.00	16.05	2	560	0.36%
2020/09/24	29	15.24	0	0.00	15.05	29	589	4.92%
2020/09/18	6	16.67	2	16.95	16.95	4	567	0.71%
2020/09/16	2	16.05	0	0.00	15.90	2	525	0.38%
2020/09/03	32	15.94	0	0.00	15.80	32	472	6.77%
2020/09/02	18	15.86	13	15.94	16.15	5	451	1.11%
2020/08/31	0	0.00	14	14.83	15.50	-14	525	-2.66%
2020/08/18	0	0.00	1	14.85	14.85	-1	475	-0.21%
2020/08/17	0	0.00	10	14.40	14.60	-10	471	-2.12%
2020/08/07	6	13.87	0	0.00	14.00	6	495	1.21%
2020/07/29	0	0.00	2	13.00	13.15	-2	498	-0.40%
2020/07/28	0	0.00	8	13.15	12.85	-8	500	-1.60%
2020/06/24	2	13.38	0	0.00	13.35	2	437	0.46%
2020/06/12	4	13.36	0	0.00	13.30	4	480	0.83%
2020/05/27	0	0.00	2	13.80	14.35	-2	388	-0.52%
2020/05/20	0	0.00	3	14.48	13.90	-3	370	-0.81%
2020/05/19	0	0.00	3	13.75	13.85	-3	342	-0.88%
2020/05/18	0	0.00	1	13.55	13.60	-1	337	-0.30%
2020/05/06	0	0.00	1	13.90	13.80	-1	343	-0.29%
2020/04/10	0	0.00	2	12.38	12.20	-2	355	-0.56%
2020/04/09	0	0.00	3	12.42	12.30	-3	396	-0.76%
2020/03/31	0	10.05	0	0.00	10.05	0	402	0.00%
2020/03/23	5	8.48	0	0.00	8.43	5	387	1.29%
2020/03/20	2	8.42	0	0.00	8.61	2	386	0.52%
2020/03/19	0	0.00	40	7.83	7.83	-40	380	-10.53%
2020/03/18	2	8.96	0	0.00	8.70	2	372	0.54%
2020/03/17	2	9.22	0	0.00	8.97	2	374	0.53%
2020/03/13	40	10.35	0	0.00	10.35	40	365	10.95%
2020/03/12	5	11.45	0	11.45	11.45	5	360	1.39%
2020/03/10	1	12.75	0	0.00	12.75	1	343	0.29%
2020/03/06	0	0.00	1	13.95	13.85	-1	330	-0.30%
2020/02/07	0	0.00	1	15.15	14.85	-1	324	-0.31%
2020/02/06	5	14.70	1	15.05	15.15	4	325	1.23%
2020/02/04	4	14.16	0	0.00	14.25	4	320	1.25%
2020/02/03	11	13.85	0	0.00	13.80	11	318	3.46%
2020/01/31	1	14.95	0	0.00	15.05	1	313	0.32%
2020/01/30	0	0.00	1	15.50	15.45	-1	315	-0.32%
2020/01/16	0	0.00	6	17.10	17.10	-6	310	-1.93%
2020/01/10	0	0.00	1	17.15	17.05	-1	312	-0.32%
2020/01/06	0	0.00	10	17.90	17.55	-10	310	-3.22%
2020/01/03	10	18.55	0	0.00	18.30	10	310	3.22%
2019/12/30	2	17.70	0	0.00	17.55	2	264	0.76%
2019/12/25	3	17.60	0	0.00	17.55	3	266	1.13%
2019/12/20	0	0.00	10	17.70	17.80	-10	276	-3.61%
2019/12/12	30	18.50	3	18.15	18.05	27	281	9.60%
2019/12/11	2	17.60	0	0.00	18.05	2	276	0.72%
2019/12/03	2	16.85	0	0.00	16.85	2	296	0.68%
2019/11/11	2	16.88	0	0.00	16.85	2	490	0.41%
2019/11/07	0	0.00	2	17.93	17.70	-2	488	-0.41%
2019/11/06	0	0.00	3	17.98	17.90	-3	501	-0.60%
2019/11/05	0	0.00	7	17.96	17.95	-7	504	-1.39%
2019/11/04	7	17.80	2	17.78	17.70	5	512	0.98%
2019/10/31	0	0.00	2	17.83	17.70	-2	531	-0.38%
