輔信 (2405)-元大-大灣券商分點個股進出

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
19.05
漲跌
▼0.60
漲幅
-3.05%
成交量
11,848張
產業
上市電腦週邊類股
266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－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣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
2024/05/16	4	19.34	3	19.15	19.05	1	11,528	0.01%
2024/05/15	11	19.64	11	19.50	19.65	0	11,754	0.00%
2024/05/14	3	19.13	39	18.86	19.45	-36	11,389	-0.32%
2024/05/13	6	17.59	6	17.69	17.70	0	10,975	0.00%
2024/05/10	15	17.63	5	17.85	17.80	10	10,973	0.09%
2024/05/09	5	18.00	15	18.22	17.95	-10	10,940	-0.09%
2024/05/06	1	17.80	0	0.00	17.70	1	10,960	0.01%
2024/05/02	0	0.00	6	17.94	17.95	-6	11,032	-0.05%
2024/04/29	5	18.00	1	18.15	18.05	4	11,138	0.04%
2024/04/25	1	17.85	0	0.00	17.80	1	11,338	0.01%
2024/04/23	0	0.00	1	17.75	17.50	-1	11,593	-0.01%
2024/04/22	31	17.50	0	0.00	17.35	31	12,099	0.26%
2024/04/19	7	17.94	0	0.00	18.05	7	12,123	0.06%
2024/04/18	0	0.00	2	18.75	18.65	-2	12,085	-0.02%
2024/04/17	0	0.00	6	18.68	18.70	-6	12,082	-0.05%
2024/04/16	5	18.15	1	18.85	18.10	4	12,067	0.03%
2024/04/15	1	19.80	1	19.25	19.20	0	11,977	0.00%
2024/04/12	1	19.75	0	0.00	19.95	1	11,939	0.01%
2024/04/11	3	19.42	2	19.50	19.50	1	11,835	0.01%
2024/04/10	2	19.75	29	19.73	19.60	-27	11,896	-0.23%
2024/04/09	4	19.25	0	0.00	19.20	4	11,990	0.03%
2024/04/08	11	19.31	6	19.62	19.10	5	12,006	0.04%
2024/04/02	0	19.25	0	0.00	19.15	0	12,401	0.00%
2024/04/01	2	19.45	0	0.00	19.25	2	13,872	0.01%
2024/03/29	0	0.00	3	19.05	19.10	-3	15,061	-0.02%
2024/03/27	0	0.00	3	19.15	19.35	-3	15,290	-0.02%
2024/03/22	1	19.00	0	0.00	19.00	1	14,960	0.01%
2024/03/21	54	19.84	30	19.43	19.40	24	14,837	0.16%
2024/03/20	2	19.53	26	19.76	20.40	-24	14,056	-0.17%
2024/03/18	2	18.58	0	0.00	18.80	2	13,687	0.01%
2024/03/15	5	18.10	0	0.00	18.20	5	13,685	0.04%
2024/03/14	1	18.50	0	0.00	18.25	1	13,739	0.01%
2024/03/13	1	18.50	13	18.48	18.50	-12	14,020	-0.09%
2024/03/12	6	19.13	0	0.00	19.05	6	14,044	0.04%
2024/03/11	2	18.78	24	18.77	18.85	-22	14,037	-0.16%
2024/03/08	0	0.00	10.1	18.80	18.50	-10.1	14,043	-0.07%
2024/03/07	9	19.37	48.1	19.79	19.05	-39.1	14,091	-0.28%
2024/03/06	4	19.98	1	19.95	19.90	3	14,414	0.02%
2024/03/05	9	19.91	1	19.80	19.85	8	14,325	0.06%
2024/03/04	8	20.17	5	20.34	20.15	3	14,294	0.02%
2024/03/01	4	20.21	0	0.00	20.05	4	14,364	0.03%
2024/02/29	7	20.52	2	20.50	20.45	5	14,458	0.03%
2024/02/27	20	20.87	20	20.53	20.50	0	14,422	0.00%
2024/02/26	75	21.19	23	21.23	21.10	52	14,292	0.36%
2024/02/23	8	20.25	41.7	20.32	20.55	-33.7	14,304	-0.24%
2024/02/22	11	19.45	6	19.40	19.30	5	14,664	0.03%
2024/02/21	0	18.75	3	18.77	19.15	-3	14,812	-0.02%
2024/02/20	21	19.75	24	20.30	18.80	-3	14,974	-0.02%
2024/02/19	22	19.47	12	19.13	19.10	10	13,972	0.07%
2024/02/16	6	18.87	3.2	18.91	18.80	2.8	13,595	0.02%
2024/02/15	1.2	18.18	60	18.17	18.15	-58.8	13,208	-0.45%
2024/02/05	30	16.95	0	0.00	16.90	30	12,984	0.23%
2024/02/02	0	0.00	1	17.15	17.15	-1	12,984	-0.01%
2024/02/01	15	17.15	0	0.00	17.10	15	13,003	0.12%
2024/01/31	15.1	17.15	10	17.11	17.10	5.1	13,022	0.04%
2024/01/29	16	17.22	1	17.30	17.50	15	13,036	0.12%
2024/01/26	0	0.00	1	17.35	17.45	-1	13,029	-0.01%
2024/01/25	0	0.00	7	17.66	17.55	-7	13,033	-0.05%
2024/01/24	4	17.85	0	0.00	17.80	4	13,078	0.03%
2024/01/23	2	18.00	2	17.95	17.90	0	13,110	0.00%
2024/01/22	7	17.86	22	17.81	17.80	-15	13,204	-0.11%
2024/01/19	16	17.30	0	0.00	17.30	16	13,170	0.12%
2024/01/18	5	17.40	15	18.00	17.40	-10	13,357	-0.07%
2024/01/17	18	17.51	2	17.60	17.45	16	13,803	0.12%
2024/01/16	4.1	18.03	14	18.24	17.85	-9.9	14,075	-0.07%
2024/01/15	0.1	18.10	0	0.00	17.95	0.1	13,580	0.00%
2024/01/12	2	17.40	0	0.00	17.15	2	13,488	0.01%
2024/01/11	0	0.00	3	17.65	17.55	-3	13,436	-0.02%
2024/01/10	2	17.55	0	0.00	17.50	2	13,440	0.01%
2024/01/09	7	17.36	0	0.00	17.35	7	13,398	0.05%
2024/01/08	1	18.05	6	17.88	17.80	-5	13,353	-0.04%
2024/01/05	6	18.11	10	17.94	17.85	-4	13,374	-0.03%
2024/01/04	5	17.85	21	18.14	17.75	-16	13,373	-0.12%
2024/01/03	16	18.46	15	18.29	18.20	1	13,360	0.01%
2024/01/02	0	0.00	12	18.07	18.05	-12	13,194	-0.09%
2023/12/29	7	18.24	8	18.22	18.15	-1	13,213	-0.01%
2023/12/28	3	19.10	7.1	18.60	18.30	-4.1	13,146	-0.03%
2023/12/27	33	19.45	23	19.12	19.05	10	12,781	0.08%
2023/12/26	65	18.26	53.2	19.16	19.15	11.9	11,542	0.10%
2023/12/25	3	17.20	5	17.27	17.65	-2	10,445	-0.02%
2023/12/21	1	16.55	0	0.00	16.50	1	10,286	0.01%
2023/12/19	0	0.00	1	16.50	16.45	-1	10,377	-0.01%
