輔信 (2405)-合庫券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
20.90
漲跌
▼0.05
漲幅
-0.24%
成交量
4,952張
產業
上市電腦週邊類股
280人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

輔信 (2405)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/11/20	12	21.06	473.5	21.26	20.95	-461.5	5,412	-8.53%	大賣/鉅額交易
2024/11/19	19	20.20	0	0.00	20.30	19	5,321	0.36%
2024/11/18	5	20.65	5	20.32	20.25	0	5,480	0.00%
2024/11/15	200	20.52	0	0.00	20.85	200	5,740	3.48%	大買/鉅額交易
2024/11/14	2	21.20	196	21.10	21.10	-194	5,712	-3.40%	大賣/鉅額交易
2024/11/13	151	20.50	145	21.16	20.40	6	5,553	0.11%	大買/大賣/
2024/11/12	190	20.30	0	0.00	20.35	190	5,613	3.38%	大買/鉅額交易
2024/11/11	2	20.70	0	0.00	20.60	2	5,618	0.04%
2024/11/08	0	0.00	2	20.80	20.70	-2	5,622	-0.04%
2024/11/07	5	20.85	0	0.00	20.90	5	5,666	0.09%
2024/11/06	21	20.88	30	21.00	20.90	-9	5,751	-0.16%
2024/11/05	10	21.37	197	21.01	21.10	-187	5,784	-3.23%	大賣/鉅額交易
2024/11/04	3	20.55	3	20.40	20.25	0	5,789	0.00%
2024/11/01	8	20.90	5	20.94	21.20	3	5,862	0.05%
2024/10/30	6	20.66	7	20.44	20.55	-1	5,784	-0.02%
2024/10/29	2	20.00	3	20.45	20.05	-1	5,842	-0.02%
2024/10/28	6	21.09	0.1	21.05	20.50	5.9	5,839	0.10%
2024/10/25	15.1	21.59	21	21.75	21.45	-5.9	5,803	-0.10%
2024/10/24	49	21.56	17	21.58	21.50	32	5,598	0.57%
2024/10/22	5	20.43	2	20.03	20.20	3	5,150	0.06%
2024/10/21	0	0.00	0	19.60	19.55	0	5,186	0.00%
2024/10/18	1	19.25	1	19.20	19.20	0	5,292	0.00%
2024/10/17	1	19.65	1	19.95	19.65	0	5,408	0.00%
2024/10/15	1	19.00	1	19.20	19.00	0	5,732	0.00%
2024/10/14	0	0.00	1	19.30	19.55	-1	5,936	-0.02%
2024/10/11	1	19.35	0	0.00	19.25	1	6,419	0.02%
2024/10/09	0	0.00	1	20.25	19.55	-1	6,800	-0.01%
2024/10/08	1	20.15	0	0.00	19.95	1	7,529	0.01%
2024/10/07	100	20.45	1	20.40	20.45	99	9,320	1.06%
2024/10/04	0	0.00	1	19.75	19.65	-1	9,462	-0.01%
2024/10/01	2	19.83	0	0.00	20.10	2	10,322	0.02%
2024/09/27	0	0.00	2	20.20	20.05	-2	12,408	-0.02%
2024/09/26	4	20.10	0	0.00	19.95	4	12,560	0.03%
2024/09/25	2	20.10	1	20.15	20.10	1	12,576	0.01%
2024/09/24	54	19.84	1	19.95	19.95	53	12,681	0.42%
2024/09/23	1	20.20	0	0.00	20.05	1	12,680	0.01%
2024/09/19	1	20.10	0	0.00	20.20	1	12,725	0.01%
2024/09/13	0	0.00	2	19.90	19.90	-2	12,942	-0.02%
2024/09/11	1.1	19.20	0	0.00	19.20	1.1	13,124	0.01%
2024/09/10	1	20.30	0	0.00	19.65	1	13,101	0.01%
2024/09/05	1	20.35	2	20.28	20.00	-1	13,134	-0.01%
2024/09/04	6	20.27	8	20.26	20.10	-2	13,178	-0.02%
2024/09/03	201	21.95	1	22.40	21.85	200	13,153	1.52%	大買/鉅額交易
2024/09/02	9	22.29	6	22.21	22.00	3	13,212	0.02%
2024/08/30	3	22.55	1	22.25	22.30	2	13,314	0.02%
2024/08/29	1	22.60	244	22.55	22.90	-243	13,471	-1.80%	大賣/鉅額交易
2024/08/28	4	23.14	7	23.02	22.60	-3	13,563	-0.02%
2024/08/27	16	22.91	21	22.93	23.05	-5	13,763	-0.04%
2024/08/26	8	21.54	2	22.00	21.80	6	14,436	0.04%
2024/08/23	3	20.95	0	0.00	21.25	3	14,907	0.02%
2024/08/22	2	21.50	0	0.00	21.45	2	15,257	0.01%
2024/08/21	5	21.75	2	22.15	21.80	3	15,900	0.02%
2024/08/20	13	22.43	9	22.15	22.05	4	16,081	0.02%
2024/08/19	19	21.88	17	22.08	22.30	2	16,105	0.01%
2024/08/16	3	20.78	3	20.95	20.75	0	16,299	0.00%
2024/08/14	1	20.60	10	21.00	20.55	-9	16,308	-0.06%
2024/08/13	0	0.00	22	20.79	21.00	-22	16,264	-0.14%
2024/08/12	1	20.90	2	21.13	21.00	-1	16,409	-0.01%
2024/08/09	1	20.80	0	0.00	20.80	1	16,978	0.01%
2024/08/08	30	20.34	1	20.60	20.25	29	17,349	0.17%
2024/08/07	1	20.50	1	20.50	20.55	0	17,238	0.00%
2024/08/06	35	18.06	1	19.15	18.70	34	17,211	0.20%
2024/08/05	41	20.78	0	0.00	19.90	41	17,105	0.24%
2024/08/02	32	22.16	1	22.50	22.10	31	17,000	0.18%
2024/08/01	76	23.31	6	23.44	23.20	70	16,965	0.41%
2024/07/31	1	22.60	3	22.88	22.65	-2	16,859	-0.01%
2024/07/30	80	21.70	1	22.45	22.50	79	16,816	0.47%
2024/07/29	42	22.22	6	22.85	22.05	36	16,747	0.21%
2024/07/26	47	22.50	2	22.33	22.55	45	16,666	0.27%
2024/07/23	192	23.05	5	23.30	23.15	187	16,620	1.13%	大買/鉅額交易
2024/07/22	6	23.08	1	23.10	22.90	5	16,554	0.03%
2024/07/19	5	23.99	10	24.05	23.85	-5	16,383	-0.03%
2024/07/18	5	24.44	3	24.25	24.30	2	16,298	0.01%
2024/07/17	10	25.10	1	25.10	25.10	9	16,192	0.06%
2024/07/16	9	25.02	4	25.05	24.90	5	16,146	0.03%
2024/07/15	14	25.83	6	25.79	25.60	8	16,034	0.05%
2024/07/12	42	26.49	29	26.73	26.45	13	15,842	0.08%
2024/07/11	18	25.96	1	26.60	25.85	17	15,432	0.11%
2024/07/10	25	26.98	13	26.99	26.65	12	15,203	0.08%
2024/07/09	58	27.86	63	27.23	26.25	-5	14,530	-0.03%
2024/07/08	2	27.90	3	27.90	27.90	-1	12,872	-0.01%
2024/07/05	9	25.12	214.1	25.02	25.40	-205.1	12,754	-1.61%	大賣/鉅額交易
2024/07/04	25.1	23.04	264	23.20	23.10	-238.9	12,034	-1.99%	大賣/鉅額交易
2024/07/03	12	22.10	15	22.03	22.25	-3	10,825	-0.03%
2024/07/02	2	21.25	1	21.05	20.95	1	10,208	0.01%
2024/06/28	0	0.00	1	20.95	20.70	-1	10,043	-0.01%
2024/06/25	0	0.00	1	20.25	20.45	-1	10,000	-0.01%
2024/06/24	1	20.25	0	0.00	20.10	1	10,233	0.01%
2024/06/21	26	20.68	2	20.83	20.75	24	10,270	0.23%
2024/06/20	1	20.40	1	20.65	20.45	0	10,157	0.00%
2024/06/19	47	20.64	1	21.25	20.45	46	10,266	0.45%
2024/06/18	81	20.45	0	0.00	20.90	81	10,967	0.74%
2024/06/17	20	20.45	0	0.00	20.60	20	11,396	0.18%
2024/06/14	0	0.00	2.2	20.70	20.70	-2.2	11,414	-0.02%
2024/06/13	1	20.05	0	0.00	20.05	1	11,383	0.01%
2024/06/11	43	19.97	0	0.00	19.95	43	11,416	0.38%
2024/06/06	6	20.40	0	0.00	20.40	6	11,387	0.05%
2024/06/05	51.2	20.91	2	21.00	20.80	49.2	11,347	0.43%
2024/06/04	11	21.56	5	21.39	21.25	6	11,363	0.05%
2024/06/03	2	21.43	1	21.65	21.55	1	11,306	0.01%
2024/05/31	208	20.90	16	20.85	20.85	192	11,308	1.70%	大買/鉅額交易
2024/05/30	20	22.57	15	22.12	21.30	5	11,116	0.04%
2024/05/29	1	23.00	219	22.93	23.35	-218	10,260	-2.12%	大賣/鉅額交易
2024/05/28	47	21.56	302	21.49	21.25	-255	9,786	-2.61%	大賣/鉅額交易
2024/05/27	14	21.21	8	21.56	21.05	6	9,638	0.06%
