輔信 (2405)-華南永昌-東昇券商分點個股進出

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▼0.04%
280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

輔信 (2405)籌碼相關－華南永昌-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇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
2024/11/21	2	21.10	0	0.00	20.90	2	5,420	0.04%
2024/11/20	0	0.00	27	21.01	20.95	-27	5,412	-0.50%
2024/11/19	1	20.35	0	0.00	20.30	1	5,321	0.02%
2024/11/18	0	0.00	2	20.35	20.25	-2	5,480	-0.04%
2024/11/15	1	21.20	1	20.90	20.85	0	5,740	0.00%
2024/11/14	0	0.00	23	21.20	21.10	-23	5,712	-0.40%
2024/11/13	1	21.05	1	20.80	20.40	0	5,553	0.00%
2024/11/12	114	20.34	0	0.00	20.35	114	5,613	2.03%	大買/鉅額交易
2024/11/11	2	20.93	49	20.77	20.60	-47	5,618	-0.84%
2024/11/08	77	20.90	3	20.80	20.70	74	5,622	1.32%
2024/11/07	0	0.00	1	20.95	20.90	-1	5,666	-0.02%
2024/11/06	2	21.08	0	0.00	20.90	2	5,751	0.03%
2024/11/05	3	21.40	3	21.20	21.10	0	5,784	0.00%
2024/10/29	1	20.10	1	20.25	20.05	0	5,842	0.00%
2024/10/28	5	20.91	3	20.90	20.50	2	5,839	0.03%
2024/10/25	18	21.69	15	21.43	21.45	3	5,803	0.05%
2024/10/24	244	21.80	231	21.52	21.50	13	5,598	0.23%	大買/大賣/
2024/10/23	0	0.00	1	20.25	20.40	-1	5,114	-0.02%
2024/10/22	0	0.00	7	20.19	20.20	-7	5,150	-0.14%
2024/10/21	0	0.00	1	19.45	19.55	-1	5,186	-0.02%
2024/10/18	13	19.70	4	19.20	19.20	9	5,292	0.17%
2024/10/17	1	19.55	0	0.00	19.65	1	5,408	0.02%
2024/10/16	0	0.00	2	19.10	19.10	-2	5,515	-0.04%
2024/10/15	6	19.21	0	0.00	19.00	6	5,732	0.10%
2024/10/14	0	0.00	1	19.55	19.55	-1	5,936	-0.02%
2024/10/11	1	19.35	198	19.42	19.25	-197	6,419	-3.07%	大賣/鉅額交易
2024/10/08	0	20.05	0.1	19.95	19.95	0	7,529	0.00%
2024/10/07	11.1	20.45	0	0.00	20.45	11.1	9,320	0.12%
2024/10/01	0	0.00	20	19.80	20.10	-20	10,322	-0.19%
2024/09/27	0	20.05	10	20.25	20.05	-10	12,408	-0.08%
2024/09/26	40	20.05	0	0.00	19.95	40	12,560	0.32%
2024/09/24	81	19.85	0	0.00	19.95	81	12,681	0.64%
2024/09/23	376	20.00	0	0.00	20.05	376	12,680	2.97%	大買/鉅額交易
2024/09/20	0	0.00	2	20.23	20.00	-2	12,696	-0.02%
2024/09/19	0	0.00	3	20.00	20.20	-3	12,725	-0.02%
2024/09/13	0	0.00	5	19.90	19.90	-5	12,942	-0.04%
2024/09/12	1	19.45	1	19.65	19.65	0	13,055	0.00%
2024/09/11	9	19.17	11	19.07	19.20	-2	13,124	-0.02%
2024/09/06	10	20.05	0	0.00	20.40	10	13,137	0.08%
2024/09/05	7	20.39	0	0.00	20.00	7	13,134	0.05%
2024/09/04	2	20.30	6	20.35	20.10	-4	13,178	-0.03%
2024/09/03	5	22.15	0	0.00	21.85	5	13,153	0.04%
2024/08/30	5	22.70	0	0.00	22.30	5	13,314	0.04%
2024/08/29	34	22.46	31	22.54	22.90	3	13,471	0.02%
2024/08/28	12	23.14	1.3	23.11	22.60	10.7	13,563	0.08%
2024/08/27	16	22.48	22	23.04	23.05	-6	13,763	-0.04%
2024/08/26	5	21.90	3	21.68	21.80	2	14,436	0.01%
2024/08/23	0	0.00	10	21.00	21.25	-10	14,907	-0.07%
2024/08/21	1	21.90	3	21.70	21.80	-2	15,900	-0.01%
2024/08/20	3	22.55	0	0.00	22.05	3	16,081	0.02%
2024/08/19	13.3	22.06	2	22.03	22.30	11.3	16,105	0.07%
2024/08/16	0	0.00	11	20.83	20.75	-11	16,299	-0.07%
2024/08/15	1	20.50	1	20.40	20.45	0	16,300	0.00%
2024/08/14	2	20.30	7	20.74	20.55	-5	16,308	-0.03%
2024/08/13	0	0.00	3	20.87	21.00	-3	16,264	-0.02%
2024/08/12	0	0.00	10	21.00	21.00	-10	16,409	-0.06%
2024/08/09	8	20.78	3	20.88	20.80	5	16,978	0.03%
2024/08/08	6	20.44	4	20.26	20.25	2	17,349	0.01%
2024/08/07	1	19.45	1	20.50	20.55	0	17,238	0.00%
2024/08/06	9	18.54	3	18.80	18.70	6	17,211	0.03%
2024/08/05	11	20.20	13	19.99	19.90	-2	17,105	-0.01%
2024/08/02	5	22.39	6	22.31	22.10	-1	17,000	-0.01%
2024/08/01	3	23.38	4	23.29	23.20	-1	16,965	-0.01%
2024/07/31	1	22.40	1	22.60	22.65	0	16,859	0.00%
2024/07/30	2	22.45	0	0.00	22.50	2	16,816	0.01%
2024/07/29	3	22.28	0	0.00	22.05	3	16,747	0.02%
2024/07/26	0	0.00	1	22.40	22.55	-1	16,666	-0.01%
2024/07/23	8	23.18	7	23.20	23.15	1	16,620	0.01%
2024/07/22	27	23.79	20	23.68	22.90	7	16,554	0.04%
2024/07/19	13	24.31	1	23.85	23.85	12	16,383	0.07%
2024/07/18	4	24.65	5	24.45	24.30	-1	16,298	-0.01%
2024/07/17	3	25.15	5	25.06	25.10	-2	16,192	-0.01%
2024/07/16	11	24.92	7	25.10	24.90	4	16,146	0.02%
2024/07/15	5	25.93	9	25.96	25.60	-4	16,034	-0.02%
2024/07/12	35	26.52	12	26.39	26.45	23	15,842	0.15%
2024/07/11	14	26.17	19	26.08	25.85	-5	15,432	-0.03%
2024/07/10	29	26.88	23	26.90	26.65	6	15,203	0.04%
2024/07/09	37	27.31	55	26.64	26.25	-18	14,530	-0.12%
2024/07/08	10	27.90	13	27.90	27.90	-3	12,872	-0.02%
2024/07/05	0	0.00	35	25.34	25.40	-35	12,754	-0.27%
2024/07/04	58	23.20	37	23.21	23.10	21	12,034	0.17%
2024/07/03	33	22.22	12	21.94	22.25	21	10,825	0.19%
2024/07/02	3	21.28	1	21.35	20.95	2	10,208	0.02%
2024/07/01	1	20.85	0	0.00	20.50	1	10,071	0.01%
2024/06/28	4	20.70	6	20.85	20.70	-2	10,043	-0.02%
2024/06/27	0	0.00	6	20.18	20.05	-6	9,962	-0.06%
2024/06/26	0	0.00	2	20.28	20.20	-2	9,966	-0.02%
2024/06/25	2	19.75	0	0.00	20.45	2	10,000	0.02%
2024/06/21	3.3	20.91	2	21.00	20.75	1.3	10,270	0.01%
2024/06/20	0	0.00	1	20.35	20.45	-1	10,157	-0.01%
2024/06/19	3	20.65	10	21.20	20.45	-7	10,266	-0.07%
2024/06/17	1	20.45	0	0.00	20.60	1	11,396	0.01%
2024/06/13	8	20.00	0	0.00	20.05	8	11,383	0.07%
2024/06/12	1	20.00	2	19.93	20.00	-1	11,400	-0.01%
2024/06/11	0	0.00	1	20.45	19.95	-1	11,416	-0.01%
2024/06/06	1	20.45	4	20.60	20.40	-3	11,387	-0.03%
2024/06/04	9	21.52	8	21.89	21.25	1	11,363	0.01%
2024/06/03	12	21.66	2	21.60	21.55	10	11,306	0.09%
2024/05/31	7	21.08	3	21.05	20.85	4	11,308	0.04%
2024/05/30	37	22.80	34	22.27	21.30	3	11,116	0.03%
2024/05/29	9	22.15	6.2	23.04	23.35	2.8	10,260	0.03%
2024/05/28	16	21.66	11.5	21.70	21.25	4.6	9,786	0.05%
2024/05/27	14.2	21.46	16.1	21.12	21.05	-1.9	9,638	-0.02%
2024/05/24	0	0.00	8	20.45	20.35	-8	9,374	-0.09%
2024/05/23	11	20.48	11	19.70	19.90	0	9,941	0.00%