2019/10/30	0	0.00	7	17.74	17.75	-7	552	-1.27%
2019/10/29	0	0.00	10	18.05	17.90	-10	562	-1.78%
2019/10/25	0	0.00	1	18.45	18.40	-1	720	-0.14%
2019/10/09	2	18.00	0	0.00	17.80	2	855	0.23%
2019/10/07	1	18.60	0	0.00	18.45	1	854	0.12%
2019/09/06	0	0.00	10	19.83	19.70	-10	1,088	-0.92%
2019/09/05	31	20.10	0	0.00	19.90	31	1,087	2.85%
2019/09/02	5	20.20	5	20.30	20.20	0	1,075	0.00%
2019/08/30	0	0.00	1	20.00	20.00	-1	1,028	-0.10%
2019/08/06	4	18.21	0	0.00	18.30	4	944	0.42%
2019/08/02	5	18.85	0	0.00	18.75	5	959	0.52%
2019/07/31	0	0.00	5	20.35	20.40	-5	974	-0.51%
2019/07/30	11	20.78	115	21.01	20.60	-104	968	-10.74%	大賣/鉅額交易
2019/07/29	127	20.15	5	20.45	20.60	122	853	14.29%	大買/鉅額交易
2019/07/26	0	0.00	120	20.10	19.95	-120	843	-14.22%	大賣/鉅額交易
2019/07/25	121	19.94	2	19.78	20.10	119	814	14.61%	大買/鉅額交易
2019/07/24	0	0.00	3	19.30	19.20	-3	786	-0.38%
2019/07/19	1	19.00	0	0.00	18.90	1	819	0.12%
2019/07/05	1	20.15	51	19.95	20.10	-50	1,143	-4.37%
2019/07/04	50	19.54	2	19.15	19.65	48	1,107	4.33%
2019/07/02	4	19.75	1	19.85	19.60	3	1,113	0.27%
2019/07/01	0	0.00	5	17.90	18.80	-5	1,000	-0.50%
2019/06/20	1	17.80	0	0.00	17.70	1	1,056	0.09%
2019/06/11	0	0.00	11	17.17	17.30	-11	1,183	-0.93%
2019/06/05	0	0.00	27.7	17.30	17.20	-27.7	1,203	-2.30%
2019/05/29	0	0.00	10	16.83	16.80	-10	1,409	-0.71%
2019/05/28	2	16.90	0	0.00	16.90	2	1,431	0.14%
2019/05/27	2	16.90	0	0.00	16.80	2	1,442	0.14%
2019/05/16	10	18.30	10	18.00	17.90	0	1,643	0.00%
2019/05/15	0	0.00	10	18.30	18.30	-10	1,680	-0.59%
2019/05/14	3	17.90	0	0.00	18.05	3	1,844	0.16%
2019/05/09	0	0.00	10	18.65	19.00	-10	1,826	-0.55%
2019/04/24	0	0.00	10	22.43	21.45	-10	1,730	-0.58%
2019/04/23	51	21.76	35	22.25	22.60	16	1,639	0.98%
2019/04/22	1	21.20	0	0.00	21.05	1	1,531	0.07%
2019/04/11	0	0.00	2	21.63	21.60	-2	1,391	-0.14%
2019/04/10	1	21.05	0	0.00	21.15	1	1,349	0.07%
2019/04/09	0	0.00	1	21.05	21.30	-1	1,329	-0.08%
2019/03/28	2	19.70	0	0.00	20.15	2	1,260	0.16%
2019/03/25	0	0.00	2	20.05	20.05	-2	1,250	-0.16%
2019/03/19	6	21.22	6	21.32	21.15	0	1,280	0.00%
2019/03/18	0	0.00	1	21.15	21.05	-1	1,250	-0.08%
2019/03/15	1	20.60	15	20.57	20.55	-14	1,228	-1.14%
2019/03/14	11	21.09	11	20.55	20.50	0	1,230	0.00%
2019/03/13	2	20.85	2	20.20	21.05	0	1,193	0.00%
2019/03/12	1	20.50	0	0.00	20.35	1	1,197	0.08%
2019/03/11	2	20.25	0	0.00	20.20	2	1,217	0.16%
2019/03/08	5	19.85	5	19.90	20.00	0	1,232	0.00%
2019/03/07	36	19.68	0	0.00	20.10	36	1,263	2.85%