2023/12/18	2	17.00	2	16.80	16.80	0	10,380	0.00%
2023/12/13	2	17.83	0	0.00	17.65	2	10,516	0.02%
2023/12/12	0	0.00	5	17.60	17.60	-5	10,777	-0.05%
2023/12/11	5.1	17.70	5	17.74	17.60	0.1	10,894	0.00%
2023/12/08	18	17.69	23	17.60	17.80	-5	11,010	-0.05%
2023/12/07	6	17.18	15	17.20	17.15	-9	11,079	-0.08%
2023/12/06	1	17.00	0	0.00	16.90	1	11,840	0.01%
2023/12/05	1	17.00	0	0.00	16.90	1	12,148	0.01%
2023/12/04	1	17.25	1	17.30	17.20	0	12,084	0.00%
2023/12/01	22	18.01	10	17.99	17.95	12	11,897	0.10%
2023/11/30	0	0.00	2	17.80	17.45	-2	11,403	-0.02%
2023/11/29	7	17.61	5	17.60	17.60	2	11,334	0.02%
2023/11/28	4	17.43	9	17.22	17.25	-5	11,194	-0.04%
2023/11/27	11	17.59	8	17.47	17.30	3	11,000	0.03%
2023/11/24	6	17.35	2	17.50	17.50	4	10,764	0.04%
2023/11/22	27	18.37	11	17.92	17.90	16	10,301	0.16%
2023/11/21	9	17.92	31	18.24	18.05	-22	9,476	-0.23%
2023/11/20	5	17.05	65	16.81	16.90	-60	8,487	-0.71%
2023/11/17	32.1	16.45	9	16.51	16.55	23.1	8,165	0.28%
2023/11/15	2	15.35	2	15.25	15.25	0	7,844	0.00%
2023/11/13	1	15.25	1	15.20	15.20	0	7,891	0.00%
2023/11/09	3	15.65	0	0.00	15.65	3	7,868	0.04%
2023/11/08	0	0.00	2	16.15	16.00	-2	7,874	-0.03%
2023/11/07	1	16.45	0	0.00	16.35	1	7,897	0.01%
2023/11/03	6	15.78	8	15.90	15.90	-2	7,937	-0.03%
2023/11/02	12	15.91	12	15.80	15.80	0	7,987	0.00%
2023/11/01	7	16.30	3	15.70	15.55	4	8,008	0.05%
2023/10/31	11	16.52	10.1	16.25	16.25	1	7,954	0.01%
2023/10/30	12	16.55	17	16.67	16.50	-5	8,010	-0.06%
2023/10/27	4	16.25	3	16.15	16.15	1	7,968	0.01%
2023/10/26	25.1	16.58	10	16.65	16.25	15.1	8,143	0.19%
2023/10/25	65	16.94	68	16.74	16.65	-3	8,187	-0.04%
2023/10/24	3	16.10	2	16.75	16.75	1	8,231	0.01%
2023/10/23	1	14.85	2	15.15	15.25	-1	9,056	-0.01%
2023/10/20	0.1	14.55	0	0.00	14.75	0.1	9,430	0.00%
2023/10/19	0	14.85	0	0.00	14.90	0	9,702	0.00%
2023/10/13	0	0.00	3	15.70	15.75	-3	11,534	-0.03%
2023/10/12	2	16.30	3	16.27	16.20	-1	11,490	-0.01%
2023/10/11	2	16.05	10	16.00	16.00	-8	11,465	-0.07%
2023/10/06	9	16.63	4	16.65	16.65	5	11,430	0.04%
2023/10/05	1	16.40	5	16.55	16.35	-4	11,382	-0.04%
2023/10/04	4	16.43	11	16.40	16.45	-7	11,314	-0.06%
2023/10/03	4	16.43	10	16.50	16.25	-6	11,322	-0.05%
2023/10/02	0	0.00	102	16.49	16.65	-102	11,301	-0.90%	大賣/鉅額交易
2023/09/28	30	16.27	1	16.05	16.25	29	11,102	0.26%
2023/09/22	18	15.83	7	15.91	16.05	11	11,063	0.10%
2023/09/21	10	15.66	20	15.65	15.60	-10	11,061	-0.09%
2023/09/20	24	15.91	18	15.75	15.75	6	11,230	0.05%
2023/09/19	6	16.01	9	15.93	16.00	-3	11,290	-0.03%
2023/09/18	8	16.01	6	15.95	15.85	2	11,475	0.02%
2023/09/15	106	16.29	38	16.32	16.25	68	11,741	0.58%	大買/
2023/09/14	27	15.83	27.9	15.79	15.70	-0.9	11,824	-0.01%
2023/09/13	9	15.65	15	15.73	15.65	-6	11,935	-0.05%
2023/09/12	35	15.47	14	15.54	15.60	21	12,010	0.17%
2023/09/11	104	16.03	94	16.10	16.05	10	11,731	0.09%	大買/
2023/09/08	7	14.75	12	15.04	15.15	-5	11,132	-0.04%
2023/09/07	1	13.90	0	0.00	13.80	1	10,773	0.01%
2023/09/06	4	14.10	0	0.00	14.05	4	10,774	0.04%
2023/08/29	1	14.15	0	0.00	14.15	1	10,679	0.01%
2023/08/28	1.1	14.35	0	0.00	14.20	1.1	10,651	0.01%
2023/08/25	52	14.90	0	0.00	14.80	52	10,599	0.49%
2023/08/24	0	0.00	5	15.20	14.90	-5	10,582	-0.05%
2023/08/22	35	14.70	0	0.00	14.65	35	10,533	0.33%
2023/08/21	0	0.00	3	15.00	14.95	-3	10,502	-0.03%
2023/08/18	7	14.90	1	15.00	14.55	6	10,477	0.06%
2023/08/17	1	14.95	0	0.00	14.95	1	10,451	0.01%
2023/08/14	1	14.10	2	14.10	14.20	-1	10,341	-0.01%
2023/08/11	1	14.45	0	0.00	14.50	1	10,290	0.01%
2023/08/10	1	14.80	0	0.00	14.80	1	10,203	0.01%
2023/08/09	32	14.97	1	14.85	14.90	31	10,106	0.31%
2023/08/08	1	15.20	0	0.00	15.20	1	10,048	0.01%
2023/08/01	8	15.63	18	15.54	15.50	-10	9,718	-0.10%
2023/07/31	4	16.29	4	16.01	15.65	0	9,589	0.00%
2023/07/28	4	16.21	10	16.22	16.10	-6	9,302	-0.06%
2023/07/27	15	17.55	13	17.38	16.95	2	8,969	0.02%
2023/07/26	24	17.25	21	17.34	17.10	3	8,348	0.04%
2023/07/25	1	15.80	7	15.84	16.65	-6	7,099	-0.08%
2023/07/24	5	15.35	33	15.48	15.35	-28	6,678	-0.42%
2023/07/21	22	15.29	5	15.08	15.00	17	6,374	0.27%
2023/07/20	70	15.96	71	16.03	16.15	-1	5,937	-0.02%
2023/07/19	3	14.87	17	14.96	15.25	-14	5,092	-0.27%
2023/07/18	23	13.93	20	13.90	13.90	3	4,587	0.07%
2023/07/17	0	0.00	10	13.40	13.65	-10	4,471	-0.22%
2023/07/14	1	13.70	0	0.00	13.65	1	4,502	0.02%
2023/07/13	4	13.80	1	13.50	13.70	3	4,502	0.07%
2023/07/12	0	0.00	35	13.27	13.25	-35	4,435	-0.79%
2023/07/10	1	13.65	0	0.00	13.55	1	4,412	0.02%