2024/05/22	15	20.36	14	20.31	20.15	1	10,407	0.01%
2024/05/21	0	0.00	1	19.00	19.35	-1	10,106	-0.01%
2024/05/20	1	18.90	5	19.15	18.90	-4	10,246	-0.04%
2024/05/17	0	0.00	2	19.10	19.00	-2	11,214	-0.02%
2024/05/16	1	19.10	17	19.25	19.05	-16	11,528	-0.14%
2024/05/15	18	19.63	11	19.77	19.65	7	11,754	0.06%
2024/05/14	6	19.18	10	19.21	19.45	-4	11,389	-0.04%
2024/05/10	0	0.00	2	17.80	17.80	-2	10,973	-0.02%
2024/05/09	2	18.30	0	0.00	17.95	2	10,940	0.02%
2024/05/02	5	17.80	0	0.00	17.95	5	11,032	0.05%
2024/04/26	6	18.00	0	0.00	17.90	6	11,255	0.05%
2024/04/25	0	0.00	1	17.85	17.80	-1	11,338	-0.01%
2024/04/24	0	0.00	2	17.95	17.95	-2	11,460	-0.02%
2024/04/22	3	17.50	0	0.00	17.35	3	12,099	0.02%
2024/04/18	0	0.00	9	18.64	18.65	-9	12,085	-0.07%
2024/04/17	11.3	18.42	4	18.40	18.70	7.3	12,082	0.06%
2024/04/16	5	18.00	0	0.00	18.10	5	12,067	0.04%
2024/04/12	15	19.57	2	19.40	19.95	13	11,939	0.11%
2024/04/11	20	19.50	0	0.00	19.50	20	11,835	0.17%
2024/04/09	2	19.20	3	19.25	19.20	-1	11,990	-0.01%
2024/04/08	5.2	19.61	2	19.29	19.10	3.2	12,006	0.03%
2024/03/29	0	0.00	1	19.10	19.10	-1	15,061	-0.01%
2024/03/28	0	0.00	1	19.55	19.20	-1	15,340	-0.01%
2024/03/27	3	19.48	2	19.68	19.35	1	15,290	0.01%
2024/03/22	1	19.20	0	0.00	19.00	1	14,960	0.01%
2024/03/21	36	20.04	20	19.88	19.40	16	14,837	0.11%
2024/03/20	13	19.65	8	19.69	20.40	5	14,056	0.04%
2024/03/19	0	0.00	7	18.64	18.55	-7	13,657	-0.05%
2024/03/14	5	18.60	0	0.00	18.25	5	13,739	0.04%
2024/03/12	3	19.10	0	0.00	19.05	3	14,044	0.02%
2024/03/11	0	0.00	7.7	18.90	18.85	-7.7	14,037	-0.05%
2024/03/07	0	0.00	1	19.80	19.05	-1	14,091	-0.01%
2024/03/06	15	20.07	0	0.00	19.90	15	14,414	0.10%
2024/03/04	0	0.00	16	20.38	20.15	-16	14,294	-0.11%
2024/03/01	7	20.06	0	0.00	20.05	7	14,364	0.05%
2024/02/29	0	0.00	5	20.25	20.45	-5	14,458	-0.03%
2024/02/27	3.1	21.53	0	0.00	20.50	3.1	14,422	0.02%
2024/02/26	6	21.74	9	21.29	21.10	-3	14,292	-0.02%
2024/02/23	4	20.75	29.2	20.62	20.55	-25.2	14,304	-0.18%
2024/02/22	1	19.55	5	19.49	19.30	-4	14,664	-0.03%
2024/02/21	0.2	18.91	0	0.00	19.15	0.2	14,812	0.00%
2024/02/20	28	19.49	28	19.61	18.80	0	14,974	0.00%
2024/02/19	9	19.32	18	19.34	19.10	-9	13,972	-0.06%
2024/02/16	6	18.98	10	18.65	18.80	-4	13,595	-0.03%
2024/02/15	0	0.00	11	18.20	18.15	-11	13,208	-0.08%
2024/02/05	0	0.00	10	17.10	16.90	-10	12,984	-0.08%
2024/01/31	1	17.15	0	0.00	17.10	1	13,022	0.01%
2024/01/23	20	17.95	20	17.90	17.90	0	13,110	0.00%
2024/01/22	1	18.10	6	17.98	17.80	-5	13,204	-0.04%
2024/01/19	2	17.35	0	0.00	17.30	2	13,170	0.02%
2024/01/17	6	17.58	10	18.12	17.45	-4	13,803	-0.03%
2024/01/16	18	18.40	22	18.46	17.85	-4	14,075	-0.03%
2024/01/15	1	17.90	1	18.00	17.95	0	13,580	0.00%
2024/01/12	5	17.75	0	0.00	17.15	5	13,488	0.04%
2024/01/11	0	0.00	3	17.55	17.55	-3	13,436	-0.02%
2024/01/10	1	17.55	16	17.50	17.50	-15	13,440	-0.11%
2024/01/04	9.4	17.74	0	0.00	17.75	9.4	13,373	0.07%
2024/01/03	20	17.90	0	0.00	18.20	20	13,360	0.15%
2023/12/29	1	18.35	25	18.27	18.15	-24	13,213	-0.18%
2023/12/28	6	18.53	22	18.53	18.30	-16	13,146	-0.12%
2023/12/27	32	19.36	14	19.35	19.05	18	12,781	0.14%
2023/12/26	22	18.10	39	19.17	19.15	-17	11,542	-0.15%
2023/12/25	1	17.75	2	17.10	17.65	-1	10,445	-0.01%
2023/12/21	0	0.00	2	16.65	16.50	-2	10,286	-0.02%
2023/12/20	1	16.65	0	0.00	16.70	1	10,333	0.01%
2023/12/19	10	16.45	4	16.53	16.45	6	10,377	0.06%
2023/12/14	1	17.20	2	17.75	17.10	-1	10,539	-0.01%
2023/12/13	0	0.00	4	17.78	17.65	-4	10,516	-0.04%
2023/12/12	0	0.00	5	17.70	17.60	-5	10,777	-0.05%
2023/12/08	4	17.66	0	0.00	17.80	4	11,010	0.04%
2023/12/07	0	0.00	2	17.20	17.15	-2	11,079	-0.02%
2023/12/05	2	17.00	0	0.00	16.90	2	12,148	0.02%
2023/12/04	0	0.00	9	17.36	17.20	-9	12,084	-0.07%
2023/12/01	9	18.16	13	17.92	17.95	-4	11,897	-0.03%
2023/11/30	0	0.00	5	17.55	17.45	-5	11,403	-0.04%
2023/11/29	1	17.65	1	17.65	17.60	0	11,334	0.00%
2023/11/27	11	17.68	2	17.45	17.30	9	11,000	0.08%
2023/11/24	3	17.37	4	17.20	17.50	-1	10,764	-0.01%
2023/11/22	16	18.08	30	18.18	17.90	-14	10,301	-0.14%
2023/11/21	4	18.21	24.4	18.24	18.05	-20.4	9,476	-0.22%
2023/11/20	5	16.97	6	16.93	16.90	-1	8,487	-0.01%
2023/11/17	12	16.57	12	16.55	16.55	0	8,165	0.00%
2023/11/16	0	0.00	3.1	15.30	15.45	-3.1	7,829	-0.04%
2023/11/14	3	15.20	0	0.00	15.20	3	7,864	0.04%
2023/11/09	1	15.70	0	0.00	15.65	1	7,868	0.01%
2023/11/08	0	0.00	2	16.55	16.00	-2	7,874	-0.03%
2023/11/07	10	16.20	10	16.50	16.35	0	7,897	0.00%
2023/11/03	0	0.00	1	15.90	15.90	-1	7,937	-0.01%
2023/11/01	2	16.03	0	0.00	15.55	2	8,008	0.02%
2023/10/30	11	16.51	12	16.95	16.50	-1	8,010	-0.01%
2023/10/27	10	16.10	25	16.30	16.15	-15	7,968	-0.19%
2023/10/26	1	16.65	0	0.00	16.25	1	8,143	0.01%
2023/10/25	12	16.74	17	16.73	16.65	-5	8,187	-0.06%
2023/10/24	6	16.45	4	16.70	16.75	2	8,231	0.02%
2023/10/13	2	15.78	2	16.05	15.75	0	11,534	0.00%
2023/10/12	0	0.00	1	16.30	16.20	-1	11,490	-0.01%
2023/10/06	1	16.45	0	0.00	16.65	1	11,430	0.01%
2023/10/05	0	0.00	1	16.75	16.35	-1	11,382	-0.01%
2023/10/04	1	16.25	0	0.00	16.45	1	11,314	0.01%
2023/10/03	10	16.40	3	16.42	16.25	7	11,322	0.06%
2023/10/02	45	16.53	4	16.66	16.65	41	11,301	0.36%
2023/09/28	0	0.00	14	16.28	16.25	-14	11,102	-0.13%
2023/09/27	0	0.00	1	16.10	15.90	-1	11,050	-0.01%
2023/09/25	0	0.00	45	16.05	16.10	-45	11,084	-0.41%
2023/09/22	2	16.00	13	15.96	16.05	-11	11,063	-0.10%
2023/09/21	0	0.00	2	15.55	15.60	-2	11,061	-0.02%
2023/09/20	13	15.95	0	0.00	15.75	13	11,230	0.12%
2023/09/19	1	15.90	16	15.80	16.00	-15	11,290	-0.13%
2023/09/18	14	15.92	13	16.25	15.85	1	11,475	0.01%
2023/09/15	6	16.28	40	16.31	16.25	-34	11,741	-0.29%
2023/09/14	16	15.78	26	15.79	15.70	-10	11,824	-0.08%