2019/03/05	10	22.26	10	22.03	22.00	0	1,247	0.00%
2019/03/04	13	22.11	11	22.41	22.50	2	1,220	0.16%
2019/02/27	0	0.00	12	21.12	21.45	-12	1,117	-1.07%
2019/02/26	0	0.00	2	21.00	21.10	-2	1,102	-0.18%
2019/02/21	9	21.77	9	21.55	21.55	0	1,109	0.00%
2019/02/20	1	21.70	1	22.20	21.60	0	1,113	0.00%
2019/02/19	54	21.66	57	21.90	21.90	-3	1,109	-0.27%
2019/02/18	0	0.00	2	21.08	20.85	-2	1,018	-0.20%
2019/02/15	19	20.85	30	20.55	20.60	-11	990	-1.11%
2019/02/14	10	20.74	9	20.75	20.80	1	975	0.10%
2019/02/13	3	20.12	13	20.21	21.10	-10	940	-1.06%
2019/02/12	0	0.00	38	19.10	19.20	-38	796	-4.77%
2019/01/29	5	18.40	6	18.60	18.60	-1	800	-0.12%
2019/01/24	35	18.90	0	0.00	18.65	35	816	4.28%
2019/01/23	5	18.55	5	18.45	18.50	0	830	0.00%
2019/01/22	39	18.87	31	19.09	18.60	8	845	0.95%
2019/01/18	5	18.30	4	18.25	18.40	1	843	0.12%
2019/01/16	30	18.58	31	18.58	18.60	-1	864	-0.12%
2019/01/15	0	0.00	4	18.18	18.20	-4	852	-0.47%
2019/01/14	0	0.00	1	18.00	17.80	-1	855	-0.12%
2019/01/09	10	18.00	0	0.00	18.00	10	887	1.13%
2019/01/08	0	0.00	7	17.78	17.80	-7	894	-0.78%
2019/01/04	13	17.75	37	17.52	17.65	-24	927	-2.59%
2019/01/02	15	18.30	15	18.08	18.20	0	959	0.00%
2018/12/28	10	18.45	10	18.43	18.40	0	975	0.00%
2018/12/26	5	18.20	5	17.80	17.80	0	1,009	0.00%
2018/12/24	0	0.00	4	18.54	18.70	-4	1,041	-0.38%
2018/12/22	5	18.30	5	18.45	18.45	0	1,067	0.00%
2018/12/21	5	18.20	0	0.00	18.40	5	1,090	0.46%
2018/12/14	20	19.16	20	19.26	19.35	0	2,513	0.00%
2018/12/05	0	0.00	2	19.45	19.65	-2	2,566	-0.08%
2018/12/04	0	0.00	1	19.35	19.50	-1	2,562	-0.04%
2018/12/03	19	19.48	22	19.27	19.40	-3	2,551	-0.12%
2018/11/30	0	0.00	60	19.20	19.00	-60	2,579	-2.33%
2018/11/29	60	18.75	9	18.52	18.95	51	2,540	2.01%
2018/11/28	30	18.37	34	18.53	18.45	-4	2,527	-0.16%
2018/11/27	0	0.00	3	17.70	17.65	-3	2,511	-0.12%
2018/11/23	25	17.74	33	17.52	17.60	-8	2,528	-0.32%
2018/11/21	10	17.45	10	17.50	17.50	0	2,573	0.00%
2018/11/16	16	17.10	17	17.58	17.90	-1	2,643	-0.04%
2018/11/14	10	16.65	0	0.00	16.60	10	2,645	0.38%
2018/11/13	0	0.00	1	16.40	16.60	-1	2,659	-0.04%
2018/11/12	0	0.00	15	16.86	16.70	-15	2,660	-0.56%
2018/11/09	0	0.00	101	16.90	16.90	-101	2,662	-3.79%	大賣/鉅額交易
2018/11/07	1	16.55	1	16.60	16.65	0	2,651	0.00%
2018/11/06	15	16.41	0	0.00	16.15	15	2,689	0.56%
2018/11/05	14	16.47	0	0.00	16.50	14	2,704	0.52%
2018/11/02	2	16.80	3	16.57	16.50	-1	2,713	-0.04%
2018/10/31	1	16.25	1	16.25	16.15	0	2,732	0.00%