2023/07/07	0	0.00	1	14.25	14.30	-1	4,315	-0.02%
2023/07/06	3	14.87	0	0.00	14.75	3	4,227	0.07%
2023/07/04	1	14.65	0	0.00	14.60	1	4,074	0.02%
2023/06/29	1	14.90	3	14.95	14.75	-2	3,814	-0.05%
2023/06/28	31	15.07	4	15.00	14.75	27	3,729	0.72%
2023/06/27	21	14.85	4	14.80	14.85	17	3,509	0.48%
2023/06/26	30	15.26	0	0.00	14.45	30	3,315	0.90%
2023/06/21	7	15.18	7	15.10	15.20	0	3,031	0.00%
2023/06/20	8	15.08	25	15.13	15.05	-17	2,650	-0.64%
2023/06/19	20	14.66	16	14.93	14.55	4	2,214	0.18%
2023/06/16	5	13.85	55	14.15	14.25	-50	1,927	-2.59%
2023/06/15	2	13.50	5	13.51	13.55	-3	1,636	-0.18%
2023/06/14	6	13.71	2	13.93	13.90	4	1,510	0.26%
2023/06/09	2	12.70	0	0.00	12.70	2	1,222	0.16%
2023/06/08	2	12.65	0	0.00	12.60	2	1,237	0.16%
2023/06/06	1	12.85	0	0.00	12.75	1	1,261	0.08%
2023/06/02	0	0.00	0.2	12.75	12.80	-0.2	1,453	-0.01%
2023/06/01	0	0.00	0.1	12.73	12.70	-0.1	1,471	-0.01%
2023/05/31	0	0.00	0.1	12.75	12.65	-0.1	1,474	0.00%
2023/05/30	0	0.00	0.3	12.70	12.50	-0.3	1,478	-0.02%
2023/05/24	0.2	12.90	0	0.00	12.55	0.2	1,485	0.01%
2023/05/23	0	0.00	2	12.35	12.40	-2	1,482	-0.13%
2023/05/22	0	0.00	2	12.15	12.15	-2	1,498	-0.13%
2023/05/19	0	0.00	1	12.20	12.15	-1	1,506	-0.07%
2023/05/16	2	11.95	0	0.00	11.95	2	1,634	0.12%
2023/05/02	0	0.00	10	12.80	12.85	-10	1,895	-0.53%
2023/04/27	0	0.00	1	12.35	12.35	-1	1,881	-0.05%
2023/04/26	0	0.00	1	12.40	12.40	-1	1,884	-0.05%
2023/04/25	0	0.00	3	12.52	12.30	-3	1,891	-0.16%
2023/04/24	0	12.60	0	0.00	12.65	0	1,912	0.00%
2023/04/19	0	0.00	0.4	13.39	13.25	-0.4	1,830	-0.02%
2023/04/18	4	13.13	0	0.00	13.00	4	1,753	0.23%
2023/04/17	1	13.00	10.1	13.00	13.00	-9.1	1,713	-0.53%
2023/04/14	0	0.00	0.1	12.86	12.80	-0.1	1,685	0.00%
2023/04/13	0	0.00	0.2	12.80	12.85	-0.2	1,668	-0.01%
2023/04/12	0	0.00	0.1	12.75	12.75	-0.1	1,621	-0.01%
2023/04/10	0	0.00	0.1	12.40	12.25	-0.1	1,593	0.00%
2023/04/07	0	12.45	0.3	12.26	12.15	-0.3	1,589	-0.02%
2023/04/06	0	0.00	0.1	12.50	12.25	-0.1	1,585	0.00%
2023/03/30	0	0.00	0	12.65	12.20	0	1,582	0.00%
2023/03/29	0.1	12.35	0	0.00	12.25	0.1	1,588	0.00%
2023/03/23	0	12.25	0.2	12.80	12.35	-0.2	1,617	-0.01%
2023/03/15	0	0.00	2	12.35	12.25	-2	1,631	-0.12%
2023/03/08	5	12.95	0	0.00	13.05	5	1,785	0.28%
2023/03/07	3	13.30	0	0.00	13.15	3	1,768	0.17%
2023/02/20	0	0.00	5	12.80	12.80	-5	1,653	-0.30%
2023/02/15	2	12.60	0	0.00	12.55	2	1,709	0.12%
2023/02/13	2	12.98	1	12.95	12.90	1	1,659	0.06%
2023/02/10	1	12.75	6	12.70	12.70	-5	1,692	-0.30%
2023/02/09	5	12.35	0	0.00	12.25	5	1,856	0.27%
2023/02/08	0	0.00	1	12.55	12.45	-1	1,888	-0.05%
2023/01/17	1	11.60	0	0.00	11.55	1	1,838	0.05%
2023/01/16	1	11.60	0	0.00	11.60	1	1,842	0.05%
2023/01/12	0	0.00	1	12.10	11.95	-1	1,858	-0.05%
2023/01/11	0	0.00	1	11.80	11.80	-1	1,833	-0.05%
2022/12/29	0	0.00	1	11.40	11.60	-1	2,268	-0.04%
2022/12/28	4	11.60	0	0.00	11.55	4	2,300	0.17%
2022/12/23	1	11.75	0	0.00	11.80	1	2,408	0.04%
2022/12/15	2	12.65	0	0.00	12.65	2	2,669	0.07%
2022/12/09	2	12.65	0	0.00	12.65	2	2,781	0.07%
2022/12/06	3	12.75	4	12.99	12.75	-1	2,908	-0.03%
2022/12/01	0	0.00	2	13.18	13.15	-2	3,060	-0.07%
2022/11/30	0	0.00	3	13.10	13.10	-3	3,168	-0.09%
2022/11/29	1	12.85	1	12.90	12.85	0	3,302	0.00%
2022/11/28	2	12.75	2	12.93	12.90	0	3,896	0.00%
2022/11/23	0	0.00	1	12.70	12.65	-1	4,875	-0.02%
2022/11/17	1	12.85	1	12.90	12.85	0	6,705	0.00%
2022/11/16	1	12.85	1	12.75	12.80	0	6,759	0.00%
2022/11/14	10	12.90	0	0.00	12.95	10	6,935	0.14%
2022/11/11	4	12.91	4	12.81	12.65	0	6,944	0.00%
2022/11/10	1	12.65	1	12.75	12.80	0	7,024	0.00%
2022/11/09	1	13.00	2	12.88	12.85	-1	7,213	-0.01%
2022/11/08	1	12.95	1	13.10	13.00	0	7,223	0.00%
2022/11/07	1	12.40	0	0.00	12.40	1	7,105	0.01%
2022/11/02	0	0.00	2	11.80	11.75	-2	7,026	-0.03%
2022/11/01	2	11.65	0	0.00	11.65	2	7,118	0.03%
2022/10/28	0	0.00	1	11.20	11.20	-1	7,208	-0.01%
2022/10/26	1	11.35	11	11.20	11.20	-10	7,306	-0.14%
2022/10/21	1	11.40	2	11.50	11.30	-1	7,645	-0.01%
2022/10/20	1	11.55	4	11.66	11.55	-3	7,686	-0.04%
2022/10/19	5	12.00	0	0.00	11.80	5	7,716	0.06%
2022/10/18	11	11.95	0	0.00	11.95	11	7,725	0.14%
2022/10/17	1	11.50	1	11.65	11.90	0	7,773	0.00%
2022/10/14	1	11.90	2	11.93	11.90	-1	7,811	-0.01%
2022/10/13	14	11.87	2	11.93	11.55	12	7,816	0.15%
2022/10/12	5	12.20	0	0.00	12.30	5	7,818	0.06%
2022/10/11	1	12.40	0	0.00	12.40	1	7,831	0.01%
2022/10/07	18	12.87	5	13.00	12.95	13	7,911	0.16%
2022/10/05	0	0.00	1	12.80	12.55	-1	7,925	-0.01%
2022/10/04	3	13.00	1	12.65	12.75	2	7,915	0.03%
2022/09/29	1	12.50	1	12.40	12.40	0	7,875	0.00%