2023/09/13	23	15.64	18	15.57	15.65	5	11,935	0.04%
2023/09/12	47	15.92	4	15.45	15.60	43	12,010	0.36%
2023/09/11	32	16.04	23	16.17	16.05	9	11,731	0.08%
2023/09/08	2	14.95	12	15.15	15.15	-10	11,132	-0.09%
2023/09/07	20	13.80	0	0.00	13.80	20	10,773	0.19%
2023/09/05	2	13.95	3	14.05	14.10	-1	10,751	-0.01%
2023/09/04	1	13.75	1	13.85	13.85	0	10,729	0.00%
2023/09/01	3	14.05	0	0.00	13.95	3	10,700	0.03%
2023/08/29	0	0.00	2	14.10	14.15	-2	10,679	-0.02%
2023/08/24	1	14.95	0	0.00	14.90	1	10,582	0.01%
2023/08/21	0	0.00	5	15.00	14.95	-5	10,502	-0.05%
2023/08/16	0	0.00	1	14.45	14.45	-1	10,395	-0.01%
2023/08/14	11	14.20	10	14.20	14.20	1	10,341	0.01%
2023/08/11	10	14.50	0	0.00	14.50	10	10,290	0.10%
2023/08/10	12	15.02	0	0.00	14.80	12	10,203	0.12%
2023/08/08	0	0.00	20	15.60	15.20	-20	10,048	-0.20%
2023/08/07	1	15.15	0	0.00	15.25	1	9,989	0.01%
2023/08/02	4	15.24	1	15.15	15.05	3	9,869	0.03%
2023/08/01	2	15.65	1	15.60	15.50	1	9,718	0.01%
2023/07/31	13	15.83	3	15.92	15.65	10	9,589	0.10%
2023/07/28	3	16.08	25	16.41	16.10	-22	9,302	-0.24%
2023/07/27	34	17.65	28	17.41	16.95	6	8,969	0.07%
2023/07/26	52	17.99	58.2	17.32	17.10	-6.2	8,348	-0.07%
2023/07/25	30	16.18	19	16.27	16.65	11	7,099	0.15%
2023/07/24	13	15.51	3	15.43	15.35	10	6,678	0.15%
2023/07/21	17	15.76	3	15.57	15.00	14	6,374	0.22%
2023/07/20	35	15.90	13.3	15.79	16.15	21.7	5,937	0.37%
2023/07/19	2	14.85	16	15.05	15.25	-14	5,092	-0.27%
2023/07/18	3	14.00	2	13.88	13.90	1	4,587	0.02%
2023/07/13	3	13.65	0	0.00	13.70	3	4,502	0.07%
2023/07/11	3	13.40	0	0.00	13.45	3	4,407	0.07%
2023/07/10	5	13.55	0	0.00	13.55	5	4,412	0.11%
2023/07/05	10	14.90	0	0.00	14.80	10	4,162	0.24%
2023/07/03	5	14.90	6	14.99	14.70	-1	3,975	-0.03%
2023/06/30	2	14.70	2	14.70	14.70	0	3,856	0.00%
2023/06/28	2	14.75	6	14.92	14.75	-4	3,729	-0.11%
2023/06/27	2	14.60	2	14.55	14.85	0	3,509	0.00%
2023/06/26	3	15.00	0	0.00	14.45	3	3,315	0.09%
2023/06/21	2	15.13	4	15.20	15.20	-2	3,031	-0.07%
2023/06/20	4	15.09	2	15.05	15.05	2	2,650	0.08%
2023/06/19	5	14.89	2	14.70	14.55	3	2,214	0.14%
2023/06/16	5	14.06	4.8	14.06	14.25	0.2	1,927	0.01%
2023/06/15	6	13.68	3.2	13.50	13.55	2.8	1,636	0.17%
2023/06/14	4	13.75	3	13.32	13.90	1	1,510	0.07%
2023/06/13	1	12.80	0	0.00	12.85	1	1,241	0.08%
2023/06/08	0	0.00	1	12.75	12.60	-1	1,237	-0.08%
2023/06/05	0	0.00	1	12.85	12.85	-1	1,288	-0.08%
2023/06/01	0	0.00	0	12.65	12.70	0	1,471	0.00%
2023/05/30	0	0.00	10	12.55	12.50	-10	1,478	-0.68%
2023/05/24	1	12.55	0.1	12.75	12.55	0.9	1,485	0.06%
2023/05/23	0.1	12.25	0	0.00	12.40	0.1	1,482	0.01%
2023/04/24	3	12.62	0	0.00	12.65	3	1,912	0.16%
2023/04/20	2	13.25	0	0.00	12.85	2	1,883	0.11%
2023/04/19	0	0.00	8	13.32	13.25	-8	1,830	-0.44%
2023/04/13	1	12.85	1	13.00	12.85	0	1,668	0.00%
2023/04/06	0	12.40	0	0.00	12.25	0	1,585	0.00%
2023/03/13	0	12.45	0	0.00	12.30	0	1,727	0.00%
2023/03/08	1	12.90	2	12.95	13.05	-1	1,785	-0.06%
2023/03/07	12	13.28	20	13.10	13.15	-8	1,768	-0.45%
2023/03/01	0	0.00	1	12.50	12.50	-1	1,606	-0.06%
2023/02/17	0	0.00	2	12.85	12.80	-2	1,651	-0.12%
2023/02/16	0	0.00	4	12.60	12.75	-4	1,678	-0.24%
2023/02/15	1.1	12.52	0	0.00	12.55	1.1	1,709	0.06%
2023/02/13	5	12.94	0	0.00	12.90	5	1,659	0.30%
2023/02/10	5	12.75	11	12.61	12.70	-6	1,692	-0.35%
2023/02/08	2	12.65	1	12.45	12.45	1	1,888	0.05%
2023/02/03	0	0.00	5	12.25	12.40	-5	1,857	-0.27%
2023/02/02	5	12.35	0	0.00	12.40	5	1,855	0.27%
2023/02/01	0	0.00	4	12.10	12.05	-4	1,839	-0.22%
2023/01/06	4	11.70	0	0.00	11.75	4	1,886	0.21%
2022/12/20	0	0.00	15	11.70	11.70	-15	2,533	-0.59%
2022/12/16	5	12.30	0	0.00	12.30	5	2,618	0.19%
2022/12/15	0	0.00	11	12.63	12.65	-11	2,669	-0.41%
2022/12/13	0	0.00	5	12.60	12.50	-5	2,702	-0.19%
2022/12/06	12	12.75	0	0.00	12.75	12	2,908	0.41%
2022/12/02	4	13.45	1	13.35	13.45	3	2,986	0.10%
2022/12/01	6	13.23	1	13.25	13.15	5	3,060	0.16%
2022/11/30	1	13.00	0	0.00	13.10	1	3,168	0.03%
2022/11/28	1	12.90	0	0.00	12.90	1	3,896	0.03%
2022/11/25	0	0.00	5	12.60	12.60	-5	4,134	-0.12%
2022/11/24	0	0.00	1	12.70	12.65	-1	4,445	-0.02%
2022/11/23	0	0.00	5	12.70	12.65	-5	4,875	-0.10%
2022/11/18	0	0.00	10	13.00	12.80	-10	6,254	-0.16%
2022/11/14	0	0.00	11	12.89	12.95	-11	6,935	-0.16%
2022/11/11	0	0.00	13	12.75	12.65	-13	6,944	-0.19%
2022/11/10	0	0.00	1	12.60	12.80	-1	7,024	-0.01%
2022/11/09	1	13.15	10	13.00	12.85	-9	7,213	-0.12%
2022/11/08	12	13.04	4	13.13	13.00	8	7,223	0.11%
2022/11/07	10	12.49	5	12.30	12.40	5	7,105	0.07%
2022/11/04	12	12.02	10	12.15	12.10	2	6,951	0.03%
2022/10/28	1	11.20	0	0.00	11.20	1	7,208	0.01%
2022/10/21	2	11.33	0	0.00	11.30	2	7,645	0.03%
2022/10/20	0	0.00	5	11.50	11.55	-5	7,686	-0.07%
2022/10/19	0	0.00	3	11.80	11.80	-3	7,716	-0.04%
2022/10/14	1	12.05	0	0.00	11.90	1	7,811	0.01%
2022/10/13	3	12.03	0	0.00	11.55	3	7,816	0.04%
2022/10/12	2	12.33	1	12.50	12.30	1	7,818	0.01%
2022/10/11	2	12.38	4	12.40	12.40	-2	7,831	-0.03%
2022/10/07	25	12.84	18	12.91	12.95	7	7,911	0.09%
2022/10/06	1	12.60	1	12.60	12.65	0	7,693	0.00%
2022/10/05	0	0.00	3	12.90	12.55	-3	7,925	-0.04%
2022/09/30	1	11.95	5	12.05	12.45	-4	7,877	-0.05%
2022/09/28	2	12.30	17	12.22	12.10	-15	7,871	-0.19%
2022/09/27	2	12.80	5	12.70	12.90	-3	7,842	-0.04%
2022/09/23	35	13.51	2	13.85	13.40	33	7,802	0.42%
2022/09/22	12	14.12	0	0.00	13.95	12	7,778	0.15%
2022/09/20	0	0.00	2	14.13	14.10	-2	7,935	-0.03%
2022/09/19	5	13.85	0	0.00	13.80	5	7,961	0.06%
2022/09/16	1	14.15	0	0.00	13.90	1	7,956	0.01%
2022/09/15	0	0.00	5	14.54	14.30	-5	7,954	-0.06%
2022/09/14	2	14.15	0	0.00	14.30	2	7,930	0.03%
2022/09/13	6	14.57	6	14.41	14.45	0	7,923	0.00%
2022/09/12	2	14.70	1	14.50	14.55	1	7,918	0.01%
2022/09/08	13	14.87	12	15.03	15.00	1	7,853	0.01%