2018/10/30	3	15.27	3	15.60	15.70	0	2,719	0.00%
2018/10/29	2	15.40	1	15.70	15.20	1	2,712	0.04%
2018/10/26	1	15.20	5	14.83	15.30	-4	2,701	-0.15%
2018/10/25	2	15.20	5	15.28	14.80	-3	2,694	-0.11%
2018/10/24	3	16.55	1	16.65	16.35	2	2,704	0.07%
2018/10/23	0	0.00	2	16.65	16.55	-2	2,709	-0.07%
2018/10/22	4	16.83	2	16.88	16.95	2	2,714	0.07%
2018/10/19	5	16.46	5	16.56	16.60	0	2,716	0.00%
2018/10/18	12	17.09	10	16.90	16.85	2	2,713	0.07%
2018/10/17	4	17.43	3	17.35	17.10	1	2,734	0.04%
2018/10/15	9	16.99	0	0.00	17.00	9	2,790	0.32%
2018/10/12	0	0.00	1	16.90	16.95	-1	2,794	-0.04%
2018/10/11	2	16.80	4	16.75	16.75	-2	2,792	-0.07%
2018/10/09	3	18.72	2	18.88	18.60	1	2,811	0.04%
2018/10/08	2	19.00	4	19.03	19.05	-2	2,836	-0.07%
2018/10/05	2	19.73	7	18.86	18.85	-5	2,868	-0.17%
2018/10/04	2	20.50	2	20.50	20.45	0	2,905	0.00%
2018/10/03	13	20.69	8	20.62	20.40	5	2,941	0.17%
2018/10/02	0	0.00	1	21.45	21.10	-1	2,987	-0.03%
2018/10/01	2	21.18	0	0.00	21.20	2	3,077	0.06%
2018/09/28	1	21.95	0	0.00	21.45	1	3,144	0.03%
2018/09/27	7	21.91	1	22.25	21.70	6	3,166	0.19%
2018/09/26	3	21.95	5	21.92	21.95	-2	3,175	-0.06%
2018/09/25	14	23.38	1	23.35	22.75	13	3,158	0.41%
2018/09/21	11	24.77	13	24.52	24.65	-2	2,946	-0.07%
2018/09/20	2	22.35	11	23.57	24.25	-9	2,478	-0.36%
2018/09/17	0	0.00	2	21.45	21.20	-2	2,388	-0.08%
2018/09/12	1	20.10	0	0.00	20.15	1	2,467	0.04%
2018/09/11	1	20.40	0	0.00	20.80	1	2,548	0.04%
2018/09/07	2	20.55	0	0.00	20.35	2	2,600	0.08%
2018/09/04	0	0.00	5	21.70	21.65	-5	2,793	-0.18%
2018/08/30	4	21.63	0	0.00	21.70	4	3,067	0.13%
2018/08/29	10	21.53	10	21.85	21.90	0	3,093	0.00%
2018/08/24	0	0.00	2	20.90	20.40	-2	3,242	-0.06%
2018/08/23	7	20.99	0	0.00	21.20	7	3,470	0.20%
2018/08/21	2	21.05	0	0.00	20.90	2	3,685	0.05%
2018/08/20	1	21.25	0	0.00	20.90	1	3,843	0.03%
2018/08/14	1	22.15	0	0.00	22.40	1	4,708	0.02%
2018/08/13	1	22.95	0	0.00	22.30	1	4,812	0.02%
2018/08/10	2	23.95	0	0.00	23.45	2	4,901	0.04%
2018/08/08	39	24.34	0	0.00	24.25	39	4,984	0.78%
2018/08/07	2	23.90	0	0.00	24.20	2	5,066	0.04%
2018/08/06	2	23.95	0	0.00	23.80	2	5,107	0.04%
2018/07/30	3	24.13	0	0.00	24.00	3	5,554	0.05%
2018/07/27	16	24.37	0	0.00	24.40	16	5,631	0.28%
2018/07/25	0	0.00	1	24.50	24.40	-1	5,633	-0.02%
2018/07/24	0	0.00	16	24.58	24.50	-16	5,633	-0.28%
2018/07/23	11	23.44	0	0.00	23.60	11	5,614	0.20%
2018/07/20	4	24.26	0	0.00	24.00	4	5,586	0.07%
2018/07/18	13	25.25	0	0.00	25.00	13	5,565	0.23%
2018/07/16	2	25.55	0	0.00	25.55	2	5,545	0.04%