2022/09/28	5	12.30	1	12.30	12.10	4	7,871	0.05%
2022/09/22	20	13.40	10	13.88	13.95	10	7,778	0.13%
2022/09/20	0	0.00	5	14.04	14.10	-5	7,935	-0.06%
2022/09/16	4	14.00	1	14.10	13.90	3	7,956	0.04%
2022/09/15	6	14.56	0	0.00	14.30	6	7,954	0.08%
2022/09/14	1	14.25	5	14.20	14.30	-4	7,930	-0.05%
2022/09/13	0	0.00	1	14.45	14.45	-1	7,923	-0.01%
2022/09/12	2	14.55	5	14.76	14.55	-3	7,918	-0.04%
2022/09/08	5	14.73	0	0.00	15.00	5	7,853	0.06%
2022/09/07	9	14.54	0	0.00	14.80	9	7,843	0.11%
2022/09/06	1	14.90	3	15.07	14.60	-2	7,763	-0.03%
2022/09/05	7	15.36	1	15.30	15.30	6	7,670	0.08%
2022/09/02	14	16.32	24	16.25	15.85	-10	7,605	-0.13%
2022/09/01	13	15.80	3	15.72	15.50	10	7,048	0.14%
2022/08/31	12	15.86	6	15.81	15.90	6	6,894	0.09%
2022/08/30	5	15.18	12	15.65	16.10	-7	6,706	-0.10%
2022/08/29	5	14.70	7	14.69	14.65	-2	6,612	-0.03%
2022/08/26	18	15.83	20.2	15.64	15.40	-2.2	6,490	-0.03%
2022/08/25	95	16.28	89.2	16.27	15.70	5.8	6,247	0.09%
2022/08/24	3	15.47	4	15.95	15.95	-1	5,302	-0.02%
2022/08/23	0	0.00	4	14.54	14.50	-4	4,883	-0.08%
2022/08/22	0	0.00	10	14.55	14.55	-10	4,877	-0.21%
2022/08/19	0	0.00	1	14.35	14.40	-1	4,782	-0.02%
2022/08/18	6	14.28	0	0.00	14.30	6	4,992	0.12%
2022/08/17	3	14.50	0	0.00	14.40	3	5,263	0.06%
2022/08/16	2	14.40	14	14.46	14.45	-12	5,881	-0.20%
2022/08/12	0	0.00	10	13.75	13.75	-10	6,031	-0.17%
2022/08/11	2	13.85	2	13.88	13.85	0	6,206	0.00%
2022/08/10	1	14.25	1	14.25	14.20	0	6,563	0.00%
2022/08/09	6	14.01	0	0.00	14.05	6	6,499	0.09%
2022/08/08	1	14.10	3	14.00	14.05	-2	6,551	-0.03%
2022/08/05	0	0.00	5	13.75	13.70	-5	6,466	-0.08%
2022/07/29	11	13.63	6	13.64	13.65	5	6,338	0.08%
2022/07/28	2	13.95	8	13.96	13.90	-6	6,246	-0.10%
2022/07/27	1	13.35	1	13.50	13.45	0	6,025	0.00%
2022/07/25	0	0.00	1	13.30	13.30	-1	5,952	-0.02%
2022/07/22	1	13.20	3	13.20	13.30	-2	5,951	-0.03%
2022/07/21	2	12.95	5	13.10	13.05	-3	5,923	-0.05%
2022/07/20	0	0.00	70	12.80	12.70	-70	5,888	-1.19%
2022/07/15	81	12.72	11	12.80	12.65	70	5,940	1.18%
2022/07/14	0	0.00	60	12.55	12.60	-60	5,900	-1.02%
2022/07/13	60	12.45	0	0.00	12.50	60	5,936	1.01%
2022/07/11	0	0.00	60	12.70	12.55	-60	6,104	-0.98%
2022/07/08	60	12.55	0	0.00	12.70	60	6,117	0.98%
2022/07/07	0	0.00	2	12.45	12.40	-2	6,111	-0.03%
2022/07/04	1	11.90	0	0.00	11.80	1	6,134	0.02%
2022/07/01	0	0.00	60	11.95	11.85	-60	6,152	-0.98%
2022/06/30	5	12.55	0	0.00	12.40	5	6,143	0.08%
2022/06/27	1	12.95	0	0.00	13.00	1	5,971	0.02%
2022/06/23	2	12.60	0	0.00	12.50	2	5,922	0.03%
2022/06/22	60	12.45	0	0.00	12.20	60	5,890	1.02%
2022/06/20	1	12.45	1	12.05	12.00	0	5,874	0.00%
2022/06/13	5	13.80	5	13.45	13.30	0	5,787	0.00%
2022/06/10	25	13.84	9	13.80	13.75	16	5,753	0.28%
2022/06/09	0	0.00	10	14.30	14.15	-10	5,790	-0.17%
2022/06/07	1	14.15	20	14.08	14.00	-19	5,809	-0.33%
2022/06/06	0	0.00	3	13.63	13.65	-3	5,475	-0.05%
2022/06/02	11	13.87	0	0.00	13.55	11	5,498	0.20%
2022/06/01	5	13.55	0	0.00	13.60	5	5,482	0.09%
2022/05/31	0	0.00	0.1	13.80	13.65	-0.1	5,471	0.00%
2022/05/30	1	13.95	1	13.70	13.70	0	5,433	0.00%
2022/05/27	0	0.00	2	13.55	13.60	-2	5,370	-0.04%
2022/05/26	7	13.77	4	13.74	13.80	3	5,304	0.06%
2022/05/25	6	13.89	9	13.99	13.70	-3	5,066	-0.06%
2022/05/24	33	13.77	26	14.04	13.50	7	4,802	0.15%
2022/05/23	0	0.00	15	14.02	14.15	-15	4,071	-0.37%
2022/05/20	0	0.00	3	13.10	12.90	-3	3,816	-0.08%
2022/05/19	1	12.85	0	0.00	13.25	1	3,694	0.03%
2022/05/18	13	12.84	16	12.96	13.25	-3	3,523	-0.08%
2022/05/16	0	0.00	3	12.40	12.05	-3	3,118	-0.10%
2022/05/12	1	12.20	1	12.25	11.85	0	3,064	0.00%
2022/05/09	1	11.70	0	0.00	11.70	1	3,073	0.03%
2022/05/03	1	12.20	0	0.00	12.15	1	3,175	0.03%
2022/04/29	1	12.30	0	0.00	12.30	1	3,218	0.03%
2022/04/27	1	12.35	1	12.35	12.30	0	3,288	0.00%
2022/04/25	0.1	13.10	0	0.00	12.95	0.1	3,369	0.00%
2022/04/21	2	13.95	2	14.00	13.85	0	3,518	0.00%
2022/04/20	9	13.99	2	14.08	13.90	7	3,531	0.20%
2022/04/19	1	14.15	2	14.18	14.15	-1	3,545	-0.03%
2022/04/18	6	14.25	3	14.50	14.55	3	3,609	0.08%
2022/04/15	3	14.08	4	13.71	13.90	-1	3,442	-0.03%
2022/04/12	0	0.00	2	13.20	13.10	-2	4,096	-0.05%
2022/04/11	10	13.20	0	0.00	13.10	10	4,197	0.24%
2022/04/08	0	0.00	1	13.90	13.85	-1	4,390	-0.02%
2022/04/07	0	0.00	8	13.85	13.75	-8	4,870	-0.16%
2022/04/01	2	14.15	0	0.00	13.90	2	5,280	0.04%
2022/03/31	0	0.00	7	14.10	14.00	-7	5,379	-0.13%
2022/03/29	0	0.00	3	13.95	13.85	-3	5,581	-0.05%
2022/03/25	0	0.00	1	14.05	14.05	-1	5,895	-0.02%
2022/03/23	1	14.20	0	0.00	14.25	1	6,153	0.02%