2022/09/07	10	14.55	9	14.64	14.80	1	7,843	0.01%
2022/09/06	3	15.05	0	0.00	14.60	3	7,763	0.04%
2022/09/02	4	16.23	35	16.28	15.85	-31	7,605	-0.41%
2022/09/01	64	16.07	51	15.56	15.50	13	7,048	0.18%
2022/08/31	23	15.93	30	15.95	15.90	-7	6,894	-0.10%
2022/08/30	16	15.40	8	15.66	16.10	8	6,706	0.12%
2022/08/29	2	14.68	0	0.00	14.65	2	6,612	0.03%
2022/08/26	15	15.70	24	15.84	15.40	-9	6,490	-0.14%
2022/08/25	51	16.00	23	16.18	15.70	28	6,247	0.45%
2022/08/24	6	15.48	25.2	15.76	15.95	-19.2	5,302	-0.36%
2022/08/23	18	14.53	1	14.75	14.50	17	4,883	0.35%
2022/08/22	14.2	14.58	3	14.55	14.55	11.2	4,877	0.23%
2022/08/19	0	0.00	8	14.46	14.40	-8	4,782	-0.17%
2022/08/18	1	14.35	6	14.30	14.30	-5	4,992	-0.10%
2022/08/17	13	14.54	18	14.58	14.40	-5	5,263	-0.10%
2022/08/16	2	14.48	6	14.49	14.45	-4	5,881	-0.07%
2022/08/15	0	0.00	2	13.98	13.95	-2	5,949	-0.03%
2022/08/12	2	13.80	0	0.00	13.75	2	6,031	0.03%
2022/08/11	10	14.25	0	0.00	13.85	10	6,206	0.16%
2022/08/10	1	14.30	3	14.27	14.20	-2	6,563	-0.03%
2022/08/09	1	14.00	1	13.95	14.05	0	6,499	0.00%
2022/08/08	10	13.95	11	14.10	14.05	-1	6,551	-0.02%
2022/08/05	0	0.00	3	13.85	13.70	-3	6,466	-0.05%
2022/08/03	1	13.55	1	13.40	13.35	0	6,423	0.00%
2022/07/29	52	13.65	53	13.60	13.65	-1	6,338	-0.02%
2022/07/28	4	14.04	3	14.00	13.90	1	6,246	0.02%
2022/07/25	1	13.15	1	13.25	13.30	0	5,952	0.00%
2022/07/21	0	0.00	10	12.85	13.05	-10	5,923	-0.17%
2022/07/19	0	0.00	30	12.75	12.75	-30	5,909	-0.51%
2022/07/13	1	12.50	1	12.45	12.50	0	5,936	0.00%
2022/07/08	0	0.00	10.2	12.55	12.70	-10.2	6,117	-0.17%
2022/07/05	10.2	12.34	0	0.00	12.35	10.2	6,167	0.17%
2022/06/30	11	12.70	5	12.69	12.40	6	6,143	0.10%
2022/06/29	4	13.28	2	12.90	12.95	2	6,131	0.03%
2022/06/28	2	13.10	2	12.93	12.85	0	5,996	0.00%
2022/06/27	2	12.95	1	12.80	13.00	1	5,971	0.02%
2022/06/24	0	0.00	2	12.80	12.50	-2	5,929	-0.03%
2022/06/23	2	12.45	0	0.00	12.50	2	5,922	0.03%
2022/06/22	1	12.55	2	12.25	12.20	-1	5,890	-0.02%
2022/06/20	0	0.00	1	12.45	12.00	-1	5,874	-0.02%
2022/06/16	3	13.15	1	12.75	12.75	2	5,843	0.03%
2022/06/15	1	13.10	2	12.95	12.95	-1	5,791	-0.02%
2022/06/14	2	12.88	0	0.00	13.00	2	5,822	0.03%
2022/06/10	2	13.95	3	13.75	13.75	-1	5,753	-0.02%
2022/06/09	3	14.20	0	0.00	14.15	3	5,790	0.05%
2022/06/08	30	14.15	30	14.35	13.95	0	5,874	0.00%
2022/06/07	9	14.11	3	14.17	14.00	6	5,809	0.10%
2022/06/06	0	0.00	3	13.67	13.65	-3	5,475	-0.05%
2022/06/02	6	13.82	4	13.55	13.55	2	5,498	0.04%
2022/05/31	1	13.70	2	13.73	13.65	-1	5,471	-0.02%
2022/05/30	7	13.89	5	13.67	13.70	2	5,433	0.04%
2022/05/27	0	0.00	3	13.82	13.60	-3	5,370	-0.06%
2022/05/26	3	13.93	3	13.77	13.80	0	5,304	0.00%
2022/05/25	5	13.85	5	13.77	13.70	0	5,066	0.00%
2022/05/24	75.2	14.42	53	13.55	13.50	22.2	4,802	0.46%
2022/05/23	3	13.45	21	14.15	14.15	-18	4,071	-0.44%
2022/05/20	100	13.10	105	13.39	12.90	-5	3,816	-0.13%	大賣/
2022/05/18	4	12.48	4	12.73	13.25	0	3,523	0.00%
2022/05/16	10	12.10	0	0.00	12.05	10	3,118	0.32%
2022/05/13	1	12.00	50	11.85	12.00	-49	3,049	-1.61%
2022/05/11	30	12.00	48	12.04	12.10	-18	3,028	-0.59%
2022/05/06	40	12.19	60	12.10	12.10	-20	3,066	-0.65%
2022/05/05	50	12.55	12	12.35	12.35	38	3,126	1.22%
2022/05/03	30	12.29	30	12.17	12.15	0	3,175	0.00%
2022/04/29	1	12.50	0	0.00	12.30	1	3,218	0.03%
2022/04/27	0.5	12.55	0	0.00	12.30	0.5	3,288	0.02%
2022/04/21	10	14.00	0	0.00	13.85	10	3,518	0.28%
2022/04/20	0	0.00	19	14.20	13.90	-19	3,531	-0.54%
2022/04/19	0	0.00	16	14.20	14.15	-16	3,545	-0.45%
2022/04/18	5	14.97	59	14.81	14.55	-54	3,609	-1.50%
2022/04/13	0.1	13.30	0	0.00	13.50	0.1	3,786	0.00%
2022/04/11	0.1	13.25	0	0.00	13.10	0.1	4,197	0.00%
2022/04/07	0	0.00	1	13.90	13.75	-1	4,870	-0.02%
2022/03/30	0	0.00	15	14.20	14.20	-15	5,507	-0.27%
2022/03/28	0	0.00	5	13.90	13.95	-5	5,791	-0.09%
2022/03/24	20	14.10	0	0.00	14.20	20	6,044	0.33%
2022/03/21	1	14.45	13	14.35	14.35	-12	6,696	-0.18%
2022/03/17	100	14.48	10	14.35	14.30	90	7,767	1.16%
2022/03/15	1	14.10	0	0.00	14.10	1	8,879	0.01%
2022/03/14	21	14.52	10	14.80	14.75	11	9,054	0.12%
2022/03/11	25	15.12	12	15.32	15.40	13	8,975	0.14%
2022/03/09	0	0.00	20	13.15	13.20	-20	8,768	-0.23%
2022/03/08	20	13.63	0	0.00	13.05	20	8,868	0.23%
2022/03/07	0.2	13.10	0	0.00	12.90	0.2	8,818	0.00%
2022/03/02	10	13.50	0	0.00	13.65	10	8,833	0.11%
2022/03/01	0	0.00	6	13.65	13.75	-6	8,905	-0.07%
2022/02/25	10	13.40	0	0.00	13.45	10	8,895	0.11%
2022/02/24	2	13.70	0	0.00	13.40	2	8,876	0.02%
2022/02/22	10	13.90	0	0.00	13.90	10	8,825	0.11%
2022/02/17	2	14.55	0	0.00	14.45	2	8,778	0.02%
2022/02/16	11	14.80	0	0.00	14.70	11	8,769	0.13%
2022/02/15	0	0.00	4	14.55	14.45	-4	8,745	-0.05%
2022/02/10	0	0.00	2	15.00	14.80	-2	8,718	-0.02%
2022/02/08	0	0.00	1	14.55	14.50	-1	8,653	-0.01%
2022/01/26	2	14.30	0	0.00	14.15	2	8,577	0.02%
2022/01/24	0	0.00	4	14.35	14.50	-4	8,529	-0.05%
2022/01/21	8	14.78	0	0.00	14.55	8	8,479	0.09%
2022/01/20	2	15.20	2	15.05	15.20	0	8,424	0.00%
2022/01/19	1	15.20	6	15.14	15.25	-5	8,418	-0.06%
2022/01/18	1	15.65	45	15.71	15.40	-44	8,385	-0.52%
2022/01/17	47.3	15.41	11	15.83	16.15	36.3	8,281	0.44%
2022/01/14	0	0.00	3	14.85	14.80	-3	8,150	-0.04%
2022/01/13	0.2	15.30	0	0.00	15.15	0.2	8,044	0.00%
2022/01/12	3	15.60	0	0.00	15.50	3	7,967	0.04%
2022/01/11	13	15.59	1	15.95	15.40	12	7,881	0.15%
2022/01/10	11	16.37	3	15.92	16.20	8	7,734	0.10%
2022/01/07	31	16.88	1	16.40	16.60	30	7,596	0.39%
2022/01/06	7.1	18.09	0	0.00	18.05	7.1	7,325	0.10%
2022/01/05	12.1	19.27	15	19.68	18.95	-2.9	7,129	-0.04%
2022/01/04	11	18.74	1	18.95	18.90	10	6,818	0.15%
2022/01/03	20	19.40	1	19.10	18.85	19	6,724	0.28%
2021/12/30	47	20.53	35	19.94	20.30	12	6,467	0.19%