2024/05/24	2	20.45	19	20.38	20.35	-17	9,374	-0.18%
2024/05/23	23	19.93	10	19.75	19.90	13	9,941	0.13%
2024/05/22	7	19.99	79.6	20.22	20.15	-72.6	10,407	-0.70%
2024/05/21	2.3	18.91	12	19.15	19.35	-9.7	10,106	-0.10%
2024/05/20	0.1	19.05	4.2	19.13	18.90	-4.1	10,246	-0.04%
2024/05/17	4.1	18.95	4	19.14	19.00	0.1	11,214	0.00%
2024/05/16	3	19.17	5	19.15	19.05	-2	11,528	-0.02%
2024/05/15	52.3	19.63	23	19.65	19.65	29.3	11,754	0.25%
2024/05/14	19	19.04	37.2	19.06	19.45	-18.2	11,389	-0.16%
2024/05/10	10	17.60	11	18.12	17.80	-1	10,973	-0.01%
2024/05/09	2	18.15	1	18.20	17.95	1	10,940	0.01%
2024/05/08	2	17.90	0	0.00	17.95	2	10,944	0.02%
2024/05/07	5	17.70	0	0.00	17.85	5	10,956	0.05%
2024/05/06	5	18.00	0	0.00	17.70	5	10,960	0.05%
2024/05/03	5	18.10	0	0.00	17.80	5	10,985	0.05%
2024/04/26	0.2	18.15	0	0.00	17.90	0.2	11,255	0.00%
2024/04/25	2	17.78	6	17.81	17.80	-4	11,338	-0.04%
2024/04/24	2	17.83	1	17.95	17.95	1	11,460	0.01%
2024/04/23	0	0.00	1	17.80	17.50	-1	11,593	-0.01%
2024/04/22	1	17.45	0	0.00	17.35	1	12,099	0.01%
2024/04/19	431	18.39	1	18.15	18.05	430	12,123	3.55%	大買/鉅額交易
2024/04/18	0	0.00	13	18.66	18.65	-13	12,085	-0.11%
2024/04/17	3	18.48	423	18.70	18.70	-420	12,082	-3.48%	大賣/鉅額交易
2024/04/16	8	18.29	2	18.50	18.10	6	12,067	0.05%
2024/04/15	2	19.65	0	0.00	19.20	2	11,977	0.02%
2024/04/12	3	19.90	4	19.96	19.95	-1	11,939	-0.01%
2024/04/11	2	19.60	1.5	19.42	19.50	0.5	11,835	0.00%
2024/04/10	2	19.68	5	19.63	19.60	-3	11,896	-0.03%
2024/04/09	4	19.20	1	19.25	19.20	3	11,990	0.03%
2024/04/08	54.1	19.19	1	19.45	19.10	53	12,006	0.44%
2024/04/03	0	0.00	2	18.85	18.85	-2	11,959	-0.02%
2024/04/01	1	19.35	8	19.40	19.25	-7	13,872	-0.05%
2024/03/29	1.5	19.18	0.3	19.20	19.10	1.2	15,061	0.01%
2024/03/28	1	19.30	5.3	19.46	19.20	-4.3	15,340	-0.03%
2024/03/27	7	19.48	12	19.57	19.35	-5	15,290	-0.03%
2024/03/26	0.5	18.87	3	18.80	18.70	-2.5	15,017	-0.02%
2024/03/25	2	19.10	0	0.00	19.20	2	14,966	0.01%
2024/03/22	2	19.08	27	19.04	19.00	-25	14,960	-0.17%
2024/03/21	50	19.59	5	19.57	19.40	45	14,837	0.30%
2024/03/20	20	19.56	29	19.94	20.40	-9	14,056	-0.06%
2024/03/19	2	18.75	0	0.00	18.55	2	13,657	0.01%
2024/03/18	3	18.53	1	18.60	18.80	2	13,687	0.01%
2024/03/14	15	18.30	3	18.40	18.25	12	13,739	0.09%
2024/03/13	13	18.46	5	19.00	18.50	8	14,020	0.06%
2024/03/12	2	19.10	4	19.19	19.05	-2	14,044	-0.01%
2024/03/11	5	19.00	1	19.10	18.85	4	14,037	0.03%
2024/03/08	43	18.71	3	18.92	18.50	40	14,043	0.28%
2024/03/07	2	19.13	0	0.00	19.05	2	14,091	0.01%
2024/03/06	68	19.91	2	20.03	19.90	66	14,414	0.46%
2024/03/05	2	19.78	1	19.90	19.85	1	14,325	0.01%
2024/03/04	102	20.30	2	20.43	20.15	100	14,294	0.70%	大買/
2024/03/01	4	20.08	3	20.23	20.05	1	14,364	0.01%
2024/02/29	14	20.30	151.5	20.15	20.45	-137.5	14,458	-0.95%	大賣/鉅額交易
2024/02/27	7	20.87	299	20.43	20.50	-292	14,422	-2.02%	大賣/鉅額交易
2024/02/26	29.4	21.39	39.1	21.25	21.10	-9.7	14,292	-0.07%
2024/02/23	25	20.42	87	20.47	20.55	-62	14,304	-0.43%
2024/02/22	8	19.44	18	19.49	19.30	-10	14,664	-0.07%
2024/02/21	12	18.80	10.5	19.12	19.15	1.5	14,812	0.01%
2024/02/20	64	19.68	28	20.14	18.80	36	14,974	0.24%
2024/02/19	140	19.56	14	19.48	19.10	126	13,972	0.90%	大買/鉅額交易
2024/02/16	8.5	18.97	22	18.81	18.80	-13.5	13,595	-0.10%
2024/02/15	6.5	18.14	9	18.23	18.15	-2.5	13,208	-0.02%
2024/02/05	4	16.90	0	0.00	16.90	4	12,984	0.03%
2024/01/29	100	17.50	0	0.00	17.50	100	13,036	0.77%
2024/01/26	100	17.48	0	0.00	17.45	100	13,029	0.77%
2024/01/25	10	17.50	0	0.00	17.55	10	13,033	0.08%
2024/01/24	4	17.98	2	17.70	17.80	2	13,078	0.02%
2024/01/23	0	0.00	2	17.90	17.90	-2	13,110	-0.02%
2024/01/22	2	17.80	27	17.96	17.80	-25	13,204	-0.19%
2024/01/19	6	17.30	0	0.00	17.30	6	13,170	0.05%
2024/01/18	27	17.60	1	18.05	17.40	26	13,357	0.19%
2024/01/17	31	17.67	26	17.49	17.45	5	13,803	0.04%
2024/01/16	23	18.42	12	18.50	17.85	11	14,075	0.08%
2024/01/15	20	18.05	3	17.73	17.95	17	13,580	0.13%
2024/01/12	20	17.15	0	0.00	17.15	20	13,488	0.15%
2024/01/11	5	17.55	0	0.00	17.55	5	13,436	0.04%
2024/01/10	10	17.50	0	0.00	17.50	10	13,440	0.07%
2024/01/08	1	18.20	1	17.95	17.80	0	13,353	0.00%
2024/01/05	4	17.80	15	18.03	17.85	-11	13,374	-0.08%
2024/01/04	4	17.88	0	0.00	17.75	4	13,373	0.03%
2024/01/03	15	18.49	1	18.10	18.20	14	13,360	0.10%
2024/01/02	4	18.06	0	0.00	18.05	4	13,194	0.03%
2023/12/29	1	18.25	2	18.40	18.15	-1	13,213	-0.01%
2023/12/28	3	18.95	13	18.58	18.30	-10	13,146	-0.08%
2023/12/27	114	19.25	81	19.15	19.05	33	12,781	0.26%	大買/
2023/12/26	116	17.90	136	19.17	19.15	-20	11,542	-0.17%	大買/大賣/
2023/12/25	16	17.05	12	17.36	17.65	4	10,445	0.04%
2023/12/22	2	16.60	0	0.00	16.55	2	10,218	0.02%
2023/12/21	3	16.50	1	16.65	16.50	2	10,286	0.02%
2023/12/20	1	16.75	2	16.75	16.70	-1	10,333	-0.01%
2023/12/19	3	16.48	0	0.00	16.45	3	10,377	0.03%
2023/12/18	1	17.00	5	16.85	16.80	-4	10,380	-0.04%
2023/12/15	3	16.95	0	0.00	16.90	3	10,494	0.03%
2023/12/14	5	17.36	0	0.00	17.10	5	10,539	0.05%
2023/12/13	5	17.90	3	17.88	17.65	2	10,516	0.02%
2023/12/12	0	0.00	2	17.75	17.60	-2	10,777	-0.02%
2023/12/11	0	0.00	2	17.80	17.60	-2	10,894	-0.02%
2023/12/08	4	17.83	4	17.75	17.80	0	11,010	0.00%
2023/12/01	26	18.07	19	18.03	17.95	7	11,897	0.06%
2023/11/30	3.3	17.65	50	17.62	17.45	-46.7	11,403	-0.41%
2023/11/29	0	0.00	32	17.59	17.60	-32	11,334	-0.28%
2023/11/28	1	17.25	10	17.25	17.25	-9	11,194	-0.08%
2023/11/27	23	17.52	12	17.59	17.30	11	11,000	0.10%
2023/11/24	2	17.05	3	17.32	17.50	-1	10,764	-0.01%
2023/11/22	17	18.19	28	18.29	17.90	-11	10,301	-0.11%
2023/11/21	12	17.90	30	18.05	18.05	-18	9,476	-0.19%
2023/11/20	4	16.93	12	17.05	16.90	-8	8,487	-0.09%
2023/11/17	10	16.63	8	16.44	16.55	2	8,165	0.02%
2023/11/16	0	0.00	3	15.50	15.45	-3	7,829	-0.04%