2022/03/21	3	14.75	3	14.43	14.35	0	6,696	0.00%
2022/03/18	0	0.00	2	14.35	14.35	-2	7,648	-0.03%
2022/03/17	1	14.35	0	0.00	14.30	1	7,767	0.01%
2022/03/15	4	14.14	3	14.25	14.10	1	8,879	0.01%
2022/03/14	11	14.82	1	15.10	14.75	10	9,054	0.11%
2022/03/11	8	15.01	18	15.13	15.40	-10	8,975	-0.11%
2022/03/10	2	14.10	1	14.35	14.50	1	8,787	0.01%
2022/03/09	0	13.25	1	13.20	13.20	-1	8,768	-0.01%
2022/03/08	3	13.18	0	0.00	13.05	3	8,868	0.03%
2022/03/07	0	13.08	0	0.00	12.90	0	8,818	0.00%
2022/03/02	0	13.60	0	0.00	13.65	0	8,833	0.00%
2022/02/25	1	13.50	0	0.00	13.45	1	8,895	0.01%
2022/02/24	10.1	13.45	0	0.00	13.40	10.1	8,876	0.11%
2022/02/23	1.2	14.02	5	13.90	14.00	-3.8	8,831	-0.04%
2022/02/22	0	14.10	5	14.05	13.90	-5	8,825	-0.06%
2022/02/21	0	14.40	0	0.00	14.35	0	8,801	0.00%
2022/02/16	0	14.68	0	0.00	14.70	0	8,769	0.00%
2022/02/15	10	14.45	0	0.00	14.45	10	8,745	0.11%
2022/02/14	0	0.00	1	14.10	14.10	-1	8,749	-0.01%
2022/02/10	1	14.75	0	0.00	14.80	1	8,718	0.01%
2022/01/26	0	0.00	30	14.15	14.15	-30	8,577	-0.35%
2022/01/25	1	14.05	0	0.00	14.10	1	8,564	0.01%
2022/01/21	1	14.95	1	14.75	14.55	0	8,479	0.00%
2022/01/19	0	0.00	1	15.40	15.25	-1	8,418	-0.01%
2022/01/18	1	15.30	0	0.00	15.40	1	8,385	0.01%
2022/01/17	13	15.90	1	15.90	16.15	12	8,281	0.14%
2022/01/14	1	14.60	177.1	14.76	14.80	-176.1	8,150	-2.16%	大賣/鉅額交易
2022/01/13	2	15.30	57	15.20	15.15	-55	8,044	-0.68%
2022/01/12	12	15.43	0	0.00	15.50	12	7,967	0.15%
2022/01/11	9.2	15.78	18	15.36	15.40	-8.8	7,881	-0.11%
2022/01/10	3	16.13	2	15.90	16.20	1	7,734	0.01%
2022/01/07	11	16.71	173	16.64	16.60	-162	7,596	-2.13%	大賣/鉅額交易
2022/01/06	2	18.20	24	17.94	18.05	-22	7,325	-0.30%
2022/01/05	13	19.20	144	19.87	18.95	-131	7,129	-1.84%	大賣/鉅額交易
2022/01/04	10	18.45	29	18.51	18.90	-19	6,818	-0.28%
2022/01/03	44.2	19.01	50	19.09	18.85	-5.8	6,724	-0.09%
2021/12/30	149	19.85	22.1	20.10	20.30	127	6,467	1.96%	大買/鉅額交易
2021/12/29	9	19.98	7	20.21	20.40	2	5,980	0.03%
2021/12/28	18	19.05	1	18.95	19.30	17	5,674	0.30%
2021/12/27	7	20.00	8	19.76	19.70	-1	5,504	-0.02%
2021/12/24	5	19.70	3	19.57	19.70	2	5,393	0.04%
2021/12/23	0	0.00	11	19.17	19.25	-11	5,230	-0.21%
2021/12/22	8.3	18.86	1	19.20	19.15	7.3	5,115	0.14%
2021/12/21	0	0.00	10	18.05	18.60	-10	4,899	-0.20%
2021/12/20	0.7	17.90	17	17.60	17.70	-16.3	4,779	-0.34%
2021/12/17	7	18.59	7.3	18.77	18.30	-0.3	4,599	-0.01%
2021/12/16	9	18.67	38	18.93	18.80	-29	4,456	-0.65%
2021/12/15	40	18.85	15	19.02	19.10	25	4,262	0.59%
2021/12/14	75	19.78	65	19.58	20.20	10	3,860	0.26%
2021/12/13	5	18.60	10	18.60	18.60	-5	2,868	-0.17%
2021/12/10	48	16.39	165	16.29	16.95	-117	2,728	-4.29%	大賣/鉅額交易
2021/12/09	173	15.29	63	15.34	15.45	110	2,147	5.12%	大買/鉅額交易
2021/12/08	2	14.03	30	13.71	14.05	-28	1,511	-1.85%
2021/12/02	2	12.95	5	12.86	13.00	-3	1,187	-0.25%
2021/12/01	0	0.00	1	12.35	12.30	-1	1,074	-0.09%
2021/11/30	0.1	12.05	0	0.00	12.05	0.1	1,062	0.01%
2021/11/29	4	12.00	3	12.10	11.90	1	1,054	0.09%
2021/11/26	10	12.40	0	0.00	12.30	10	1,030	0.97%
2021/11/25	3.4	12.80	4	12.78	12.85	-0.6	982	-0.06%
2021/11/24	10.5	12.25	1	12.25	12.25	9.5	896	1.06%
2021/11/23	0	0.00	8	12.15	12.20	-8	887	-0.90%
2021/11/18	10	12.30	0	0.00	12.25	10	871	1.15%
2021/11/16	1	12.25	0	0.00	12.20	1	855	0.12%
2021/11/15	10	12.20	0	12.15	12.20	10	852	1.17%
2021/11/11	3	12.28	1	12.30	12.20	2	837	0.24%
2021/11/09	30	12.05	0	0.00	12.05	30	820	3.65%
2021/11/05	0	0.00	14	11.90	12.00	-14	827	-1.69%
2021/11/02	5	11.90	3	12.22	11.90	2	809	0.25%
2021/10/27	0	0.00	1	11.95	12.00	-1	770	-0.13%
2021/10/01	2	11.00	0	0.00	10.75	2	871	0.23%
2021/09/29	1	10.85	0	0.00	10.90	1	868	0.12%
2021/09/24	0	0.00	1	10.40	10.35	-1	877	-0.11%
2021/09/10	0	0.00	1	10.60	10.60	-1	1,009	-0.10%
2021/09/02	0	10.70	0	0.00	10.50	0	1,082	0.00%
2021/08/20	3	10.30	0	0.00	10.20	3	1,308	0.23%
2021/08/17	3	10.50	0	0.00	10.40	3	1,506	0.20%
2021/08/13	2	10.85	0	0.00	10.80	2	1,519	0.13%
2021/08/12	2	11.13	0	0.00	11.15	2	1,520	0.13%
2021/08/09	1	11.80	0	0.00	11.75	1	1,629	0.06%
2021/08/05	0	0.00	5	11.90	11.85	-5	1,780	-0.28%
2021/07/30	1	11.80	0	0.00	11.80	1	2,061	0.05%
2021/07/28	2	12.00	0	0.00	11.90	2	2,124	0.09%
2021/07/27	1	12.10	2	12.10	12.10	-1	2,195	-0.05%
2021/07/26	2	12.35	3	12.08	12.25	-1	2,252	-0.04%
2021/07/22	8	11.75	0	0.00	11.75	8	2,326	0.34%
2021/07/21	8	11.80	1	12.10	11.70	7	2,378	0.29%
2021/07/20	0	0.00	1	12.20	12.00	-1	2,407	-0.04%
2021/07/14	1	12.00	30	12.05	12.00	-29	2,699	-1.07%
2021/07/13	2	12.15	0	0.00	12.15	2	2,913	0.07%