2021/12/29	4	19.56	68	20.27	20.40	-64	5,980	-1.07%
2021/12/28	7	18.89	9	19.12	19.30	-2	5,674	-0.04%
2021/12/27	17	19.79	7	20.00	19.70	10	5,504	0.18%
2021/12/24	9	19.00	16	19.32	19.70	-7	5,393	-0.13%
2021/12/23	19	19.14	5	19.45	19.25	14	5,230	0.27%
2021/12/22	13	19.35	27.4	19.39	19.15	-14.4	5,115	-0.28%
2021/12/21	10	18.40	2.2	17.80	18.60	7.9	4,899	0.16%
2021/12/20	1.4	18.03	1.4	17.54	17.70	-0.1	4,779	0.00%
2021/12/17	8	18.60	32	18.38	18.30	-24	4,599	-0.52%
2021/12/16	4	18.86	17.1	18.62	18.80	-13.1	4,456	-0.29%
2021/12/15	27	18.84	52	18.84	19.10	-25	4,262	-0.59%
2021/12/14	101	19.67	27	19.72	20.20	74	3,860	1.92%	大買/
2021/12/13	24	18.60	0	0.00	18.60	24	2,868	0.84%
2021/12/10	46	16.09	1	16.15	16.95	45	2,728	1.65%
2021/12/09	31.1	15.43	1	15.45	15.45	30.1	2,147	1.40%
2021/12/08	1	14.05	1.2	13.54	14.05	-0.2	1,511	-0.01%
2021/12/07	0	0.00	1	12.85	12.80	-1	1,273	-0.08%
2021/12/03	1	12.70	0	0.00	12.65	1	1,244	0.08%
2021/12/02	1	12.80	0.1	13.15	13.00	0.9	1,187	0.07%
2021/11/29	0.3	12.10	0	12.10	11.90	0.3	1,054	0.03%
2021/11/25	3	12.77	0	0.00	12.85	3	982	0.31%
2021/11/24	0	0.00	2	12.30	12.25	-2	896	-0.22%
2021/11/18	2	12.15	0	0.00	12.25	2	871	0.23%
2021/11/17	0	0.00	4	12.25	12.30	-4	863	-0.46%
2021/11/16	4	12.15	0	0.00	12.20	4	855	0.47%
2021/11/15	2	12.00	0	0.00	12.20	2	852	0.23%
2021/11/11	0	0.00	2	12.30	12.20	-2	837	-0.24%
2021/11/10	7	12.00	0	0.00	12.05	7	812	0.86%
2021/11/09	2	12.00	3	12.15	12.05	-1	820	-0.12%
2021/10/14	3	11.45	0	0.00	11.40	3	829	0.36%
2021/09/10	0	0.00	100	10.50	10.60	-100	1,009	-9.90%
2021/09/03	100	10.60	40	10.59	10.55	60	1,074	5.58%
2021/08/13	0	0.00	287	10.82	10.80	-287	1,519	-18.88%	大賣/鉅額交易
2021/08/12	0	0.00	139	11.14	11.15	-139	1,520	-9.14%	大賣/鉅額交易
2021/08/11	50	11.60	0	0.00	11.50	50	1,533	3.26%
2021/08/06	150	11.85	0	0.00	11.85	150	1,711	8.76%	大買/鉅額交易
2021/08/04	5	11.90	0	0.00	11.90	5	1,872	0.27%
2021/08/03	221	11.88	0	0.00	11.90	221	1,960	11.27%	大買/鉅額交易
2021/07/30	0	0.00	24	11.85	11.80	-24	2,061	-1.16%
2021/07/28	0	0.00	4	11.80	11.90	-4	2,124	-0.19%
2021/07/20	28	12.20	0	0.00	12.00	28	2,407	1.16%
2021/07/14	0	0.00	147	12.03	12.00	-147	2,699	-5.45%	大賣/鉅額交易
2021/07/13	1	12.20	0	0.00	12.15	1	2,913	0.03%
2021/06/30	147	12.00	0	0.00	12.20	147	3,673	4.00%	大買/鉅額交易
2021/06/01	0	0.00	20	13.00	13.20	-20	5,080	-0.39%
2021/05/28	0	0.00	3	13.15	13.15	-3	5,020	-0.06%
2021/05/27	3.1	13.15	0	0.00	12.90	3.1	4,992	0.06%
2021/05/18	0	0.00	2.3	11.04	11.85	-2.3	4,881	-0.05%
2021/05/14	0	0.00	2	12.30	11.90	-2	4,802	-0.04%
2021/05/13	2	11.50	0	0.00	12.25	2	4,726	0.04%
2021/05/07	0	0.00	3	13.45	13.45	-3	4,449	-0.07%
2021/04/26	0	0.00	1	14.40	14.40	-1	4,278	-0.02%
2021/04/22	0	0.00	6	14.11	14.00	-6	4,220	-0.14%
2021/04/20	1	14.80	0	0.00	14.85	1	4,164	0.02%
2021/04/19	1	15.15	6	14.68	15.10	-5	4,136	-0.12%
2021/04/16	0	0.00	31	14.16	14.35	-31	3,937	-0.79%
2021/04/15	0	0.00	15	14.03	14.05	-15	3,908	-0.38%
2021/04/14	1	13.20	0	0.00	14.00	1	3,919	0.03%
2021/04/13	0.7	14.63	0	0.00	14.15	0.7	3,905	0.02%
2021/04/12	1	14.20	3	14.57	14.70	-2	3,861	-0.05%
2021/04/09	6	14.11	6	14.20	14.15	0	3,825	0.00%
2021/04/08	12	14.50	2	14.75	14.40	10	3,830	0.26%
2021/04/07	0	0.00	2	14.75	14.75	-2	3,766	-0.05%
2021/04/06	4	13.65	1	13.70	13.65	3	3,785	0.08%
2021/04/01	1	13.60	0	0.00	13.60	1	4,140	0.02%
2021/03/31	1	13.85	0	0.00	13.80	1	4,304	0.02%
2021/03/30	5	13.80	0	0.00	13.80	5	4,279	0.12%
2021/03/29	9	14.14	6	14.10	13.90	3	4,259	0.07%
2021/03/26	5	13.05	1	12.95	13.95	4	4,131	0.10%
2021/03/25	0	0.00	20	13.10	13.05	-20	4,124	-0.48%
2021/03/24	1	13.20	2	13.05	13.35	-1	4,184	-0.02%
2021/03/23	13	13.58	22	13.45	13.10	-9	4,180	-0.22%
2021/03/22	7	13.91	8	13.58	14.10	-1	3,908	-0.03%
2021/03/18	1	12.25	0	0.00	12.30	1	3,497	0.03%
2021/03/17	0	0.00	1	12.60	12.50	-1	3,543	-0.03%
2021/03/15	0	0.00	1	11.60	11.55	-1	3,916	-0.03%
2021/03/12	0	0.00	1	11.40	11.45	-1	4,020	-0.02%
2021/03/11	1	11.35	0	0.00	11.45	1	4,040	0.02%
2021/03/05	0.2	11.60	0	0.00	11.65	0.2	4,232	0.01%
2021/03/04	1	11.80	0	0.00	11.80	1	4,264	0.02%
2021/02/26	0	0.00	0.8	11.60	11.85	-0.8	4,289	-0.02%
2021/02/25	3	11.98	0	0.00	12.00	3	4,293	0.07%
2021/02/23	0	0.00	1	12.20	12.15	-1	4,297	-0.02%
2021/02/22	0	0.00	15	12.05	12.00	-15	4,300	-0.35%
2021/02/18	0	0.00	1	11.60	11.85	-1	4,262	-0.02%
2021/02/17	1	11.20	0	0.00	11.25	1	4,249	0.02%
2021/02/05	5	11.30	0	0.00	11.35	5	4,270	0.12%
2021/02/01	10	11.30	0	0.00	11.25	10	4,234	0.24%
2021/01/20	0	0.00	0.2	11.55	11.05	-0.2	4,009	-0.01%
2021/01/12	0	0.00	1	12.35	12.65	-1	3,857	-0.03%
2021/01/11	0	0.00	10	12.05	12.15	-10	3,791	-0.26%
2021/01/08	10	12.05	51	11.86	11.90	-41	3,764	-1.09%
2021/01/07	0	0.00	1	12.10	12.05	-1	3,730	-0.03%
2021/01/06	6	12.30	1	11.85	11.90	5	3,686	0.14%
2021/01/05	11	12.95	2	12.95	12.65	9	3,585	0.25%
2021/01/04	1	13.40	0	0.00	13.10	1	3,512	0.03%
2020/12/31	0	0.00	4	13.18	13.20	-4	3,432	-0.12%
2020/12/30	9	13.08	10	13.05	12.90	-1	3,356	-0.03%
2020/12/29	17	13.34	8	13.24	13.20	9	3,275	0.27%
2020/12/28	15	13.36	2	13.43	13.55	13	3,069	0.42%
2020/12/25	51	12.35	1	12.35	12.35	50	2,664	1.88%
2020/12/24	5	11.30	0	0.00	11.25	5	2,433	0.21%
2020/12/22	3	11.57	0	0.00	11.25	3	2,390	0.13%
2020/12/21	0	0.00	7	12.03	11.95	-7	2,337	-0.30%
2020/12/18	10	11.85	0	0.00	11.85	10	2,268	0.44%
2020/12/17	20	11.61	1	11.75	11.70	19	2,167	0.88%
2020/12/16	1	11.25	0	0.00	11.25	1	2,131	0.05%
2020/12/15	0	0.00	3	11.50	11.20	-3	2,116	-0.14%
2020/12/14	0	0.00	6	11.68	11.65	-6	2,065	-0.29%
2020/12/11	7	12.01	30	11.55	11.40	-23	2,005	-1.15%
2020/12/10	5	11.63	7	12.09	12.00	-2	1,874	-0.11%
2020/12/09	27	11.29	53	11.06	11.85	-26	1,612	-1.61%