2023/11/14	0	0.00	1	15.20	15.20	-1	7,864	-0.01%
2023/11/10	1	15.30	0	0.00	15.20	1	7,894	0.01%
2023/11/09	1	15.75	1	15.65	15.65	0	7,868	0.00%
2023/11/08	3	16.35	9	16.21	16.00	-6	7,874	-0.08%
2023/11/07	5	16.29	5	16.23	16.35	0	7,897	0.00%
2023/11/06	0	0.00	2	16.20	16.15	-2	7,935	-0.03%
2023/11/02	5	15.91	5	15.75	15.80	0	7,987	0.00%
2023/11/01	0.1	15.50	1	16.25	15.55	-0.9	8,008	-0.01%
2023/10/31	0	0.00	3	16.35	16.25	-3	7,954	-0.04%
2023/10/30	1	16.15	2	16.65	16.50	-1	8,010	-0.01%
2023/10/27	20	16.15	0	0.00	16.15	20	7,968	0.25%
2023/10/26	2	16.75	21	16.88	16.25	-19	8,143	-0.23%
2023/10/25	23	17.05	19	16.90	16.65	4	8,187	0.05%
2023/10/24	11	16.45	10	16.59	16.75	1	8,231	0.01%
2023/10/23	1	15.20	1	15.20	15.25	0	9,056	0.00%
2023/10/20	0	0.00	2	14.60	14.75	-2	9,430	-0.02%
2023/10/18	11	15.03	6	15.15	14.90	5	10,122	0.05%
2023/10/16	1	15.60	1	15.25	15.40	0	11,423	0.00%
2023/10/13	1	15.80	0	0.00	15.75	1	11,534	0.01%
2023/10/12	0	0.00	1	16.40	16.20	-1	11,490	-0.01%
2023/10/11	1	15.95	0	0.00	16.00	1	11,465	0.01%
2023/10/06	1	16.60	0	0.00	16.65	1	11,430	0.01%
2023/10/05	9	16.56	1	16.65	16.35	8	11,382	0.07%
2023/10/04	7	16.31	10	16.46	16.45	-3	11,314	-0.03%
2023/10/03	2	16.50	4	16.43	16.25	-2	11,322	-0.02%
2023/10/02	21	16.59	17	16.68	16.65	4	11,301	0.04%
2023/09/28	42	16.25	3	16.30	16.25	39	11,102	0.35%
2023/09/27	40	16.09	1	16.20	15.90	39	11,050	0.35%
2023/09/26	1	15.90	1	16.30	15.80	0	11,060	0.00%
2023/09/25	8	16.06	7	16.01	16.10	1	11,084	0.01%
2023/09/22	0	0.00	2	15.95	16.05	-2	11,063	-0.02%
2023/09/21	3	15.60	3	15.55	15.60	0	11,061	0.00%
2023/09/20	2	15.90	2	16.15	15.75	0	11,230	0.00%
2023/09/19	3	15.93	16	15.91	16.00	-13	11,290	-0.12%
2023/09/18	0	0.00	2	16.10	15.85	-2	11,475	-0.02%
2023/09/15	10	16.13	25	16.30	16.25	-15	11,741	-0.13%
2023/09/14	34	15.84	16	15.92	15.70	18	11,824	0.15%
2023/09/13	12	15.67	17	15.67	15.65	-5	11,935	-0.04%
2023/09/12	8	15.80	0	0.00	15.60	8	12,010	0.07%
2023/09/11	2	16.13	14	16.09	16.05	-12	11,731	-0.10%
2023/09/08	5	15.03	7	15.02	15.15	-2	11,132	-0.02%
2023/09/07	0	0.00	2	13.85	13.80	-2	10,773	-0.02%
2023/09/06	1	14.20	1	14.15	14.05	0	10,774	0.00%
2023/09/04	0	0.00	8	13.80	13.85	-8	10,729	-0.07%
2023/09/01	0	0.00	2	14.05	13.95	-2	10,700	-0.02%
2023/08/29	1	14.00	0	0.00	14.15	1	10,679	0.01%
2023/08/24	0	0.00	1	15.05	14.90	-1	10,582	-0.01%
2023/08/23	1	14.65	0	0.00	14.70	1	10,555	0.01%
2023/08/21	2	15.00	0	0.00	14.95	2	10,502	0.02%
2023/08/18	5	14.55	0	0.00	14.55	5	10,477	0.05%
2023/08/16	0	0.00	2	14.40	14.45	-2	10,395	-0.02%
2023/08/11	0	0.00	11	14.64	14.50	-11	10,290	-0.11%
2023/08/10	7	15.09	4	14.93	14.80	3	10,203	0.03%
2023/08/09	1	15.15	1	14.90	14.90	0	10,106	0.00%
2023/08/04	0	0.00	1	14.95	15.15	-1	9,921	-0.01%
2023/08/02	1	14.90	6	15.22	15.05	-5	9,869	-0.05%
2023/08/01	0	0.00	1	15.55	15.50	-1	9,718	-0.01%
2023/07/31	30	15.92	10	16.00	15.65	20	9,589	0.21%
2023/07/28	12	16.15	41	16.15	16.10	-29	9,302	-0.31%
2023/07/27	21	17.45	7	17.12	16.95	14	8,969	0.16%
2023/07/26	111	17.10	116	17.22	17.10	-5	8,348	-0.06%	大買/大賣/
2023/07/25	11	15.96	17.2	16.34	16.65	-6.2	7,099	-0.09%
2023/07/24	16	15.47	26	15.41	15.35	-10	6,678	-0.15%
2023/07/21	63	15.51	35	15.85	15.00	28	6,374	0.44%
2023/07/20	52	15.74	54.2	15.95	16.15	-2.2	5,937	-0.04%
2023/07/19	22	14.88	54	15.18	15.25	-32	5,092	-0.63%
2023/07/18	1	14.05	0	0.00	13.90	1	4,587	0.02%
2023/07/17	0	0.00	10	13.73	13.65	-10	4,471	-0.22%
2023/07/13	4	13.45	1	13.65	13.70	3	4,502	0.07%
2023/07/12	2	13.25	0	0.00	13.25	2	4,435	0.05%
2023/07/11	1	13.45	0	0.00	13.45	1	4,407	0.02%
2023/07/10	6	13.81	9	13.55	13.55	-3	4,412	-0.07%
2023/07/07	13	14.29	0	0.00	14.30	13	4,315	0.30%
2023/07/06	0	0.00	10	14.80	14.75	-10	4,227	-0.24%
2023/07/05	10	14.90	6	14.93	14.80	4	4,162	0.10%
2023/07/04	0	0.00	55	14.64	14.60	-55	4,074	-1.35%
2023/07/03	7	14.77	0	0.00	14.70	7	3,975	0.18%
2023/06/30	3	14.70	1	14.80	14.70	2	3,856	0.05%
2023/06/28	42	14.82	16	15.15	14.75	26	3,729	0.70%
2023/06/27	32	14.54	5	14.90	14.85	27	3,509	0.77%
2023/06/26	10	15.25	20	14.95	14.45	-10	3,315	-0.30%
2023/06/21	26	14.72	3	15.17	15.20	23	3,031	0.76%
2023/06/20	0	0.00	39	15.12	15.05	-39	2,650	-1.47%
2023/06/19	16	14.60	34	14.67	14.55	-18	2,214	-0.81%
2023/06/16	50	14.17	2	13.98	14.25	48	1,927	2.49%
2023/06/15	1	13.55	15	13.50	13.55	-14	1,636	-0.86%
2023/06/14	19	13.61	9	13.68	13.90	10	1,510	0.66%
2023/06/13	0	0.00	10	12.85	12.85	-10	1,241	-0.81%
2023/06/09	0	0.00	3	12.70	12.70	-3	1,222	-0.25%
2023/06/08	3	12.60	0	0.00	12.60	3	1,237	0.24%
2023/06/07	0	0.00	2	12.80	12.85	-2	1,253	-0.16%
2023/05/24	5	12.55	0	0.00	12.55	5	1,485	0.34%
2023/05/23	2	12.35	0	0.00	12.40	2	1,482	0.13%
2023/05/19	0	0.00	7	12.15	12.15	-7	1,506	-0.46%
2023/05/11	2	11.90	0	0.00	11.95	2	1,820	0.11%
2023/05/10	0	0.00	10	12.35	12.25	-10	1,846	-0.54%
2023/04/20	11	13.13	0	0.00	12.85	11	1,883	0.58%
2023/04/19	0.2	13.35	11	13.26	13.25	-10.8	1,830	-0.59%
2023/04/18	4	13.24	4	13.15	13.00	0	1,753	0.00%
2023/04/17	0.2	13.00	0	0.00	13.00	0.2	1,713	0.01%
2023/04/11	0	0.00	7	12.37	12.50	-7	1,595	-0.44%
2023/04/06	0	0.00	10	12.30	12.25	-10	1,585	-0.63%
2023/03/31	0	0.00	6	12.25	12.25	-6	1,584	-0.38%
2023/03/27	2	12.50	0	0.00	12.45	2	1,613	0.12%
2023/03/16	3	11.90	0	0.00	11.95	3	1,625	0.18%
2023/03/13	1	12.30	0	0.00	12.30	1	1,727	0.06%
2023/03/10	2	12.65	0	0.00	12.60	2	1,744	0.11%
2023/03/08	5	12.95	1	12.85	13.05	4	1,785	0.22%
2023/03/07	20	13.30	10	13.20	13.15	10	1,768	0.57%
2023/03/06	0	0.00	1	12.80	12.90	-1	1,623	-0.06%
2023/03/01	0	0.00	10	12.50	12.50	-10	1,606	-0.62%
2023/02/24	0	0.00	2	12.80	12.60	-2	1,609	-0.12%
2023/02/23	0	0.00	2	12.80	12.75	-2	1,623	-0.12%
2023/02/22	2	12.70	5	12.60	12.70	-3	1,630	-0.18%