2021/07/12	0	0.00	4	12.40	12.55	-4	2,946	-0.14%
2021/07/09	1	12.00	0	0.00	11.95	1	2,926	0.03%
2021/07/08	3	12.22	0	0.00	12.10	3	3,033	0.10%
2021/07/07	10	12.20	4	12.20	12.25	6	3,143	0.19%
2021/07/02	3	11.95	0	0.00	12.00	3	3,463	0.09%
2021/07/01	1.2	12.33	0	0.00	12.00	1.2	3,641	0.03%
2021/06/29	3	12.05	0	0.00	11.90	3	3,720	0.08%
2021/06/28	0	0.00	1	12.15	12.10	-1	3,739	-0.03%
2021/06/24	0	0.00	2	12.35	12.30	-2	3,973	-0.05%
2021/06/23	1	12.15	0	0.00	12.25	1	4,054	0.02%
2021/06/21	3	12.25	1	12.40	12.30	2	4,139	0.05%
2021/06/18	11	12.75	0	0.00	12.75	11	4,421	0.25%
2021/06/17	1	12.90	0	0.00	12.85	1	4,820	0.02%
2021/06/16	25	12.80	0	0.00	12.80	25	4,924	0.51%
2021/06/09	9	12.75	0	0.00	12.80	9	5,114	0.18%
2021/06/07	0	0.00	3	12.72	12.70	-3	5,113	-0.06%
2021/06/04	1	12.90	0	0.00	12.90	1	5,102	0.02%
2021/06/02	0	0.00	2	13.00	13.00	-2	5,089	-0.04%
2021/05/31	0	13.10	1	13.00	12.90	-1	5,058	-0.02%
2021/05/27	1	13.05	0	0.00	12.90	1	4,992	0.02%
2021/05/26	0	0.00	15	12.99	13.25	-15	4,940	-0.30%
2021/05/25	0	0.00	10	12.25	12.25	-10	4,848	-0.21%
2021/05/24	0	0.00	22	11.95	11.95	-22	4,842	-0.45%
2021/05/20	2	11.50	1	11.55	11.45	1	4,884	0.02%
2021/05/19	0	0.00	1	11.80	11.70	-1	4,880	-0.02%
2021/05/18	0	0.00	12	11.37	11.85	-12	4,881	-0.25%
2021/05/17	54	10.87	0	0.00	10.80	54	4,852	1.11%
2021/05/14	10	12.35	3	12.18	11.90	7	4,802	0.15%
2021/05/13	0	12.00	5	12.15	12.25	-5	4,726	-0.11%
2021/05/12	1	11.75	0	12.65	11.80	1	4,666	0.02%
2021/05/11	2	13.28	1	13.40	13.00	1	4,585	0.02%
2021/05/10	10.3	14.05	0	0.00	14.05	10.3	4,508	0.23%
2021/05/07	0	0.00	2	13.30	13.45	-2	4,449	-0.04%
2021/05/06	0	0.00	7.4	13.13	13.15	-7.4	4,442	-0.17%
2021/05/05	6	12.65	0	0.00	12.90	6	4,423	0.14%
2021/05/04	1	13.05	0	0.00	12.75	1	4,451	0.02%
2021/05/03	4	13.90	0	0.00	13.65	4	4,396	0.09%
2021/04/29	0	0.00	8	14.50	14.25	-8	4,354	-0.18%
2021/04/28	3	14.35	6	14.20	14.45	-3	4,328	-0.07%
2021/04/27	5	14.75	2	14.63	14.50	3	4,320	0.07%
2021/04/26	2	14.45	5	14.51	14.40	-3	4,278	-0.07%
2021/04/23	0	0.00	5	14.34	14.35	-5	4,232	-0.12%
2021/04/22	0	14.00	0	0.00	14.00	0	4,220	0.00%
2021/04/21	2	14.60	1	14.55	14.55	1	4,150	0.02%
2021/04/20	8	14.73	35	14.80	14.85	-27	4,164	-0.65%
2021/04/19	19	14.94	22	14.93	15.10	-3	4,136	-0.07%
2021/04/15	0	0.00	2	13.98	14.05	-2	3,908	-0.05%
2021/04/14	2	13.88	20	14.00	14.00	-18	3,919	-0.46%
2021/04/13	3.2	14.32	0	0.00	14.15	3.2	3,905	0.08%
2021/04/12	1	14.15	2	14.38	14.70	-1	3,861	-0.03%
2021/04/09	0	14.05	1	14.05	14.15	-1	3,825	-0.03%
2021/04/08	14	14.56	7	14.50	14.40	7	3,830	0.18%
2021/04/07	2.1	14.67	14	14.19	14.75	-11.9	3,766	-0.32%
2021/04/06	2	13.73	0	0.00	13.65	2	3,785	0.05%
2021/04/01	0	0.00	1	13.75	13.60	-1	4,140	-0.02%
2021/03/31	1.1	13.90	0	0.00	13.80	1.1	4,304	0.02%
2021/03/30	0	0.00	2	13.90	13.80	-2	4,279	-0.05%
2021/03/29	8	14.10	4	13.96	13.90	4	4,259	0.09%
2021/03/26	2	13.00	6	13.43	13.95	-4	4,131	-0.10%
2021/03/25	4	13.20	0	0.00	13.05	4	4,124	0.10%
2021/03/24	4	12.89	3	13.15	13.35	1	4,184	0.02%
2021/03/23	33	13.62	3	13.50	13.10	30	4,180	0.72%
2021/03/22	9	14.08	104.1	14.09	14.10	-95.1	3,908	-2.43%	大賣/
2021/03/19	0	0.00	9	12.83	12.85	-9	3,546	-0.25%
2021/03/18	0.1	12.50	0	0.00	12.30	0.1	3,497	0.00%
2021/03/17	5	12.09	6	12.24	12.50	-1	3,543	-0.03%
2021/03/16	1	11.50	0	0.00	11.90	1	3,677	0.03%
2021/03/15	0	11.95	0	0.00	11.55	0	3,916	0.00%
2021/03/09	2	11.30	0	0.00	11.35	2	4,100	0.05%
2021/03/05	2	11.65	0	0.00	11.65	2	4,232	0.05%
2021/03/02	9	11.77	0	0.00	11.65	9	4,294	0.21%
2021/02/26	2	11.80	0	0.00	11.85	2	4,289	0.05%
2021/02/25	0	0.00	1	12.05	12.00	-1	4,293	-0.02%
2021/02/24	14	11.91	1	12.25	11.90	13	4,303	0.30%
2021/02/23	0	0.00	3	12.23	12.15	-3	4,297	-0.07%
2021/02/17	0	0.00	1	11.20	11.25	-1	4,249	-0.02%
2021/02/05	0	0.00	1	11.40	11.35	-1	4,270	-0.02%
2021/02/01	0	0.00	3	11.60	11.25	-3	4,234	-0.07%
2021/01/28	3	11.83	0	0.00	11.85	3	4,201	0.07%
2021/01/27	10	11.70	0	0.00	11.80	10	4,178	0.24%
2021/01/26	1	12.10	0	0.00	11.80	1	4,159	0.02%
2021/01/20	1	11.10	0	0.00	11.05	1	4,009	0.02%
2021/01/19	1	11.90	2	11.90	11.85	-1	3,966	-0.03%
2021/01/15	3	11.97	0	0.00	11.80	3	3,974	0.08%
2021/01/12	2	12.20	0	0.00	12.65	2	3,857	0.05%
2021/01/08	0	0.00	1	11.95	11.90	-1	3,764	-0.03%
2021/01/07	1	11.90	0	0.00	12.05	1	3,730	0.03%
2021/01/06	4	12.18	0	0.00	11.90	4	3,686	0.11%
2021/01/05	9	12.62	0	0.00	12.65	9	3,585	0.25%
2021/01/04	2	13.30	3	13.13	13.10	-1	3,512	-0.03%