2020/12/08	40	10.51	0	0.00	10.80	40	1,382	2.89%
2020/12/02	3	10.35	1	10.10	10.20	2	1,232	0.16%
2020/11/23	0	0.00	1	9.50	9.50	-1	992	-0.10%
2020/11/20	10	9.46	0	0.00	9.43	10	961	1.04%
2020/11/19	17	9.43	0	0.00	9.40	17	946	1.80%
2020/11/13	0	0.00	16	9.01	9.35	-16	927	-1.73%
2020/11/06	1	8.94	0	0.00	8.99	1	1,021	0.10%
2020/10/23	0	0.00	1	9.40	9.15	-1	1,137	-0.09%
2020/10/22	1	9.30	0	0.00	9.42	1	1,115	0.09%
2020/09/28	3	8.99	0	0.00	8.99	3	1,182	0.25%
2020/09/24	1	9.10	0	0.00	9.10	1	1,205	0.08%
2020/09/23	0	0.00	2	9.21	9.21	-2	1,223	-0.16%
2020/08/27	2	9.23	0	0.00	9.26	2	1,412	0.14%
2020/08/20	2	8.90	0	0.00	9.00	2	1,409	0.14%
2020/08/06	1	9.34	0	0.00	9.28	1	1,310	0.08%
2020/07/30	2	9.35	0	0.00	9.65	2	1,308	0.15%
2020/07/20	0	0.00	12	9.34	9.50	-12	1,324	-0.91%
2020/07/14	0	0.00	8	9.78	9.72	-8	1,417	-0.56%
2020/07/13	0	0.00	5	9.85	9.79	-5	1,491	-0.34%
2020/07/06	5	10.30	0	0.00	10.15	5	1,459	0.34%
2020/07/02	0	0.00	2	10.05	10.15	-2	1,448	-0.14%
2020/07/01	2	10.50	0	0.00	10.40	2	1,421	0.14%
2020/06/24	1	9.16	0	0.00	9.17	1	1,225	0.08%
2020/06/18	0	0.00	2	9.33	9.38	-2	1,245	-0.16%
2020/06/11	0	0.00	2	9.82	9.52	-2	1,329	-0.15%
2020/06/08	0	0.00	4	10.00	9.99	-4	1,403	-0.29%
2020/06/02	0	0.00	30	9.51	9.54	-30	1,361	-2.20%
2020/05/27	0	0.00	10	9.56	9.57	-10	1,385	-0.72%
2020/05/20	0	0.00	4	9.92	9.89	-4	1,414	-0.28%
2020/05/18	0	0.00	83	10.05	10.10	-83	1,390	-5.97%
2020/05/08	0	0.00	5	9.82	9.80	-5	1,369	-0.36%
2020/05/07	2	9.83	0	0.00	9.82	2	1,387	0.14%
2020/04/29	0	0.00	27	9.95	10.40	-27	1,407	-1.92%
2020/04/28	1	9.70	0	0.00	9.72	1	1,366	0.07%
2020/04/24	5	9.52	0	0.00	9.51	5	1,442	0.35%
2020/04/20	1	9.90	0	0.00	9.82	1	1,554	0.06%
2020/04/17	115	9.95	1	10.10	9.81	114	1,546	7.37%	大買/鉅額交易
2020/04/16	1	8.90	0	0.00	9.86	1	1,494	0.07%
2020/04/15	0	0.00	1	8.45	8.97	-1	1,432	-0.07%
2020/03/26	0	0.00	43	7.02	7.11	-43	1,412	-3.04%
2020/03/09	0	0.00	10	9.77	9.30	-10	1,259	-0.79%
2020/02/19	1	10.85	3	10.85	10.80	-2	1,539	-0.13%
2020/02/14	3	10.90	0	0.00	10.90	3	1,549	0.19%
2020/02/07	43	10.70	0	0.00	10.65	43	1,712	2.51%
2020/01/20	0	0.00	2	12.35	12.35	-2	1,590	-0.13%
2020/01/17	17	12.70	3	12.80	12.65	14	1,584	0.88%
2020/01/13	0	0.00	10	12.25	12.30	-10	1,455	-0.69%
2019/12/31	0	0.00	38	12.21	12.20	-38	1,690	-2.25%
2019/12/27	38	12.28	0	0.00	12.45	38	1,685	2.25%
2019/12/24	0	0.00	2	12.25	12.25	-2	1,668	-0.12%
2019/12/11	8	12.20	36	12.21	12.15	-28	1,650	-1.70%
2019/12/10	0	0.00	5	12.30	12.35	-5	1,637	-0.31%
2019/12/09	0	0.00	3	12.32	12.35	-3	1,632	-0.18%
2019/12/06	5	12.45	0	0.00	12.40	5	1,629	0.31%
2019/12/04	3	12.50	0	0.00	12.50	3	1,630	0.18%
2019/12/03	0	0.00	1	12.70	12.65	-1	1,645	-0.06%
2019/12/02	1	12.60	37	12.43	12.80	-36	1,687	-2.13%
2019/11/29	1	12.60	1	12.45	12.45	0	1,651	0.00%
2019/11/28	5	12.80	3	12.70	12.60	2	1,649	0.12%
2019/11/27	95	12.87	2	12.95	12.85	93	1,610	5.77%
2019/11/26	1	12.45	1	12.35	12.35	0	1,508	0.00%
2019/11/25	1	12.70	8	12.40	12.65	-7	1,444	-0.48%
2019/11/21	4	12.10	0	0.00	12.05	4	1,378	0.29%
2019/11/19	10	11.95	0	0.00	12.00	10	1,376	0.73%
2019/11/14	6	11.92	0	0.00	11.85	6	1,374	0.44%
2019/11/12	0	0.00	2	12.00	12.05	-2	1,365	-0.15%
2019/11/11	2	11.95	0	0.00	11.95	2	1,365	0.15%
2019/11/08	0	0.00	1	12.30	12.25	-1	1,347	-0.07%
2019/11/07	1	12.55	4	12.46	12.45	-3	1,342	-0.22%
2019/11/06	5	12.90	2	12.70	13.00	3	1,290	0.23%
2019/11/04	3	11.92	30	11.93	11.95	-27	1,168	-2.31%
2019/11/01	0	0.00	3	11.88	11.90	-3	1,177	-0.25%
2019/10/31	0	0.00	1	11.85	11.80	-1	1,195	-0.08%
2019/10/25	0	0.00	6	12.10	12.00	-6	1,266	-0.47%
2019/10/21	2	12.40	0	0.00	12.40	2	1,740	0.11%
2019/10/15	0	0.00	73	12.60	12.30	-73	1,736	-4.20%
2019/10/14	20	13.10	0	0.00	12.50	20	1,731	1.16%
2019/10/09	20	12.90	6	12.90	12.80	14	1,682	0.83%
2019/10/08	3	12.20	0	0.00	12.15	3	1,540	0.19%
2019/10/01	0	0.00	2	11.70	11.70	-2	1,554	-0.13%
2019/09/27	0	0.00	7	11.70	11.70	-7	1,554	-0.45%
2019/09/24	3	12.40	0	0.00	12.35	3	1,545	0.19%
2019/09/17	0	0.00	3	12.15	12.05	-3	1,563	-0.19%
2019/09/12	0	0.00	1	12.45	12.45	-1	1,566	-0.06%
2019/09/10	0	0.00	2	12.45	12.40	-2	1,563	-0.13%
2019/09/06	3	12.55	0	0.00	12.40	3	1,560	0.19%
2019/09/05	1	12.55	0	0.00	12.50	1	1,568	0.06%
2019/09/04	5	12.57	5	12.65	12.70	0	1,545	0.00%
2019/09/02	2	11.95	0	0.00	12.15	2	1,503	0.13%
2019/08/23	73	11.95	0	0.00	11.85	73	1,623	4.50%
2019/08/14	0	0.00	8	11.75	11.75	-8	1,674	-0.48%
2019/08/02	0	0.00	2	12.05	12.15	-2	1,649	-0.12%
2019/07/31	0	0.00	1	12.55	12.65	-1	1,641	-0.06%
2019/07/30	1	12.60	0	0.00	12.45	1	1,631	0.06%
2019/07/29	0	0.00	2	12.95	12.85	-2	1,608	-0.12%
2019/07/26	0	0.00	22	13.18	13.15	-22	1,571	-1.40%
2019/07/25	23	13.12	1	13.10	13.15	22	1,544	1.42%
2019/07/24	14	13.70	5	13.48	13.60	9	1,482	0.61%
2019/07/23	5	12.65	10	12.75	13.20	-5	1,278	-0.39%
2019/07/19	0	0.00	5	11.85	11.80	-5	1,103	-0.45%
2019/07/16	10	12.30	42	12.34	12.30	-32	1,106	-2.89%
2019/07/15	0	0.00	441	12.03	12.20	-441	1,094	-40.30%	大賣/鉅額交易
2019/07/12	0	0.00	194	11.95	12.00	-194	1,089	-17.81%	大賣/鉅額交易
2019/07/11	0	0.00	250	11.85	12.00	-250	1,097	-22.78%	大賣/鉅額交易
2019/07/04	63	12.00	1	12.00	12.00	62	1,197	5.18%
2019/07/03	10	12.10	0	0.00	12.00	10	1,258	0.79%
2019/07/02	175	11.95	10	11.85	11.95	165	1,284	12.84%	大買/鉅額交易
2019/07/01	0	0.00	2	11.85	11.85	-2	1,302	-0.15%
2019/06/28	1	11.90	0	0.00	11.90	1	1,322	0.08%
2019/06/27	52	11.75	0	0.00	11.90	52	1,395	3.73%
2019/06/26	124	11.55	0	0.00	11.50	124	1,403	8.84%	大買/鉅額交易
2019/06/21	96	11.95	0	0.00	11.85	96	1,525	6.29%
2019/06/20	0	0.00	1	11.80	11.90	-1	1,589	-0.06%
2019/06/17	111	12.05	3	12.00	11.95	108	1,868	5.78%	大買/鉅額交易