2023/02/21	15	12.85	0	0.00	12.85	15	1,644	0.91%
2023/02/20	0	0.00	30	12.70	12.80	-30	1,653	-1.81%
2023/02/17	5	12.77	0	0.00	12.80	5	1,651	0.30%
2023/02/14	6	12.96	11	12.91	12.80	-5	1,711	-0.29%
2023/02/13	35	12.93	0	0.00	12.90	35	1,659	2.11%
2023/02/10	12	12.78	0	0.00	12.70	12	1,692	0.71%
2023/02/06	0	0.00	1	12.40	12.30	-1	1,846	-0.05%
2023/02/01	0	0.00	5	12.05	12.05	-5	1,839	-0.27%
2023/01/13	7	11.91	0	0.00	11.75	7	1,849	0.38%
2022/12/28	1	11.60	0	0.00	11.55	1	2,300	0.04%
2022/12/21	2	11.65	0	0.00	11.70	2	2,511	0.08%
2022/12/20	1	11.85	0	0.00	11.70	1	2,533	0.04%
2022/11/30	0	0.00	2	13.05	13.10	-2	3,168	-0.06%
2022/11/28	15	12.73	10	12.95	12.90	5	3,896	0.13%
2022/11/22	0	0.00	1	12.70	12.50	-1	5,027	-0.02%
2022/11/14	0	0.00	1	12.95	12.95	-1	6,935	-0.01%
2022/11/09	3	12.95	0	0.00	12.85	3	7,213	0.04%
2022/11/03	2	11.65	1	11.70	11.85	1	6,989	0.01%
2022/10/28	1	11.20	0	0.00	11.20	1	7,208	0.01%
2022/10/25	1	11.30	0	0.00	11.30	1	7,328	0.01%
2022/10/17	0	0.00	5	11.45	11.90	-5	7,773	-0.06%
2022/10/13	1	11.60	0	0.00	11.55	1	7,816	0.01%
2022/10/11	0	0.00	9	12.41	12.40	-9	7,831	-0.11%
2022/10/07	20	12.90	0	0.00	12.95	20	7,911	0.25%
2022/10/04	2	12.75	0	0.00	12.75	2	7,915	0.03%
2022/09/23	0	0.00	650	13.58	13.40	-650	7,802	-8.33%	大賣/鉅額交易
2022/09/22	51	14.05	1	14.10	13.95	50	7,778	0.64%
2022/09/21	100	14.14	5	13.80	13.80	95	7,875	1.21%
2022/09/20	300	14.06	4	14.00	14.10	296	7,935	3.73%	大買/鉅額交易
2022/09/19	150	13.87	0	0.00	13.80	150	7,961	1.88%	大買/鉅額交易
2022/09/16	0	0.00	600	14.03	13.90	-600	7,956	-7.54%	大賣/鉅額交易
2022/09/15	4	14.58	5	14.52	14.30	-1	7,954	-0.01%
2022/09/14	0	0.00	2	14.00	14.30	-2	7,930	-0.03%
2022/09/13	1	14.65	0	0.00	14.45	1	7,923	0.01%
2022/09/12	53	14.51	1	14.60	14.55	52	7,918	0.66%
2022/09/08	625	15.08	25	14.84	15.00	600	7,853	7.64%	大買/鉅額交易
2022/09/07	17	14.59	10	14.55	14.80	7	7,843	0.09%
2022/09/06	5	14.84	0	0.00	14.60	5	7,763	0.06%
2022/09/05	6	15.57	4	15.76	15.30	2	7,670	0.03%
2022/09/02	11	16.07	9	16.33	15.85	2	7,605	0.03%
2022/09/01	10	15.85	102	15.93	15.50	-92	7,048	-1.31%	大賣/
2022/08/31	13	15.83	507	15.74	15.90	-494	6,894	-7.17%	大賣/鉅額交易
2022/08/30	12	15.89	16	15.97	16.10	-4	6,706	-0.06%
2022/08/29	607	14.80	150	14.50	14.65	457	6,612	6.91%	大買/大賣/鉅額交易
2022/08/26	10	15.54	352	15.75	15.40	-342	6,490	-5.27%	大賣/鉅額交易
2022/08/25	254	15.98	28	16.27	15.70	226	6,247	3.62%	大買/鉅額交易
2022/08/24	308	15.48	14	15.60	15.95	294	5,302	5.54%	大買/鉅額交易
2022/08/23	1	14.50	5	14.56	14.50	-4	4,883	-0.08%
2022/08/22	2	14.63	1	14.85	14.55	1	4,877	0.02%
2022/08/17	66	14.56	66	14.41	14.40	0	5,263	0.00%
2022/08/16	2	14.55	47	14.11	14.45	-45	5,881	-0.77%
2022/08/15	0	0.00	10	14.05	13.95	-10	5,949	-0.17%
2022/08/12	3	13.80	1	13.80	13.75	2	6,031	0.03%
2022/08/11	47	13.94	51	14.04	13.85	-4	6,206	-0.06%
2022/08/10	2	14.28	2	14.35	14.20	0	6,563	0.00%
2022/08/09	0	0.00	5	14.18	14.05	-5	6,499	-0.08%
2022/08/08	0	0.00	4	13.98	14.05	-4	6,551	-0.06%
2022/08/04	1	13.00	0	0.00	13.20	1	6,448	0.02%
2022/08/03	9	13.36	3	13.30	13.35	6	6,423	0.09%
2022/08/02	12	13.55	0	0.00	13.50	12	6,379	0.19%
2022/08/01	2	13.60	17	13.61	13.65	-15	6,362	-0.24%
2022/07/29	3	13.67	15	13.65	13.65	-12	6,338	-0.19%
2022/07/28	48	13.96	8	13.86	13.90	40	6,246	0.64%
2022/07/27	4	13.55	8	13.48	13.45	-4	6,025	-0.07%
2022/07/26	30	13.46	7	13.30	13.25	23	5,985	0.38%
2022/07/25	2	13.30	2	13.28	13.30	0	5,952	0.00%
2022/07/22	9	13.18	1	13.25	13.30	8	5,951	0.13%
2022/07/20	0	0.00	3	12.82	12.70	-3	5,888	-0.05%
2022/07/19	2	12.80	1	12.75	12.75	1	5,909	0.02%
2022/07/18	2	12.68	3	12.68	12.75	-1	5,909	-0.02%
2022/07/15	0	0.00	2	12.75	12.65	-2	5,940	-0.03%
2022/07/14	5	12.53	3	12.58	12.60	2	5,900	0.03%
2022/07/13	23	12.54	22	12.53	12.50	1	5,936	0.02%
2022/07/08	0	0.00	10	12.65	12.70	-10	6,117	-0.16%
2022/07/07	0	0.00	3	12.05	12.40	-3	6,111	-0.05%
2022/07/04	2	11.80	0	0.00	11.80	2	6,134	0.03%
2022/06/30	0	0.00	5	12.35	12.40	-5	6,143	-0.08%
2022/06/28	4	13.09	4	12.95	12.85	0	5,996	0.00%
2022/06/23	10	12.65	0	0.00	12.50	10	5,922	0.17%
2022/06/21	10	12.60	17	12.33	12.60	-7	5,875	-0.12%
2022/06/20	6	12.37	5	12.60	12.00	1	5,874	0.02%
2022/06/17	6	12.46	5	12.60	12.45	1	5,839	0.02%
2022/06/16	3	12.82	0	0.00	12.75	3	5,843	0.05%
2022/06/15	1	13.00	0	0.00	12.95	1	5,791	0.02%
2022/06/14	4	12.80	0	0.00	13.00	4	5,822	0.07%
2022/06/10	3	13.85	2	13.95	13.75	1	5,753	0.02%
2022/06/09	5	14.30	0	0.00	14.15	5	5,790	0.09%
2022/06/08	10	14.23	6	14.12	13.95	4	5,874	0.07%
2022/06/07	3	14.17	9	14.05	14.00	-6	5,809	-0.10%
2022/06/02	5	13.80	1	13.55	13.55	4	5,498	0.07%
2022/05/31	1	13.60	0	0.00	13.65	1	5,471	0.02%
2022/05/30	1	13.70	0	0.00	13.70	1	5,433	0.02%
2022/05/26	6	13.78	40	13.70	13.80	-34	5,304	-0.64%
2022/05/25	11	13.95	13	13.93	13.70	-2	5,066	-0.04%
2022/05/24	38	14.12	24	14.11	13.50	14	4,802	0.29%
2022/05/23	25	13.32	36	13.73	14.15	-11	4,071	-0.27%
2022/05/20	8	13.34	7	13.14	12.90	1	3,816	0.03%
2022/05/19	60	12.87	56	13.04	13.25	4	3,694	0.11%
2022/05/18	36	12.96	6	12.99	13.25	30	3,523	0.85%
2022/05/09	1	11.70	0	0.00	11.70	1	3,073	0.03%
2022/04/28	1	12.35	0	0.00	12.35	1	3,268	0.03%
2022/04/27	4	12.31	0	0.00	12.30	4	3,288	0.12%
2022/04/25	4	13.06	1	13.00	12.95	3	3,369	0.09%
2022/04/22	1	13.50	0	0.00	13.55	1	3,462	0.03%
2022/04/20	0	0.00	2	14.10	13.90	-2	3,531	-0.06%
2022/04/19	5	14.26	2	14.40	14.15	3	3,545	0.08%
2022/04/18	3	14.67	3	15.02	14.55	0	3,609	0.00%
2022/04/15	8	13.95	1	14.00	13.90	7	3,442	0.20%
2022/04/11	1	13.00	7	13.11	13.10	-6	4,197	-0.14%
2022/04/08	0	0.00	1	13.95	13.85	-1	4,390	-0.02%
2022/04/07	1	13.80	1	13.95	13.75	0	4,870	0.00%
2022/04/06	1	14.00	0	0.00	14.15	1	5,137	0.02%
2022/03/31	1	13.95	0	0.00	14.00	1	5,379	0.02%