2020/12/31	1	12.95	3	13.10	13.20	-2	3,432	-0.06%
2020/12/30	15	12.93	1	13.00	12.90	14	3,356	0.42%
2020/12/29	16	13.21	3	13.15	13.20	13	3,275	0.40%
2020/12/28	20	13.47	12	13.43	13.55	8	3,069	0.26%
2020/12/25	3	12.30	10	12.31	12.35	-7	2,664	-0.26%
2020/12/24	0	0.00	1	11.40	11.25	-1	2,433	-0.04%
2020/12/22	2	11.60	17	11.25	11.25	-15	2,390	-0.63%
2020/12/21	19	11.88	0	0.00	11.95	19	2,337	0.81%
2020/12/15	32	11.26	0	0.00	11.20	32	2,116	1.51%
2020/12/14	0	0.00	1	11.65	11.65	-1	2,065	-0.05%
2020/12/11	3	11.70	0	0.00	11.40	3	2,005	0.15%
2020/12/10	2	11.88	0	0.00	12.00	2	1,874	0.11%
2020/12/09	2	10.60	23	11.52	11.85	-21	1,612	-1.30%
2020/12/08	0	0.00	1	10.20	10.80	-1	1,382	-0.07%
2020/12/07	5	9.90	0	0.00	9.97	5	1,281	0.39%
2020/12/04	0	0.00	1	9.99	9.98	-1	1,260	-0.08%
2020/12/02	1	10.30	0	0.00	10.20	1	1,232	0.08%
2020/11/30	0	0.00	3	9.75	9.83	-3	1,095	-0.27%
2020/11/27	0	0.00	8	9.62	9.64	-8	1,048	-0.76%
2020/11/25	3	9.48	10	9.51	9.45	-7	1,009	-0.69%
2020/11/16	0.3	9.26	0	0.00	9.12	0.3	922	0.03%
2020/11/12	0	0.00	2	9.08	9.06	-2	962	-0.21%
2020/10/29	0	0.00	1	8.86	8.89	-1	1,065	-0.09%
2020/10/16	1	8.84	0	0.00	8.83	1	1,083	0.09%
2020/09/25	0	0.00	1	9.02	8.95	-1	1,205	-0.08%
2020/09/10	10	9.48	0	0.00	9.47	10	1,360	0.73%
2020/09/08	2	9.51	10	9.52	9.43	-8	1,351	-0.59%
2020/09/07	0	0.00	1	9.30	9.36	-1	1,327	-0.08%
2020/09/04	0	0.00	1	9.23	9.27	-1	1,327	-0.08%
2020/08/27	0	0.00	20	9.22	9.26	-20	1,412	-1.42%
2020/08/26	0	0.00	26	9.25	9.20	-26	1,409	-1.85%
2020/08/24	0	0.00	4	9.15	9.13	-4	1,406	-0.28%
2020/08/19	6	9.52	0	0.00	9.44	6	1,387	0.43%
2020/08/18	2	9.77	51	9.73	9.72	-49	1,366	-3.59%
2020/08/17	0	0.00	54	9.27	9.50	-54	1,294	-4.17%
2020/08/14	0	0.00	40	9.14	9.15	-40	1,249	-3.20%
2020/08/13	0	0.00	16	9.11	9.04	-16	1,253	-1.28%
2020/08/12	6	8.99	1	9.10	8.98	5	1,282	0.39%
2020/08/10	0	0.00	1	9.22	9.23	-1	1,289	-0.08%
2020/08/07	0	0.00	40	9.25	9.22	-40	1,298	-3.08%
2020/08/04	1	9.29	10	9.29	9.29	-9	1,313	-0.69%
2020/07/27	5	9.21	20	9.27	9.17	-15	1,267	-1.18%
2020/07/24	20	9.38	0	0.00	9.34	20	1,316	1.52%
2020/07/23	4	9.42	0	0.00	9.45	4	1,325	0.30%
2020/07/20	10	9.35	0	0.00	9.50	10	1,324	0.76%
2020/07/17	23	9.52	0	0.00	9.34	23	1,331	1.73%
2020/07/16	3	9.63	10	9.62	9.63	-7	1,338	-0.52%
2020/07/15	10	9.71	0	0.00	9.61	10	1,353	0.74%
2020/07/14	15	9.75	0	0.00	9.72	15	1,417	1.06%
2020/07/13	20	9.78	0	0.00	9.79	20	1,491	1.34%
2020/07/10	110	10.06	0	0.00	9.80	110	1,503	7.32%	大買/鉅額交易
2020/07/07	20	10.05	13	10.15	10.10	7	1,465	0.48%
2020/07/06	8	10.15	8	10.10	10.15	0	1,459	0.00%
2020/07/03	50	10.12	0	0.00	10.10	50	1,449	3.45%
2020/07/02	60	10.13	0	0.00	10.15	60	1,448	4.14%
2020/07/01	40	10.33	16	10.42	10.40	24	1,421	1.69%
2020/06/30	8	10.23	0	0.00	9.90	8	1,334	0.60%
2020/06/29	0	0.00	1	10.05	10.05	-1	1,280	-0.08%
2020/06/18	26	9.31	0	0.00	9.38	26	1,245	2.09%
2020/06/15	5	9.21	0	0.00	9.16	5	1,296	0.39%
2020/06/10	5	9.80	0	0.00	9.81	5	1,337	0.37%
2020/06/05	0	0.00	3	10.50	10.25	-3	1,390	-0.22%
2020/06/04	0	0.00	3	9.77	9.98	-3	1,353	-0.22%
2020/05/28	1	9.51	0	0.00	9.43	1	1,379	0.07%
2020/05/25	2	9.57	0	0.00	9.55	2	1,392	0.14%
2020/05/21	1	9.90	0	0.00	9.90	1	1,408	0.07%
2020/05/20	0	0.00	1	9.97	9.89	-1	1,414	-0.07%
2020/05/19	1	10.05	0	0.00	9.95	1	1,410	0.07%
2020/05/18	3	9.55	8	10.01	10.10	-5	1,390	-0.36%
2020/05/15	0	0.00	1	9.77	9.62	-1	1,360	-0.07%
2020/05/14	10	9.90	0	0.00	9.82	10	1,359	0.74%
2020/05/13	0	0.00	2	9.99	9.99	-2	1,359	-0.15%
2020/05/12	5	9.81	0	0.00	9.88	5	1,359	0.37%
2020/05/07	0	0.00	1	9.80	9.82	-1	1,387	-0.07%
2020/05/04	15	9.96	0	0.00	9.90	15	1,394	1.08%
2020/04/29	0	0.00	21	10.48	10.40	-21	1,407	-1.49%
2020/04/28	0	0.00	22	9.81	9.72	-22	1,366	-1.61%
2020/04/22	0	0.00	10	9.30	9.75	-10	1,576	-0.63%
2020/04/20	0	0.00	1	9.86	9.82	-1	1,554	-0.06%
2020/04/17	14	9.76	0	0.00	9.81	14	1,546	0.91%
2020/04/16	3	9.67	13	9.86	9.86	-10	1,494	-0.67%
2020/04/15	1	8.45	4	8.36	8.97	-3	1,432	-0.21%
2020/04/10	3	8.23	1	8.10	8.22	2	1,415	0.14%
2020/04/09	2	8.12	0	0.00	8.20	2	1,432	0.14%
2020/04/07	1	7.90	0	0.00	7.91	1	1,418	0.07%
2020/04/01	1	7.35	0	0.00	7.32	1	1,426	0.07%
2020/03/31	50	7.25	0	0.00	7.20	50	1,426	3.51%
2020/03/27	0	0.00	10	7.19	7.10	-10	1,424	-0.70%
2020/03/20	16	6.78	0	0.00	6.72	16	1,406	1.14%
2020/03/19	3	6.17	0	0.00	6.24	3	1,397	0.21%
2020/03/18	0	0.00	20	6.64	6.75	-20	1,368	-1.46%
2020/03/17	10	6.66	0	0.00	6.50	10	1,359	0.74%
2020/03/16	2	7.40	0	0.00	7.16	2	1,354	0.15%
2020/03/11	0	0.00	10	9.10	8.90	-10	1,281	-0.78%