2018/07/13	2	26.55	4	26.30	26.30	-2	5,523	-0.04%
2018/07/12	2	26.25	4	26.48	26.25	-2	5,494	-0.04%
2018/07/10	3	25.95	3	25.90	25.60	0	5,504	0.00%
2018/07/06	0	0.00	4	26.00	26.05	-4	5,442	-0.07%
2018/07/05	6	25.50	2	26.45	25.25	4	5,466	0.07%
2018/07/04	2	25.70	9	26.38	26.45	-7	5,518	-0.13%
2018/07/03	4	27.13	4	27.70	25.70	0	5,473	0.00%
2018/07/02	8	27.22	5	27.59	26.75	3	5,364	0.06%
2018/06/29	39	26.89	25	27.38	26.95	14	5,272	0.27%
2018/06/28	30	26.75	30	27.03	25.90	0	5,063	0.00%
2018/06/27	69	26.29	82	26.77	26.45	-13	4,992	-0.26%
2018/06/26	74	26.31	24	25.15	26.70	50	4,906	1.02%
2018/06/25	11	25.42	0	0.00	25.20	11	4,810	0.23%
2018/06/22	37	25.18	37	25.22	24.80	0	4,798	0.00%
2018/06/20	22	24.49	0	0.00	23.85	22	4,728	0.47%
2018/06/19	28	25.10	1	26.75	25.10	27	4,646	0.58%
2018/06/14	0	0.00	3	26.78	26.50	-3	4,583	-0.07%
2018/06/13	59	27.09	68	26.68	26.45	-9	4,542	-0.20%
2018/06/12	1	27.10	0	0.00	27.10	1	4,472	0.02%
2018/06/11	14	27.06	4	27.55	28.00	10	4,360	0.23%
2018/06/08	35	25.99	47	26.10	25.90	-12	4,170	-0.29%
2018/06/07	28	26.23	16	25.80	25.80	12	4,132	0.29%
2018/06/06	41	25.87	54	25.76	25.55	-13	4,085	-0.32%
2018/06/05	13	26.57	10	25.60	25.70	3	4,054	0.07%
2018/06/04	2	25.80	0	0.00	26.15	2	3,981	0.05%
2018/06/01	23	25.80	23	25.41	25.75	0	3,940	0.00%
2018/05/31	53	26.45	43	26.93	25.95	10	3,950	0.25%
2018/05/30	17	24.19	3	25.32	26.00	14	3,720	0.38%
2018/05/29	1	24.00	9	24.29	24.25	-8	3,550	-0.23%
2018/05/28	0	0.00	5	23.95	23.80	-5	3,471	-0.14%
2018/05/25	3	23.63	0	0.00	23.15	3	3,308	0.09%
2018/05/24	3	23.90	12	23.80	23.90	-9	3,221	-0.28%
2018/05/23	37	23.35	35	23.44	23.80	2	3,113	0.06%
2018/05/22	10	23.54	22	23.83	23.50	-12	2,903	-0.41%
2018/05/21	28	21.98	0	0.00	21.90	28	2,434	1.15%
2018/05/18	1	21.60	15	21.70	21.25	-14	2,328	-0.60%
2018/05/17	13	21.18	5	21.17	21.15	8	2,211	0.36%
2018/05/15	20	21.44	35	21.36	21.20	-15	2,127	-0.71%
2018/05/14	0	0.00	1	21.10	21.10	-1	2,069	-0.05%
2018/05/11	3	21.08	3	21.52	20.75	0	2,042	0.00%
2018/05/10	2	21.23	20	21.20	21.25	-18	2,069	-0.87%
2018/05/09	2	21.50	14	21.38	21.00	-12	2,066	-0.58%
2018/05/08	10	21.45	12	20.61	20.70	-2	1,966	-0.10%
2018/05/07	29	21.35	39	21.36	21.25	-10	1,919	-0.52%
2018/05/04	1	19.75	10	20.02	20.45	-9	1,720	-0.52%
2018/05/03	6	18.73	4	18.88	19.10	2	1,648	0.12%
2018/05/02	5	18.50	29	18.60	18.50	-24	1,675	-1.43%
2018/04/30	1	18.75	1	18.90	18.65	0	1,726	0.00%