2022/03/24	3	14.10	0	0.00	14.20	3	6,044	0.05%
2022/03/23	0	0.00	20	14.25	14.25	-20	6,153	-0.33%
2022/03/17	0	0.00	1	14.35	14.30	-1	7,767	-0.01%
2022/03/16	23	14.35	50	14.28	14.40	-27	8,284	-0.33%
2022/03/15	1	14.15	0	0.00	14.10	1	8,879	0.01%
2022/03/14	52	15.14	120	14.92	14.75	-68	9,054	-0.75%	大賣/
2022/03/11	126	15.00	7	15.27	15.40	119	8,975	1.33%	大買/鉅額交易
2022/03/10	0	0.00	1	14.50	14.50	-1	8,787	-0.01%
2022/03/09	2	13.20	0	0.00	13.20	2	8,768	0.02%
2022/03/08	0	0.00	5	13.10	13.05	-5	8,868	-0.06%
2022/03/03	1	13.60	0	0.00	13.60	1	8,805	0.01%
2022/02/24	2	13.50	0	0.00	13.40	2	8,876	0.02%
2022/02/17	6	14.65	0	0.00	14.45	6	8,778	0.07%
2022/02/16	0	0.00	5	14.90	14.70	-5	8,769	-0.06%
2022/02/15	1	14.55	0	0.00	14.45	1	8,745	0.01%
2022/02/14	0	0.00	2	14.05	14.10	-2	8,749	-0.02%
2022/02/11	6	14.63	1	14.70	14.60	5	8,729	0.06%
2022/02/10	3	15.20	0	0.00	14.80	3	8,718	0.03%
2022/02/09	0	0.00	1	15.00	14.95	-1	8,689	-0.01%
2022/02/08	1	14.30	2	14.35	14.50	-1	8,653	-0.01%
2022/02/07	2	12.75	2	13.60	14.40	0	8,637	0.00%
2022/01/26	2	14.35	7	14.17	14.15	-5	8,577	-0.06%
2022/01/24	2	14.40	0	0.00	14.50	2	8,529	0.02%
2022/01/21	2	14.70	10	14.70	14.55	-8	8,479	-0.09%
2022/01/20	10	15.00	0	0.00	15.20	10	8,424	0.12%
2022/01/18	2	15.65	30	15.60	15.40	-28	8,385	-0.33%
2022/01/17	31	15.85	48	15.01	16.15	-17	8,281	-0.21%
2022/01/14	7	14.66	10	14.45	14.80	-3	8,150	-0.04%
2022/01/13	5	15.39	0	0.00	15.15	5	8,044	0.06%
2022/01/12	46	15.49	0	0.00	15.50	46	7,967	0.58%
2022/01/11	7	15.59	10	15.90	15.40	-3	7,881	-0.04%
2022/01/07	4	16.46	16	16.60	16.60	-12	7,596	-0.16%
2022/01/06	12	18.06	1	18.15	18.05	11	7,325	0.15%
2022/01/05	9	19.47	111	18.99	18.95	-102	7,129	-1.43%	大賣/鉅額交易
2022/01/04	7	18.56	0	0.00	18.90	7	6,818	0.10%
2022/01/03	128	19.30	107	18.83	18.85	21	6,724	0.31%	大買/大賣/
2021/12/30	131	20.02	155	20.21	20.30	-24	6,467	-0.37%	大買/大賣/
2021/12/29	28	19.50	53	20.00	20.40	-25	5,980	-0.42%
2021/12/28	62	19.36	28	19.30	19.30	34	5,674	0.60%
2021/12/27	33	19.97	20	19.70	19.70	13	5,504	0.24%
2021/12/24	64	19.54	22	19.48	19.70	42	5,393	0.78%
2021/12/23	40	19.21	20	19.05	19.25	20	5,230	0.38%
2021/12/22	0	0.00	5	19.11	19.15	-5	5,115	-0.10%
2021/12/21	30	18.44	5	18.43	18.60	25	4,899	0.51%
2021/12/20	8	17.99	2	17.45	17.70	6	4,779	0.13%
2021/12/17	5	18.48	138	18.51	18.30	-133	4,599	-2.89%	大賣/鉅額交易
2021/12/16	44	19.02	74	18.80	18.80	-30	4,456	-0.67%
2021/12/15	39	18.95	32	18.83	19.10	7	4,262	0.16%
2021/12/14	184	19.95	43	19.49	20.20	141	3,860	3.65%	大買/鉅額交易
2021/12/13	0	0.00	8	18.60	18.60	-8	2,868	-0.28%
2021/12/10	113	16.21	31	16.86	16.95	82	2,728	3.01%	大買/
2021/12/09	28	15.14	16	15.16	15.45	12	2,147	0.56%
2021/12/08	1	14.05	3	13.65	14.05	-2	1,511	-0.13%
2021/12/06	0	0.00	5	12.70	12.70	-5	1,259	-0.40%
2021/12/03	7	12.74	0	0.00	12.65	7	1,244	0.56%
2021/11/26	1	12.50	0	0.00	12.30	1	1,030	0.10%
2021/11/09	0	0.00	5	12.05	12.05	-5	820	-0.61%
2021/11/03	0	0.00	2	12.00	11.95	-2	815	-0.25%
2021/10/08	0	0.00	2	11.20	11.40	-2	809	-0.25%
2021/10/06	0	0.00	13	10.50	10.40	-13	802	-1.62%
2021/09/29	0	0.00	2	10.80	10.90	-2	868	-0.23%
2021/09/24	0	0.00	1	10.35	10.35	-1	877	-0.11%
2021/09/10	1	10.50	0	0.00	10.60	1	1,009	0.10%
2021/09/09	2	10.40	0	0.00	10.40	2	1,022	0.20%
2021/08/05	0	0.00	1	11.85	11.85	-1	1,780	-0.06%
2021/07/28	7	11.80	0	0.00	11.90	7	2,124	0.33%
2021/07/27	0	0.00	3	12.05	12.10	-3	2,195	-0.14%
2021/07/09	0	0.00	5	12.00	11.95	-5	2,926	-0.17%
2021/06/30	1	12.15	0	0.00	12.20	1	3,673	0.03%
2021/06/25	0	0.00	20	12.32	12.30	-20	3,780	-0.53%
2021/06/18	0	0.00	3	12.80	12.75	-3	4,421	-0.07%
2021/06/02	0	0.00	1	12.90	13.00	-1	5,089	-0.02%
2021/06/01	0	0.00	4	13.20	13.20	-4	5,080	-0.08%
2021/05/31	10	13.30	0	0.00	12.90	10	5,058	0.20%
2021/05/28	2	13.25	2	13.10	13.15	0	5,020	0.00%
2021/05/27	1	12.90	0	0.00	12.90	1	4,992	0.02%
2021/05/26	4	13.25	3	13.15	13.25	1	4,940	0.02%
2021/05/21	2	11.70	3	11.70	11.70	-1	4,853	-0.02%
2021/05/17	0	0.00	1	11.05	10.80	-1	4,852	-0.02%
2021/05/14	0	0.00	8	12.75	11.90	-8	4,802	-0.17%
2021/05/11	1	12.70	1	13.55	13.00	0	4,585	0.00%
2021/05/10	2	14.05	0	0.00	14.05	2	4,508	0.04%
2021/05/07	0	0.00	3	13.40	13.45	-3	4,449	-0.07%
2021/05/06	0	0.00	2	13.15	13.15	-2	4,442	-0.05%
2021/05/04	0	0.00	1	12.75	12.75	-1	4,451	-0.02%
2021/04/28	0	0.00	1	14.35	14.45	-1	4,328	-0.02%
2021/04/26	2	14.50	1	14.60	14.40	1	4,278	0.02%
2021/04/23	1	14.35	0	0.00	14.35	1	4,232	0.02%
2021/04/22	1	14.35	2	14.13	14.00	-1	4,220	-0.02%
2021/04/21	4	14.53	0	0.00	14.55	4	4,150	0.10%
2021/04/20	2.1	14.77	0	0.00	14.85	2.1	4,164	0.05%
2021/04/19	1	14.80	7	14.81	15.10	-6	4,136	-0.15%
2021/04/16	4	14.18	1	14.10	14.35	3	3,937	0.08%
2021/04/15	1	14.00	0	0.00	14.05	1	3,908	0.03%
2021/04/13	0	0.00	33	14.26	14.15	-33	3,905	-0.84%
2021/04/12	33	14.63	1	14.70	14.70	32	3,861	0.83%
2021/04/09	0	0.00	10	14.10	14.15	-10	3,825	-0.26%
2021/04/08	7	14.41	0	0.00	14.40	7	3,830	0.18%
2021/04/07	12	13.94	3	14.70	14.75	9	3,766	0.24%
2021/04/06	0	0.00	1	13.65	13.65	-1	3,785	-0.03%
2021/04/01	3	13.50	0	0.00	13.60	3	4,140	0.07%
2021/03/31	0	0.00	3	13.90	13.80	-3	4,304	-0.07%
2021/03/30	6	13.85	0	0.00	13.80	6	4,279	0.14%
2021/03/29	27	13.96	5	14.06	13.90	22	4,259	0.52%
2021/03/26	0	0.00	1	13.25	13.95	-1	4,131	-0.02%
2021/03/25	2	13.28	1	13.15	13.05	1	4,124	0.02%
2021/03/24	3	13.35	0	0.00	13.35	3	4,184	0.07%
2021/03/23	7	13.19	4	13.38	13.10	3	4,180	0.07%
2021/03/22	6	13.93	14	14.10	14.10	-8	3,908	-0.20%
2021/03/19	4	12.50	6	12.65	12.85	-2	3,546	-0.06%
2021/03/17	2	12.08	5	12.21	12.50	-3	3,543	-0.08%
2021/03/16	10	11.60	0	0.00	11.90	10	3,677	0.27%
2021/03/02	1	11.65	0	0.00	11.65	1	4,294	0.02%
2021/02/24	2	12.20	0	0.00	11.90	2	4,303	0.05%