2019/06/13	75	11.75	0	0.00	12.20	75	1,915	3.92%
2019/06/05	0	0.00	2	12.20	12.25	-2	2,323	-0.09%
2019/05/30	2	11.85	10	12.00	11.80	-8	2,339	-0.34%
2019/05/29	10	11.15	1	12.00	12.10	9	2,382	0.38%
2019/05/20	0	0.00	2	10.85	10.85	-2	3,233	-0.06%
2019/05/17	143	11.06	0	0.00	10.85	143	3,348	4.27%	大買/鉅額交易
2019/05/14	84	11.05	0	0.00	11.40	84	4,398	1.91%
2019/04/24	2	12.65	0	0.00	12.50	2	4,648	0.04%
2019/04/23	1	12.80	0	0.00	12.80	1	4,643	0.02%
2019/04/16	2	13.20	0	0.00	13.25	2	4,915	0.04%
2019/04/11	2	13.10	0	0.00	13.15	2	4,925	0.04%
2019/04/09	10	13.75	15	13.63	13.60	-5	4,917	-0.10%
2019/04/03	2	13.45	0	0.00	13.35	2	4,850	0.04%
2019/04/02	0	0.00	1	13.50	13.35	-1	4,895	-0.02%
2019/04/01	12	13.56	3	13.70	13.55	9	4,882	0.18%
2019/03/28	0	0.00	1	13.25	13.15	-1	4,824	-0.02%
2019/03/26	6	13.45	0	0.00	13.45	6	4,811	0.12%
2019/03/25	8	12.95	0	0.00	13.05	8	4,727	0.17%
2019/03/22	10	14.10	20	13.93	13.70	-10	4,668	-0.21%
2019/03/19	3	13.85	0	0.00	13.70	3	4,517	0.07%
2019/03/18	2	13.65	0	0.00	13.65	2	4,521	0.04%
2019/03/13	2	13.93	6	13.97	13.55	-4	4,484	-0.09%
2019/03/12	0	0.00	2	13.85	13.85	-2	4,278	-0.05%
2019/03/04	6	13.67	6	13.73	13.75	0	4,615	0.00%
2019/02/27	1	13.45	2	13.45	13.40	-1	4,559	-0.02%
2019/02/26	22	13.84	0	0.00	13.60	22	4,549	0.48%
2019/02/22	5	14.00	3	13.90	13.90	2	4,631	0.04%
2019/02/21	12	14.47	3	14.22	14.20	9	4,791	0.19%
2019/02/20	7	13.45	17	13.47	13.80	-10	4,419	-0.23%
2019/02/19	12	13.34	2	13.50	13.40	10	4,383	0.23%
2019/02/18	19	13.48	26	13.48	13.30	-7	4,282	-0.16%
2019/02/15	22	13.53	35	13.21	13.50	-13	4,257	-0.31%
2019/02/14	44	12.52	27	13.13	13.30	17	3,899	0.44%
2019/02/11	24	11.85	0	0.00	11.60	24	3,355	0.72%
2019/01/14	0	0.00	14	11.85	11.95	-14	3,748	-0.37%
2019/01/11	0	0.00	1	11.95	11.85	-1	3,767	-0.03%
2019/01/10	25	12.33	0	0.00	12.15	25	3,805	0.66%
2019/01/09	1	12.35	0	0.00	12.10	1	3,700	0.03%
2019/01/02	0	0.00	5	11.45	11.40	-5	3,756	-0.13%
2018/12/25	6	11.40	6	11.15	11.15	0	3,873	0.00%
2018/12/20	0	0.00	6	11.25	11.15	-6	4,676	-0.13%
2018/12/14	1	11.80	0	0.00	11.70	1	4,984	0.02%
2018/12/12	0	0.00	2	11.80	11.90	-2	4,985	-0.04%
2018/12/11	2	11.90	0	0.00	11.50	2	4,952	0.04%
2018/12/07	0	0.00	39	11.75	11.80	-39	5,337	-0.73%
2018/12/06	36	11.70	0	0.00	11.45	36	5,373	0.67%
2018/12/03	0	0.00	4	12.45	12.45	-4	5,681	-0.07%
2018/11/30	6	12.80	0	0.00	12.10	6	5,737	0.10%
2018/11/29	0	0.00	10	12.50	12.55	-10	5,547	-0.18%
2018/11/28	0	0.00	43	12.06	12.15	-43	5,492	-0.78%
2018/11/27	0	0.00	7	11.86	11.85	-7	5,488	-0.13%
2018/11/26	1	11.60	0	0.00	11.60	1	5,495	0.02%
2018/11/23	2	11.80	0	0.00	11.60	2	5,515	0.04%
2018/11/22	20	12.20	6	11.90	11.70	14	5,509	0.25%
2018/11/21	1	12.00	4	11.98	12.00	-3	5,440	-0.06%
2018/11/20	9	12.16	16	12.16	12.15	-7	5,402	-0.13%
2018/11/16	6	11.50	0	0.00	11.25	6	5,282	0.11%
2018/11/14	0	0.00	6	11.01	11.00	-6	5,706	-0.11%
2018/11/13	0	0.00	4	10.50	10.75	-4	5,712	-0.07%
2018/11/09	10	11.05	0	0.00	11.00	10	6,495	0.15%
2018/11/07	3	11.10	0	0.00	11.10	3	6,825	0.04%
2018/11/06	0	0.00	5	10.70	11.00	-5	7,162	-0.07%
2018/11/02	0	0.00	7	10.65	10.60	-7	7,525	-0.09%
2018/11/01	10	10.35	1	10.25	10.25	9	7,496	0.12%
2018/10/26	2	9.53	0	0.00	9.60	2	7,602	0.03%
2018/10/25	1	10.00	1	10.40	9.95	0	7,731	0.00%
2018/10/19	0	0.00	20	11.20	11.15	-20	7,666	-0.26%
2018/10/18	20	11.25	2	11.35	11.20	18	7,659	0.24%
2018/10/17	2	11.30	0	0.00	11.10	2	7,625	0.03%
2018/10/16	3	11.42	0	0.00	11.20	3	7,669	0.04%
2018/10/15	8	11.48	0	0.00	11.40	8	7,714	0.10%
2018/10/12	0	0.00	2	11.30	11.40	-2	7,700	-0.03%
2018/10/11	9	11.65	20	11.60	11.55	-11	7,646	-0.14%
2018/10/09	6	13.15	6	12.85	12.80	0	7,611	0.00%
2018/10/08	5	13.00	0	0.00	13.00	5	7,590	0.07%
2018/10/05	7	13.03	0.3	14.00	12.85	6.7	7,612	0.09%
2018/10/04	3	14.00	13	13.85	13.75	-10	7,692	-0.13%
2018/10/03	12	14.17	0	0.00	14.00	12	7,693	0.16%
2018/10/01	11	14.55	5	14.60	14.60	6	7,767	0.08%
2018/09/28	5	14.60	50	14.55	14.75	-45	7,659	-0.59%
2018/09/26	10	13.95	1	13.90	13.85	9	7,241	0.12%
2018/09/25	0	0.00	2	13.80	13.65	-2	7,153	-0.03%
2018/09/20	3	13.13	26	13.15	13.15	-23	7,071	-0.33%
2018/09/19	4	13.56	0	0.00	13.40	4	7,074	0.06%
2018/09/17	3	13.65	2	13.80	13.65	1	7,134	0.01%
2018/09/14	15	13.80	4	13.64	13.85	11	7,143	0.15%
2018/09/13	10	13.70	10	13.85	13.85	0	7,001	0.00%
2018/09/10	10	12.00	0	0.00	12.00	10	7,069	0.14%
2018/09/07	20	13.70	0	0.00	13.30	20	7,256	0.28%
2018/09/06	6	14.60	7	14.33	14.20	-1	7,189	-0.01%
2018/09/05	10	15.15	3	15.10	15.00	7	7,131	0.10%
2018/08/31	4	15.25	0	0.00	15.35	4	8,133	0.05%
2018/08/30	0	0.00	1	15.50	15.25	-1	8,257	-0.01%
2018/08/29	2	15.25	1.2	15.30	15.30	0.8	8,471	0.01%
2018/08/28	2	15.30	0	0.00	15.25	2	8,573	0.02%
2018/08/22	2	15.50	3	15.50	15.60	-1	8,874	-0.01%
2018/08/21	25	15.66	3	15.70	15.95	22	8,914	0.25%
2018/08/17	1	15.55	0	0.00	15.30	1	9,062	0.01%
2018/08/16	7	15.70	3	15.55	15.80	4	9,272	0.04%
2018/08/14	1	15.45	12	15.20	15.65	-11	9,143	-0.12%
2018/08/13	18	15.07	8	15.14	15.50	10	9,031	0.11%
2018/08/10	4	14.75	22	15.25	15.25	-18	8,692	-0.21%
2018/08/09	10	14.10	0	0.00	14.55	10	8,364	0.12%
2018/08/08	1	14.55	0	0.00	14.35	1	8,377	0.01%
2018/08/07	2	14.30	3	14.35	14.60	-1	8,412	-0.01%
2018/08/06	7	14.71	6	14.60	14.40	1	8,487	0.01%
2018/08/02	0	0.00	1	14.60	14.65	-1	8,586	-0.01%
2018/08/01	5	14.90	5	15.20	15.10	0	8,814	0.00%
2018/07/31	0	0.00	1	14.50	14.50	-1	8,818	-0.01%
2018/07/30	3	14.43	1	14.35	14.40	2	8,857	0.02%
2018/07/25	1	14.40	0	0.00	14.50	1	9,023	0.01%
2018/07/20	0	0.00	8	14.25	14.40	-8	9,219	-0.09%
2018/07/13	2	14.75	2	14.70	14.80	0	9,523	0.00%
2018/07/12	2	14.70	0	0.00	14.55	2	9,516	0.02%