2018/04/27	9	18.64	1	18.80	18.70	8	1,797	0.45%
2018/04/26	13	18.73	1	18.20	18.20	12	1,832	0.65%
2018/04/25	5	19.00	0	0.00	19.00	5	1,948	0.26%
2018/04/24	6	19.81	0	0.00	19.20	6	2,141	0.28%
2018/04/23	3	19.97	0	0.00	20.05	3	2,406	0.12%
2018/04/20	2	20.50	0	20.50	20.25	2	2,519	0.08%
2018/04/19	2	20.25	21	20.25	20.10	-19	2,510	-0.76%
2018/04/18	0	0.00	7	20.05	20.10	-7	2,552	-0.27%
2018/04/17	5	20.60	2	20.30	20.00	3	2,554	0.12%
2018/04/16	1	20.80	0	0.00	20.75	1	2,505	0.04%
2018/04/13	0	0.00	6	20.95	20.25	-6	2,497	-0.24%
2018/04/12	16	20.03	13	20.22	20.40	3	2,553	0.12%
2018/04/11	42	20.08	19	20.02	20.05	23	2,640	0.87%
2018/04/10	20	19.56	14	19.75	19.90	6	2,593	0.23%
2018/04/02	10	18.50	10	18.39	18.40	0	2,884	0.00%
2018/03/31	0	0.00	1	18.25	18.30	-1	3,040	-0.03%
2018/03/28	1	18.50	0	0.00	18.35	1	4,273	0.02%
2018/03/27	4	18.54	2	18.88	18.75	2	4,597	0.04%
2018/03/23	1	18.20	0	0.00	18.25	1	5,229	0.02%
2018/03/22	0	0.00	4	18.83	18.80	-4	5,340	-0.07%
2018/03/21	10	19.43	10	19.05	19.10	0	5,416	0.00%
2018/03/19	1	19.80	4	19.90	19.70	-3	5,433	-0.06%
2018/03/16	1	19.70	2	19.85	20.00	-1	5,450	-0.02%
2018/03/15	1	19.65	1	19.80	19.65	0	5,499	0.00%
2018/03/14	2	20.05	0	0.00	19.80	2	5,539	0.04%
2018/03/07	10	20.60	10	20.35	20.00	0	5,889	0.00%
2018/03/06	0	0.00	11	20.05	20.10	-11	5,916	-0.19%
2018/03/05	5	19.95	0	0.00	19.60	5	5,902	0.08%
2018/03/01	1	19.70	0	0.00	19.60	1	5,926	0.02%
2018/02/26	0	0.00	5	19.55	19.35	-5	5,953	-0.08%
2018/02/22	15	19.32	2	19.10	19.10	13	6,049	0.21%
2018/02/08	0	0.00	50	18.84	18.55	-50	6,116	-0.82%
2018/02/06	7	19.27	5	19.40	18.75	2	6,128	0.03%
2018/02/05	1	20.00	1	20.15	20.40	0	6,124	0.00%
2018/02/02	1	21.00	0	0.00	20.60	1	6,155	0.02%
2018/02/01	10	20.60	10	20.75	20.50	0	6,173	0.00%
2018/01/29	1	20.25	0	0.00	20.40	1	7,188	0.01%
2018/01/25	5	20.76	2	20.60	20.40	3	7,245	0.04%
2018/01/23	2	20.90	6	21.25	21.10	-4	7,354	-0.05%
2018/01/18	63	22.14	0	0.00	22.20	63	7,289	0.86%
2018/01/17	52	21.54	65.1	21.94	21.85	-13.1	7,167	-0.18%
2018/01/16	32	21.13	4	20.96	21.05	28	7,078	0.40%
2018/01/15	1	20.85	0	0.00	20.50	1	7,133	0.01%
2018/01/12	2	20.65	3	20.82	20.95	-1	7,142	-0.01%
2018/01/10	1	20.85	0	0.00	20.20	1	7,122	0.01%
2018/01/09	1	20.70	1	20.95	20.45	0	7,112	0.00%
2018/01/08	5	21.29	2	21.65	21.00	3	7,104	0.04%
2018/01/05	0	0.00	4	21.46	21.35	-4	7,016	-0.06%
2018/01/03	5	21.34	2	21.40	21.20	3	7,164	0.04%
2018/01/02	2	21.28	1	21.30	21.35	1	7,029	0.01%