2021/02/04	1	11.50	0	0.00	11.35	1	4,266	0.02%
2021/01/28	1	11.85	0	0.00	11.85	1	4,201	0.02%
2021/01/19	1	11.85	0	0.00	11.85	1	3,966	0.03%
2021/01/18	0	0.00	1	12.00	11.90	-1	3,955	-0.03%
2021/01/15	5	11.96	0	0.00	11.80	5	3,974	0.13%
2021/01/13	0	0.00	3	13.00	12.70	-3	3,945	-0.08%
2021/01/08	1	11.80	0	0.00	11.90	1	3,764	0.03%
2021/01/07	3	12.00	1	12.00	12.05	2	3,730	0.05%
2021/01/06	1	11.60	1	12.05	11.90	0	3,686	0.00%
2021/01/04	10	13.50	1	13.10	13.10	9	3,512	0.26%
2020/12/31	0	0.00	5	13.25	13.20	-5	3,432	-0.15%
2020/12/30	8	13.00	0	0.00	12.90	8	3,356	0.24%
2020/12/29	4	13.30	11	13.47	13.20	-7	3,275	-0.21%
2020/12/28	10	12.45	8	13.42	13.55	2	3,069	0.07%
2020/12/25	1	12.35	10	12.29	12.35	-9	2,664	-0.34%
2020/12/23	0	0.00	2	11.25	11.20	-2	2,415	-0.08%
2020/12/18	1	11.90	0	0.00	11.85	1	2,268	0.04%
2020/12/17	0	0.00	3	11.77	11.70	-3	2,167	-0.14%
2020/12/15	1	11.25	10	11.25	11.20	-9	2,116	-0.43%
2020/12/14	0	0.00	4	11.65	11.65	-4	2,065	-0.19%
2020/12/11	12	11.69	10	11.40	11.40	2	2,005	0.10%
2020/12/10	6	11.50	5	12.05	12.00	1	1,874	0.05%
2020/12/09	20	10.80	16	11.78	11.85	4	1,612	0.25%
2020/12/04	8	9.99	3	9.99	9.98	5	1,260	0.40%
2020/12/03	4	10.04	0	0.00	9.95	4	1,269	0.32%
2020/12/02	1	10.15	4	10.35	10.20	-3	1,232	-0.24%
2020/11/30	2	9.79	11	9.82	9.83	-9	1,095	-0.82%
2020/11/27	1	9.64	12	9.64	9.64	-11	1,048	-1.05%
2020/11/26	7	9.47	44	9.48	9.49	-37	1,008	-3.67%
2020/11/25	5	9.43	0	0.00	9.45	5	1,009	0.50%
2020/11/23	0	0.00	10	9.52	9.50	-10	992	-1.01%
2020/11/19	0	0.00	10	9.31	9.40	-10	946	-1.06%
2020/11/17	0	0.00	15	9.20	9.22	-15	907	-1.65%
2020/11/13	46	9.36	0	0.00	9.35	46	927	4.96%
2020/11/10	0	0.00	1	8.99	9.04	-1	1,002	-0.10%
2020/11/09	0	0.00	10	8.98	8.99	-10	1,005	-0.99%
2020/11/06	0	0.00	10	8.98	8.99	-10	1,021	-0.98%
2020/11/05	10	8.89	0	0.00	8.90	10	1,028	0.97%
2020/10/26	0	0.00	100	9.07	9.06	-100	1,123	-8.90%
2020/10/23	104	9.38	0	0.00	9.15	104	1,137	9.14%	大買/鉅額交易
2020/09/18	0	0.00	5	9.46	9.45	-5	1,395	-0.36%
2020/09/16	0	0.00	11	9.31	9.22	-11	1,381	-0.80%
2020/09/15	15	9.23	0	0.00	9.20	15	1,385	1.08%
2020/09/14	1	9.19	0	0.00	9.25	1	1,389	0.07%
2020/09/10	1	9.50	0	0.00	9.47	1	1,360	0.07%
2020/09/07	0	0.00	8	9.38	9.36	-8	1,327	-0.60%
2020/09/02	10	9.30	0	0.00	9.31	10	1,320	0.76%
2020/08/20	0	0.00	1	9.11	9.00	-1	1,409	-0.07%
2020/08/19	0	0.00	1	9.50	9.44	-1	1,387	-0.07%
2020/08/18	11	9.83	0	0.00	9.72	11	1,366	0.81%
2020/07/21	0	0.00	5	9.53	9.48	-5	1,322	-0.38%
2020/07/20	2	9.31	0	0.00	9.50	2	1,324	0.15%
2020/07/17	3	9.62	0	0.00	9.34	3	1,331	0.23%
2020/07/16	0	0.00	2	9.61	9.63	-2	1,338	-0.15%
2020/07/01	1	10.40	0	0.00	10.40	1	1,421	0.07%
2020/06/30	2	10.05	0	0.00	9.90	2	1,334	0.15%
2020/06/08	0	0.00	1	10.00	9.99	-1	1,403	-0.07%
2020/06/05	1	10.05	0	0.00	10.25	1	1,390	0.07%
2020/05/21	0	9.83	0	0.00	9.90	0	1,408	0.00%
2020/05/20	0	0.00	6	9.99	9.89	-6	1,414	-0.42%
2020/05/19	0	0.00	1	9.95	9.95	-1	1,410	-0.07%
2020/05/18	1	10.15	0	0.00	10.10	1	1,390	0.07%
2020/04/29	2	10.20	1	10.15	10.40	1	1,407	0.07%
2020/04/23	1	9.63	1	9.76	9.64	0	1,549	0.00%
2020/04/22	1	9.30	0	0.00	9.75	1	1,576	0.06%
2020/04/21	0	9.70	0	0.00	9.60	0	1,569	0.00%
2020/04/20	1	9.92	0	0.00	9.82	1	1,554	0.06%
2020/04/16	1	9.86	0	0.00	9.86	1	1,494	0.07%
2020/04/15	0	0.00	2	8.80	8.97	-2	1,432	-0.14%
2020/04/14	0	0.00	2	8.23	8.16	-2	1,411	-0.14%
2020/03/19	0	0.00	4	6.20	6.24	-4	1,397	-0.29%
2020/03/13	9	7.33	12	7.35	7.55	-3	1,343	-0.22%
2020/02/11	2	11.10	0	0.00	11.25	2	1,566	0.13%
2020/01/30	1	11.15	0	0.00	11.40	1	1,648	0.06%
2020/01/20	2	12.40	0	0.00	12.35	2	1,590	0.13%
2020/01/17	2	12.70	9	12.74	12.65	-7	1,584	-0.44%
2019/12/27	0	0.00	2	12.35	12.45	-2	1,685	-0.12%
2019/12/19	0	0.00	3	12.15	12.15	-3	1,683	-0.18%
2019/12/12	2	12.15	0	0.00	12.10	2	1,657	0.12%
2019/12/09	0	0.00	2	12.40	12.35	-2	1,632	-0.12%
2019/12/06	6	12.50	0	0.00	12.40	6	1,629	0.37%
2019/11/29	2	12.70	0	0.00	12.45	2	1,651	0.12%
2019/11/27	2	12.85	15	12.87	12.85	-13	1,610	-0.81%
2019/11/26	10	12.35	0	0.00	12.35	10	1,508	0.66%
2019/11/11	1	12.05	0	0.00	11.95	1	1,365	0.07%
2019/11/07	7	12.54	0	0.00	12.45	7	1,342	0.52%
2019/11/06	8	12.76	27	12.81	13.00	-19	1,290	-1.47%
2019/10/30	0	0.00	10	11.95	11.95	-10	1,200	-0.83%
2019/10/29	20	11.95	1	12.00	11.90	19	1,210	1.57%
2019/10/25	1	12.05	0	0.00	12.00	1	1,266	0.08%
2019/10/14	1	12.65	0	0.00	12.50	1	1,731	0.06%
2019/10/09	11	12.80	2	12.85	12.80	9	1,682	0.53%
2019/09/24	0	0.00	2	12.45	12.35	-2	1,545	-0.13%
2019/09/20	0	0.00	2	12.35	12.25	-2	1,556	-0.13%
2019/09/16	3	12.20	0	0.00	12.15	3	1,562	0.19%
2019/09/12	0	0.00	1	12.60	12.45	-1	1,566	-0.06%
2019/09/11	0	0.00	11	12.43	12.40	-11	1,567	-0.70%
2019/09/06	2	12.45	2	12.65	12.40	0	1,560	0.00%
2019/09/05	2	12.45	0	0.00	12.50	2	1,568	0.13%
2019/09/04	0	0.00	5	12.50	12.70	-5	1,545	-0.32%
2019/09/02	0	0.00	2	12.10	12.15	-2	1,503	-0.13%
2019/08/19	0	0.00	3	12.05	12.20	-3	1,682	-0.18%
2019/08/08	0	0.00	2	11.83	11.80	-2	1,667	-0.12%
2019/08/07	3	11.95	0	0.00	11.75	3	1,665	0.18%
2019/08/05	0	0.00	50	11.89	11.80	-50	1,656	-3.02%
2019/07/29	3	12.80	0	0.00	12.85	3	1,608	0.19%
2019/07/26	0	0.00	1	13.20	13.15	-1	1,571	-0.06%
2019/07/25	4	13.14	2	13.40	13.15	2	1,544	0.13%
2019/07/24	52	13.42	5	13.66	13.60	47	1,482	3.17%
2019/07/23	0	0.00	4	13.00	13.20	-4	1,278	-0.31%
2019/07/16	0	0.00	13	12.27	12.30	-13	1,106	-1.17%
2019/07/12	0	0.00	2	12.15	12.00	-2	1,089	-0.18%
2019/07/10	0	0.00	1	11.85	11.90	-1	1,096	-0.09%
2019/07/09	2	12.03	0	0.00	11.90	2	1,119	0.18%
2019/07/08	1	12.15	0	0.00	12.05	1	1,135	0.09%
2019/06/28	6	12.00	0	0.00	11.90	6	1,322	0.45%
2019/06/25	0	0.00	5	11.85	11.60	-5	1,420	-0.35%
2019/06/24	0	0.00	1	11.85	11.85	-1	1,435	-0.07%
2019/06/21	5	11.95	0	0.00	11.85	5	1,525	0.33%