2018/07/10	0	0.00	3	14.32	14.50	-3	9,463	-0.03%
2018/07/09	12	14.13	30	14.14	14.00	-18	9,512	-0.19%
2018/07/06	1	15.30	4	15.55	15.35	-3	10,175	-0.03%
2018/07/05	5	15.80	0	0.00	15.70	5	10,284	0.05%
2018/07/03	5	16.10	10	16.60	16.05	-5	10,391	-0.05%
2018/07/02	10	17.10	0	0.00	16.65	10	10,387	0.10%
2018/06/29	1	16.70	15	16.70	16.75	-14	10,472	-0.13%
2018/06/28	15	16.55	0	0.00	16.50	15	10,652	0.14%
2018/06/26	7	16.59	0	0.00	16.60	7	10,954	0.06%
2018/06/22	6	17.42	0	0.00	17.35	6	10,985	0.05%
2018/06/21	0	0.00	1	17.85	17.65	-1	10,960	-0.01%
2018/06/20	0	0.00	5	17.70	17.80	-5	11,059	-0.05%
2018/06/19	0	0.00	2	18.65	18.35	-2	11,059	-0.02%
2018/06/15	5	18.75	220	18.79	18.70	-215	11,049	-1.95%	大賣/鉅額交易
2018/06/14	15	18.20	0	0.00	18.05	15	10,765	0.14%
2018/06/12	200	18.30	15	18.72	18.25	185	10,901	1.70%	大買/鉅額交易
2018/06/11	22	19.15	220	19.49	18.95	-198	11,008	-1.80%	大賣/鉅額交易
2018/06/08	38	19.10	12	18.51	19.10	26	10,514	0.25%
2018/06/06	10	18.40	0	0.00	18.20	10	10,180	0.10%
2018/06/05	0	0.00	2	18.20	17.85	-2	10,018	-0.02%
2018/06/04	2	18.15	0	0.00	17.90	2	10,002	0.02%
2018/05/31	2	17.55	10	17.80	17.50	-8	10,315	-0.08%
2018/05/30	10	18.00	1	17.65	17.60	9	10,292	0.09%
2018/05/29	4	18.40	3	18.12	17.85	1	10,147	0.01%
2018/05/25	5.2	18.15	21	18.47	18.10	-15.8	10,085	-0.16%
2018/05/24	3	17.87	1	18.00	17.75	2	9,745	0.02%
2018/05/23	0	0.00	22	17.49	17.30	-22	9,606	-0.23%
2018/05/22	6	16.92	28	17.41	17.80	-22	9,825	-0.22%
2018/05/21	0	0.00	4	16.06	16.20	-4	9,506	-0.04%
2018/05/16	0	0.00	11	15.95	15.85	-11	9,950	-0.11%
2018/05/15	3	16.25	1	16.45	16.10	2	10,144	0.02%
2018/05/14	10	16.45	3.2	16.78	16.55	6.8	10,497	0.07%
2018/05/11	0	0.00	3	16.52	16.25	-3	10,575	-0.03%
2018/05/10	0	0.00	17	16.40	16.20	-17	10,672	-0.16%
2018/05/09	13	16.51	3	16.57	16.45	10	10,885	0.09%
2018/05/08	0	0.00	3	16.32	16.35	-3	10,992	-0.03%
2018/05/07	4	16.13	3	15.90	15.90	1	11,966	0.01%
2018/05/04	1	15.80	20	16.00	15.80	-19	12,170	-0.16%
2018/05/03	2	15.95	3	16.23	15.90	-1	12,251	-0.01%
2018/05/02	2	15.68	0	0.00	15.85	2	12,249	0.02%
2018/04/30	32	16.05	4	15.89	15.90	28	12,346	0.23%
2018/04/27	0	0.00	1	15.70	15.60	-1	12,556	-0.01%
2018/04/26	9	15.66	0	0.00	15.30	9	12,713	0.07%
2018/04/24	14	16.24	2	16.93	15.85	12	13,156	0.09%
2018/04/23	4	17.30	0	0.00	16.90	4	14,917	0.03%
2018/04/20	0	0.00	1	17.80	17.55	-1	15,679	-0.01%
2018/04/17	6	17.88	0	0.00	17.55	6	16,022	0.04%
2018/04/16	1	18.50	3	18.50	18.30	-2	16,093	-0.01%
2018/04/13	3	18.20	0	0.00	18.15	3	16,227	0.02%
2018/04/12	219	18.77	2	19.38	18.50	217	16,365	1.33%	大買/鉅額交易
2018/04/11	1	18.60	17	18.16	18.60	-16	15,701	-0.10%
2018/04/10	3	16.92	2	16.90	16.95	1	15,752	0.01%
2018/04/09	0	0.00	1	16.65	16.55	-1	15,993	-0.01%
2018/04/03	2	16.90	20	16.65	17.00	-18	16,127	-0.11%
2018/04/02	2	16.93	5	16.94	16.80	-3	16,570	-0.02%
2018/03/31	15	16.62	0	0.00	16.55	15	17,177	0.09%
2018/03/30	2	17.15	10	17.65	17.10	-8	17,208	-0.05%
2018/03/29	5	17.75	10	17.75	17.75	-5	17,274	-0.03%
2018/03/27	0	0.00	5	18.40	18.40	-5	18,281	-0.03%
2018/03/26	2	18.05	5	17.93	18.15	-3	18,534	-0.02%
2018/03/23	2	17.10	0	0.00	17.60	2	19,248	0.01%
2018/03/22	11	18.36	0	0.00	18.15	11	20,224	0.05%
2018/03/21	0	0.00	1	19.05	18.95	-1	21,539	0.00%
2018/03/20	5	18.90	0	0.00	18.90	5	22,813	0.02%
2018/03/19	6	19.08	1	19.25	18.95	5	22,827	0.02%
2018/03/16	1	19.70	0	0.00	19.25	1	22,807	0.00%
2018/03/15	5	19.33	13	19.47	19.30	-8	22,687	-0.04%
2018/03/14	2	18.95	0	0.00	18.90	2	22,511	0.01%
2018/03/13	6	19.04	3	19.27	19.05	3	22,560	0.01%
2018/03/12	4	19.03	11	18.92	18.85	-7	22,635	-0.03%
2018/03/09	0	0.00	2	19.00	19.00	-2	22,794	-0.01%
2018/03/08	7	19.26	2	19.18	19.05	5	22,885	0.02%
2018/03/07	26	19.31	10	19.39	18.85	16	23,098	0.07%
2018/03/06	18	19.74	89	19.96	19.50	-71	23,089	-0.31%
2018/03/05	0.2	19.40	0	0.00	19.00	0.2	24,155	0.00%
2018/03/02	0	0.00	2	19.20	19.05	-2	26,818	-0.01%
2018/03/01	3	19.03	8	19.20	19.20	-5	28,230	-0.02%
2018/02/27	5	19.46	11	19.47	19.20	-6	28,890	-0.02%
2018/02/26	6	19.24	7	19.12	18.95	-1	30,922	0.00%
2018/02/23	3	19.40	0	0.00	19.25	3	32,310	0.01%
2018/02/22	9	19.29	9	19.38	19.35	0	32,584	0.00%
2018/02/21	1	18.45	5	18.04	18.45	-4	32,760	-0.01%
2018/02/09	3	16.77	5	16.94	17.25	-2	32,766	-0.01%
2018/02/08	15	17.83	5	17.96	17.75	10	32,672	0.03%
2018/02/07	66	19.39	32	19.74	18.90	34	32,557	0.10%
2018/02/06	46	19.60	2	19.00	18.85	44	32,463	0.14%
2018/02/05	17	20.57	6	20.83	20.90	11	32,221	0.03%
2018/02/02	41	21.69	42	21.56	21.50	-1	32,371	0.00%
2018/02/01	1	21.90	9	21.87	21.40	-8	32,749	-0.02%
2018/01/31	53	21.67	57	21.85	21.65	-4	34,120	-0.01%
2018/01/30	51	22.13	22	22.10	21.60	29	36,388	0.08%
2018/01/29	3	21.03	67	21.28	21.20	-64	37,916	-0.17%
2018/01/26	0	0.00	2	20.53	20.35	-2	37,889	-0.01%
2018/01/25	2	20.78	0	0.00	20.30	2	39,433	0.01%
2018/01/24	5	21.00	2	21.00	20.90	3	39,723	0.01%
2018/01/23	79	20.86	92	21.23	20.65	-13	39,770	-0.03%
2018/01/22	69	20.49	13	20.80	20.50	56	39,783	0.14%
2018/01/19	9	21.01	0	0.00	21.00	9	40,304	0.02%
2018/01/18	35	21.57	5	21.25	20.90	30	40,401	0.07%
2018/01/17	44	22.29	40	22.22	21.85	4	40,078	0.01%
2018/01/16	27	21.22	94	21.38	21.85	-67	38,351	-0.17%
2018/01/15	14	20.11	2	20.25	19.90	12	37,552	0.03%
2018/01/12	3	20.00	7	20.25	19.90	-4	37,450	-0.01%
2018/01/11	13	19.93	78	19.85	19.90	-65	37,492	-0.17%
2018/01/10	1	19.50	2	20.00	19.50	-1	37,260	0.00%
2018/01/09	61	19.60	3	19.55	19.55	58	37,265	0.16%
2018/01/08	11	20.06	12	20.15	19.95	-1	37,090	0.00%
2018/01/05	3	20.75	4	20.80	20.75	-1	36,890	0.00%
2018/01/04	24	21.02	4	21.13	20.90	20	36,732	0.05%
2018/01/03	45	21.02	39	20.94	20.85	6	36,515	0.02%