2019/06/17	0	0.00	2	12.15	11.95	-2	1,868	-0.11%
2019/06/13	2	11.75	0	0.00	12.20	2	1,915	0.10%
2019/06/11	0	0.00	1	11.85	11.85	-1	1,998	-0.05%
2019/06/03	2	11.95	3	12.25	12.25	-1	2,389	-0.04%
2019/05/31	2	12.40	3	12.70	12.50	-1	2,381	-0.04%
2019/05/30	3	12.00	0	0.00	11.80	3	2,339	0.13%
2019/05/23	0	0.00	2	10.90	10.95	-2	2,539	-0.08%
2019/05/13	0	0.00	1	11.30	11.30	-1	4,400	-0.02%
2019/05/06	1	11.75	0	0.00	11.75	1	4,504	0.02%
2019/04/17	0	0.00	2	13.35	13.20	-2	4,889	-0.04%
2019/04/15	0	13.30	3	13.30	13.40	-3	4,931	-0.06%
2019/04/11	8	13.12	5	13.10	13.15	3	4,925	0.06%
2019/04/01	0	0.00	20	13.45	13.55	-20	4,882	-0.41%
2019/03/27	0	0.00	3	13.42	13.40	-3	4,819	-0.06%
2019/03/26	3	13.50	7	13.41	13.45	-4	4,811	-0.08%
2019/03/25	3	13.15	0	0.00	13.05	3	4,727	0.06%
2019/03/22	0	0.00	10	14.15	13.70	-10	4,668	-0.21%
2019/03/20	22	14.12	13	14.18	13.90	9	4,620	0.19%
2019/03/15	0	0.00	2	13.85	13.75	-2	4,508	-0.04%
2019/03/13	3	13.65	2	13.78	13.55	1	4,484	0.02%
2019/03/11	1	13.65	5	13.52	13.50	-4	4,215	-0.09%
2019/03/08	17	13.36	0	0.00	13.35	17	4,270	0.40%
2019/03/04	3	13.70	7	13.75	13.75	-4	4,615	-0.09%
2019/02/26	5	13.60	0	0.00	13.60	5	4,549	0.11%
2019/02/25	2	13.70	0	0.00	13.75	2	4,624	0.04%
2019/02/22	2	13.90	0	0.00	13.90	2	4,631	0.04%
2019/02/21	55	14.26	58	14.40	14.20	-3	4,791	-0.06%
2019/02/20	0	0.00	62	13.65	13.80	-62	4,419	-1.40%
2019/02/18	51	13.35	10	13.70	13.30	41	4,282	0.96%
2019/02/15	40	13.21	61	13.50	13.50	-21	4,257	-0.49%
2019/02/14	12	12.43	32	13.13	13.30	-20	3,899	-0.51%
2019/02/11	0	0.00	5	11.90	11.60	-5	3,355	-0.15%
2019/01/30	0	0.00	1	11.55	11.60	-1	3,357	-0.03%
2019/01/29	5	11.60	0	0.00	11.65	5	3,475	0.14%
2019/01/28	0	0.00	2	11.90	12.00	-2	3,462	-0.06%
2019/01/24	0	0.00	2	12.05	11.95	-2	3,561	-0.06%
2019/01/23	2	12.05	11	12.11	11.95	-9	3,627	-0.25%
2019/01/22	3	11.85	0	0.00	11.80	3	3,580	0.08%
2019/01/21	8	12.00	2	12.10	12.00	6	3,609	0.17%
2019/01/17	0	0.00	14	11.90	11.75	-14	3,718	-0.38%
2019/01/16	2	12.20	0	0.00	11.95	2	3,757	0.05%
2019/01/11	1	12.30	0	0.00	11.85	1	3,767	0.03%
2019/01/10	8	12.30	0	0.00	12.15	8	3,805	0.21%
2019/01/08	0	0.00	2	11.90	11.95	-2	3,617	-0.06%
2019/01/07	0	0.00	3	11.55	11.45	-3	3,607	-0.08%
2018/12/11	0	0.00	2	11.75	11.50	-2	4,952	-0.04%
2018/12/10	2	11.55	5	11.60	11.50	-3	5,190	-0.06%
2018/12/07	0	0.00	2	11.75	11.80	-2	5,337	-0.04%
2018/12/06	2	11.45	0	0.00	11.45	2	5,373	0.04%
2018/11/30	5	12.50	0	0.00	12.10	5	5,737	0.09%
2018/11/28	0	0.00	3	12.10	12.15	-3	5,492	-0.05%
2018/11/26	1	11.90	1	11.65	11.60	0	5,495	0.00%
2018/11/23	5	11.90	5	11.65	11.60	0	5,515	0.00%
2018/11/22	3	11.80	3	12.20	11.70	0	5,509	0.00%
2018/11/21	6	12.03	1	12.00	12.00	5	5,440	0.09%
2018/11/20	0	0.00	4	12.15	12.15	-4	5,402	-0.07%
2018/11/16	2	11.45	6	11.40	11.25	-4	5,282	-0.08%
2018/11/15	50	11.05	5	11.05	11.20	45	5,284	0.85%
2018/11/13	0	0.00	2	10.60	10.75	-2	5,712	-0.04%
2018/11/09	5	11.00	3	11.05	11.00	2	6,495	0.03%
2018/11/08	0	0.00	3	11.30	11.10	-3	6,657	-0.05%
2018/11/07	3	11.10	0	0.00	11.10	3	6,825	0.04%
2018/11/06	2	11.28	0	0.00	11.00	2	7,162	0.03%
2018/11/02	2	10.80	0	0.00	10.60	2	7,525	0.03%
2018/10/31	2	10.30	2	10.25	10.20	0	7,509	0.00%
2018/10/26	4	9.61	2	9.56	9.60	2	7,602	0.03%
2018/10/25	2	10.03	0	0.00	9.95	2	7,731	0.03%
2018/10/18	3	11.35	0	0.00	11.20	3	7,659	0.04%
2018/10/12	5	11.25	2	11.30	11.40	3	7,700	0.04%
2018/10/11	5	11.56	6	11.60	11.55	-1	7,646	-0.01%
2018/10/05	2	13.00	0	0.00	12.85	2	7,612	0.03%
2018/10/03	0	0.00	2	14.10	14.00	-2	7,693	-0.03%
2018/10/02	11	14.57	2	14.65	14.40	9	7,712	0.12%
2018/10/01	6	14.58	12	14.47	14.60	-6	7,767	-0.08%
2018/09/28	7	14.51	1	14.60	14.75	6	7,659	0.08%
2018/09/27	0	0.00	1	13.70	13.90	-1	7,228	-0.01%
2018/09/26	5	13.98	4	13.88	13.85	1	7,241	0.01%
2018/09/25	3	13.65	0	0.00	13.65	3	7,153	0.04%
2018/09/18	0	0.00	38	13.50	13.30	-38	7,094	-0.54%
2018/09/17	2	13.65	0	0.00	13.65	2	7,134	0.03%
2018/09/14	1	13.95	3	13.88	13.85	-2	7,143	-0.03%
2018/09/13	0	0.00	1	13.85	13.85	-1	7,001	-0.01%
2018/09/11	0	0.00	1	12.05	12.50	-1	7,002	-0.01%
2018/09/10	4	12.10	0	0.00	12.00	4	7,069	0.06%
2018/09/07	3	13.57	1	13.35	13.30	2	7,256	0.03%
2018/09/05	2	15.15	5	15.14	15.00	-3	7,131	-0.04%
2018/09/04	0	0.00	4	15.00	15.00	-4	7,254	-0.06%
2018/09/03	38	15.20	0	0.00	14.90	38	7,778	0.49%
2018/08/31	0	0.00	10	15.10	15.35	-10	8,133	-0.12%
2018/08/30	0	0.00	4	15.35	15.25	-4	8,257	-0.05%
2018/08/28	3	15.43	0	0.00	15.25	3	8,573	0.03%
2018/08/24	0	0.00	1	15.25	15.25	-1	8,703	-0.01%
2018/08/22	14	15.50	12	15.54	15.60	2	8,874	0.02%
2018/08/21	9	15.63	5	15.62	15.95	4	8,914	0.04%
2018/08/20	2	14.95	13	14.95	15.20	-11	8,707	-0.13%
2018/08/17	0	0.00	10	15.70	15.30	-10	9,062	-0.11%
2018/08/16	17	15.71	28	15.75	15.80	-11	9,272	-0.12%
2018/08/15	36	15.48	10	15.50	15.30	26	8,860	0.29%
2018/08/14	49	15.43	27	15.39	15.65	22	9,143	0.24%
2018/08/13	43	15.24	36	15.18	15.50	7	9,031	0.08%
2018/08/10	12	15.13	19	15.09	15.25	-7	8,692	-0.08%
2018/08/08	30	14.45	0	0.00	14.35	30	8,377	0.36%
2018/08/06	2	14.70	0	0.00	14.40	2	8,487	0.02%
2018/08/02	1	14.60	0	0.00	14.65	1	8,586	0.01%
2018/08/01	0	0.00	1	15.20	15.10	-1	8,814	-0.01%
2018/07/24	10	14.35	0	0.00	14.55	10	9,186	0.11%
2018/07/23	1	13.90	0	0.00	13.90	1	9,185	0.01%
2018/07/20	0	0.00	1	14.25	14.40	-1	9,219	-0.01%
2018/07/18	0	0.00	1	14.65	14.50	-1	9,384	-0.01%
2018/07/17	2	14.80	0	0.00	14.40	2	9,437	0.02%
2018/07/16	0	0.00	1	15.00	14.90	-1	9,511	-0.01%
2018/07/13	2	14.75	2	14.80	14.80	0	9,523	0.00%
2018/07/12	1	14.40	0	0.00	14.55	1	9,516	0.01%
2018/07/11	10	14.35	1	14.30	14.35	9	9,419	0.10%
2018/07/09	2	14.53	40	14.85	14.00	-38	9,512	-0.40%
2018/07/06	12	15.35	0	0.00	15.35	12	10,175	0.12%
2018/07/05	1	16.20	0	0.00	15.70	1	10,284	0.01%
2018/07/04	5	15.95	0	0.00	16.00	5	10,408	0.05%
2018/07/03	1	16.00	1	16.15	16.05	0	10,391	0.00%
2018/07/02	0	0.00	10	16.65	16.65	-10	10,387	-0.10%
2018/06/29	4	16.70	0	0.00	16.75	4	10,472	0.04%
2018/06/28	0	0.00	2	16.45	16.50	-2	10,652	-0.02%
2018/06/27	2	16.50	6	16.83	16.50	-4	10,866	-0.04%
2018/06/26	0	0.00	8	16.69	16.60	-8	10,954	-0.07%
2018/06/25	4	17.25	16	17.21	17.05	-12	10,964	-0.11%
2018/06/22	2	17.50	1	17.45	17.35	1	10,985	0.01%
2018/06/21	5	17.95	5	17.80	17.65	0	10,960	0.00%
2018/06/20	10	18.05	1	17.80	17.80	9	11,059	0.08%
2018/06/19	5	18.64	10	18.50	18.35	-5	11,059	-0.05%
2018/06/15	39	18.68	56	18.68	18.70	-17	11,049	-0.15%
2018/06/14	3	18.50	3	18.30	18.05	0	10,765	0.00%
2018/06/13	9	18.30	8	18.23	18.10	1	10,770	0.01%
2018/06/12	28	18.56	11	18.76	18.25	17	10,901	0.16%
2018/06/11	73	19.30	9	19.44	18.95	64	11,008	0.58%
2018/06/08	6	18.98	5	18.74	19.10	1	10,514	0.01%
2018/06/07	2	18.55	0	0.00	18.20	2	10,240	0.02%
2018/06/06	0	0.00	12	18.40	18.20	-12	10,180	-0.12%
2018/06/05	0	0.00	4	18.08	17.85	-4	10,018	-0.04%
2018/06/04	5	17.96	0	0.00	17.90	5	10,002	0.05%
2018/06/01	5	17.74	16	17.83	17.85	-11	10,038	-0.11%
2018/05/31	21	17.70	0	0.00	17.50	21	10,315	0.20%
2018/05/30	3	17.73	0	0.00	17.60	3	10,292	0.03%
2018/05/29	1	18.35	6	18.02	17.85	-5	10,147	-0.05%
2018/05/28	8	18.16	8	17.85	18.00	0	10,069	0.00%
2018/05/25	3	18.10	65	18.56	18.10	-62	10,085	-0.61%
2018/05/24	27	17.92	5	18.19	17.75	22	9,745	0.23%
2018/05/23	11	17.62	4	17.40	17.30	7	9,606	0.07%
2018/05/22	39	17.48	8	17.23	17.80	31	9,825	0.32%
2018/05/18	1	15.70	4	15.95	15.70	-3	9,524	-0.03%
2018/05/17	4	16.00	0	0.00	15.95	4	9,733	0.04%
2018/05/15	0	0.00	4	16.30	16.10	-4	10,144	-0.04%
2018/05/11	0	0.00	1	16.25	16.25	-1	10,575	-0.01%
2018/05/09	2	16.55	2	16.45	16.45	0	10,885	0.00%
2018/05/08	0	0.00	24	16.34	16.35	-24	10,992	-0.22%
2018/05/03	1	16.35	1	16.05	15.90	0	12,251	0.00%
2018/05/02	0	0.00	13	15.90	15.85	-13	12,249	-0.11%
2018/04/30	4	16.00	0	0.00	15.90	4	12,346	0.03%
2018/04/26	14	15.53	0	0.00	15.30	14	12,713	0.11%
2018/04/24	1	16.25	4	16.20	15.85	-3	13,156	-0.02%
2018/04/23	4	17.23	20	17.30	16.90	-16	14,917	-0.11%
2018/04/19	10	17.75	0	0.00	17.70	10	15,685	0.06%
2018/04/18	0	0.00	10	17.90	17.75	-10	15,798	-0.06%
2018/04/17	0	0.00	20	17.78	17.55	-20	16,022	-0.12%
2018/04/16	0	0.00	1	18.25	18.30	-1	16,093	-0.01%
2018/04/13	0	18.50	5	18.15	18.15	-5	16,227	-0.03%
2018/04/12	13	18.98	14	19.18	18.50	-1	16,365	-0.01%
2018/04/11	18	17.92	1	18.60	18.60	17	15,701	0.11%
2018/04/10	0	16.95	17	16.94	16.95	-17	15,752	-0.11%
2018/04/09	2	16.55	10	17.09	16.55	-8	15,993	-0.05%
2018/04/03	0	0.00	2	16.65	17.00	-2	16,127	-0.01%
2018/04/02	18	16.90	11	16.89	16.80	7	16,570	0.04%
2018/03/31	1	16.65	14	16.66	16.55	-13	17,177	-0.08%
2018/03/30	9	17.24	6	17.19	17.10	3	17,208	0.02%
2018/03/29	2	17.85	0	0.00	17.75	2	17,274	0.01%
2018/03/27	18	18.43	2	18.50	18.40	16	18,281	0.09%
2018/03/26	1	17.70	10	17.90	18.15	-9	18,534	-0.05%
2018/03/23	2	17.35	22	17.55	17.60	-20	19,248	-0.10%
2018/03/22	0	0.00	62	18.47	18.15	-62	20,224	-0.31%
2018/03/21	21	19.13	21	19.30	18.95	0	21,539	0.00%
2018/03/20	12	18.94	3	19.20	18.90	9	22,813	0.04%
2018/03/19	47	19.01	2	19.20	18.95	45	22,827	0.20%
2018/03/16	14	19.50	2	19.35	19.25	12	22,807	0.05%
2018/03/15	12	19.49	2	19.30	19.30	10	22,687	0.04%
2018/03/14	1	18.95	18	19.00	18.90	-17	22,511	-0.08%
2018/03/13	11	19.23	21	19.12	19.05	-10	22,560	-0.04%
2018/03/12	7	18.81	12	19.28	18.85	-5	22,635	-0.02%
2018/03/09	1	18.95	13	19.18	19.00	-12	22,794	-0.05%
2018/03/08	14	18.95	23	19.15	19.05	-9	22,885	-0.04%
2018/03/07	37	19.22	13	19.15	18.85	24	23,098	0.10%
2018/03/06	30	19.92	31	19.81	19.50	-1	23,089	0.00%
2018/03/05	1	19.35	13	19.26	19.00	-12	24,155	-0.05%
2018/03/02	9	19.09	20	19.16	19.05	-11	26,818	-0.04%
2018/03/01	28	19.28	0	0.00	19.20	28	28,230	0.10%
2018/02/27	15	19.53	18	19.41	19.20	-3	28,890	-0.01%
2018/02/26	0	0.00	20	19.09	18.95	-20	30,922	-0.06%
2018/02/23	16	19.39	2	19.55	19.25	14	32,310	0.04%
2018/02/22	59	19.15	43	19.25	19.35	16	32,584	0.05%
2018/02/21	6	18.08	10	18.25	18.45	-4	32,760	-0.01%
2018/02/12	10	17.35	4	17.30	17.45	6	32,731	0.02%
2018/02/09	6	16.69	6	17.13	17.25	0	32,766	0.00%
2018/02/08	13	17.92	13	17.85	17.75	0	32,672	0.00%
2018/02/07	10	19.32	8	19.18	18.90	2	32,557	0.01%
2018/02/06	29	19.85	13	19.36	18.85	16	32,463	0.05%
2018/02/05	3	20.50	29	20.58	20.90	-26	32,221	-0.08%
2018/02/02	3	21.88	3	21.55	21.50	0	32,371	0.00%
2018/02/01	6	21.89	39	22.07	21.40	-33	32,749	-0.10%
2018/01/31	27	21.92	8	21.70	21.65	19	34,120	0.06%
2018/01/30	53	22.18	84	22.15	21.60	-31	36,388	-0.09%
2018/01/29	0	0.00	9	21.11	21.20	-9	37,916	-0.02%
2018/01/26	1	20.40	1	20.65	20.35	0	37,889	0.00%
2018/01/25	10	20.63	11	20.30	20.30	-1	39,433	0.00%
2018/01/24	45	20.93	5	20.99	20.90	40	39,723	0.10%
2018/01/23	6	21.18	31	21.18	20.65	-25	39,770	-0.06%
2018/01/22	5	20.51	2	20.43	20.50	3	39,783	0.01%
2018/01/19	52	21.10	23	20.96	21.00	29	40,304	0.07%
2018/01/18	26	21.93	22	21.39	20.90	4	40,401	0.01%
2018/01/17	67	22.30	92	22.03	21.85	-25	40,078	-0.06%
2018/01/16	46	21.22	12	21.41	21.85	34	38,351	0.09%
2018/01/15	2	19.95	27	19.97	19.90	-25	37,552	-0.07%
2018/01/12	37	20.36	31	19.95	19.90	6	37,450	0.02%
2018/01/11	1	19.90	12	19.95	19.90	-11	37,492	-0.03%
2018/01/09	1	19.60	0	0.00	19.55	1	37,265	0.00%
2018/01/08	4	20.48	95	20.27	19.95	-91	37,090	-0.25%
2018/01/05	13	21.09	9	20.93	20.75	4	36,890	0.01%
2018/01/04	12	20.82	10	21.02	20.90	2	36,732	0.01%
2018/01/03	11	21.18	21	21.10	20.85	-10	36,515	-0.03%
2018/01/02	10	20.00	8	20.31	20.35	2	36,121	0.01%