2020/03/09	25	9.50	0	0.00	9.30	25	1,259	1.98%
2020/03/04	0	0.00	10	9.95	9.94	-10	1,300	-0.77%
2020/02/27	1	10.20	0	0.00	10.05	1	1,485	0.07%
2020/02/25	10	10.35	0	0.00	10.40	10	1,550	0.64%
2020/02/24	11	10.60	0	0.00	10.55	11	1,537	0.72%
2020/02/19	10	10.75	0	0.00	10.80	10	1,539	0.65%
2020/02/18	10	10.80	0	0.00	10.85	10	1,534	0.65%
2020/02/13	10	11.00	0	0.00	11.00	10	1,546	0.65%
2020/02/10	3	11.00	0	0.00	11.25	3	1,596	0.19%
2020/02/06	1	10.70	0	0.00	10.80	1	1,710	0.06%
2020/02/05	10	10.75	0	0.00	10.60	10	1,709	0.59%
2020/02/04	0	0.00	2	10.60	10.80	-2	1,701	-0.12%
2020/02/03	2	10.25	0	0.00	10.30	2	1,687	0.12%
2020/01/31	2	11.30	0	0.00	11.25	2	1,657	0.12%
2020/01/30	0	0.00	2	11.25	11.40	-2	1,648	-0.12%
2020/01/20	0	0.00	2	12.30	12.35	-2	1,590	-0.13%
2020/01/17	4	12.73	0	0.00	12.65	4	1,584	0.25%
2020/01/09	5	12.10	0	0.00	12.20	5	1,450	0.34%
2019/12/30	1	12.25	0	0.00	12.30	1	1,685	0.06%
2019/12/23	1	12.05	0	0.00	12.05	1	1,683	0.06%
2019/12/19	0	0.00	1	12.25	12.15	-1	1,683	-0.06%
2019/12/09	2	12.33	0	0.00	12.35	2	1,632	0.12%
2019/12/02	0	0.00	3	12.70	12.80	-3	1,687	-0.18%
2019/11/29	0	0.00	2	12.65	12.45	-2	1,651	-0.12%
2019/11/28	1	12.75	0	0.00	12.60	1	1,649	0.06%
2019/11/27	1	12.80	0	0.00	12.85	1	1,610	0.06%
2019/11/26	1	12.35	0	0.00	12.35	1	1,508	0.07%
2019/11/25	1	12.30	2	12.45	12.65	-1	1,444	-0.07%
2019/11/12	0	0.00	2	12.00	12.05	-2	1,365	-0.15%
2019/11/11	1	11.95	0	0.00	11.95	1	1,365	0.07%
2019/11/07	1	12.45	1	12.55	12.45	0	1,342	0.00%
2019/11/06	1	12.45	1	12.85	13.00	0	1,290	0.00%
2019/10/22	5	12.35	0	0.00	12.25	5	1,554	0.32%
2019/10/17	0	0.00	10	12.35	12.30	-10	1,732	-0.58%
2019/10/16	0	0.00	2	12.35	12.20	-2	1,738	-0.12%
2019/10/14	0	0.00	3	12.55	12.50	-3	1,731	-0.17%
2019/10/09	2	12.90	49	13.08	12.80	-47	1,682	-2.79%
2019/10/07	2	11.50	0	0.00	11.55	2	1,529	0.13%
2019/10/02	0	0.00	2	11.65	11.65	-2	1,537	-0.13%
2019/09/26	5	11.90	0	0.00	11.80	5	1,555	0.32%
2019/09/16	10	12.40	0	0.00	12.15	10	1,562	0.64%
2019/09/09	1	12.40	5	12.60	12.50	-4	1,557	-0.26%
2019/09/06	0	0.00	1	12.55	12.40	-1	1,560	-0.06%
2019/09/05	41	12.52	1	12.45	12.50	40	1,568	2.55%
2019/09/04	1	12.60	6	12.63	12.70	-5	1,545	-0.32%
2019/08/20	1	11.95	0	0.00	12.00	1	1,688	0.06%
2019/08/19	2	12.10	1	12.10	12.20	1	1,682	0.06%
2019/08/15	0	0.00	1	11.55	11.55	-1	1,672	-0.06%
2019/08/14	1	11.75	0	0.00	11.75	1	1,674	0.06%
2019/08/12	5	11.80	0	0.00	11.90	5	1,679	0.30%
2019/08/07	0	0.00	2	11.80	11.75	-2	1,665	-0.12%
2019/08/06	3	11.60	1	11.35	11.85	2	1,673	0.12%
2019/08/02	0	0.00	3	12.05	12.15	-3	1,649	-0.18%
2019/07/31	1	12.65	0	0.00	12.65	1	1,641	0.06%
2019/07/25	0	0.00	2	13.13	13.15	-2	1,544	-0.13%
2019/07/24	4	13.80	4	13.80	13.60	0	1,482	0.00%
2019/07/23	2	12.70	14	12.79	13.20	-12	1,278	-0.94%
2019/07/22	0	0.00	3	12.00	12.00	-3	1,098	-0.27%
2019/07/19	2	11.80	1	11.85	11.80	1	1,103	0.09%
2019/07/18	0	0.00	1	12.00	11.85	-1	1,116	-0.09%
2019/07/17	2	12.15	0	0.00	12.10	2	1,109	0.18%
2019/07/16	4	12.24	0	0.00	12.30	4	1,106	0.36%
2019/07/15	2	12.10	0	0.00	12.20	2	1,094	0.18%
2019/07/05	0	0.00	1	12.25	12.20	-1	1,196	-0.08%
2019/07/03	0	0.00	50	12.00	12.00	-50	1,258	-3.97%
2019/07/02	0	0.00	1	11.95	11.95	-1	1,284	-0.08%
2019/06/21	10	11.90	0	0.00	11.85	10	1,525	0.66%
2019/06/20	0	0.00	300	11.85	11.90	-300	1,589	-18.87%	大賣/鉅額交易
2019/06/13	0	0.00	1	11.75	12.20	-1	1,915	-0.05%
2019/06/12	0	0.00	1	11.85	11.85	-1	1,954	-0.05%
2019/06/10	0	0.00	1	12.10	12.15	-1	2,212	-0.05%
2019/06/05	0	0.00	1	12.25	12.25	-1	2,323	-0.04%
2019/06/03	0	0.00	3	12.18	12.25	-3	2,389	-0.13%
2019/05/31	3	12.40	3	12.47	12.50	0	2,381	0.00%
2019/05/30	1	12.00	1	11.95	11.80	0	2,339	0.00%
2019/05/23	0	0.00	2	10.90	10.95	-2	2,539	-0.08%
2019/05/21	0	0.00	1	11.00	11.10	-1	3,107	-0.03%
2019/05/17	4	11.10	2	10.90	10.85	2	3,348	0.06%
2019/05/13	50	11.30	0	0.00	11.30	50	4,400	1.14%
2019/05/08	1	11.60	0	0.00	11.65	1	4,487	0.02%
2019/05/03	1	12.05	5	12.10	12.00	-4	4,511	-0.09%
2019/04/23	0	0.00	1	13.00	12.80	-1	4,643	-0.02%
2019/04/22	1	12.90	1	13.15	12.90	0	4,647	0.00%
2019/04/18	5	13.00	0	0.00	12.90	5	4,800	0.10%
2019/04/17	0	0.00	1	13.30	13.20	-1	4,889	-0.02%
2019/04/15	1	13.40	0	0.00	13.40	1	4,931	0.02%
2019/04/12	50	13.00	1	13.05	13.00	49	4,927	0.99%
2019/04/11	25	13.12	15	13.30	13.15	10	4,925	0.20%
2019/04/09	1	13.85	0	0.00	13.60	1	4,917	0.02%
2019/04/08	1	13.50	0	0.00	13.55	1	4,869	0.02%
2019/04/03	1	13.35	1	13.35	13.35	0	4,850	0.00%
2019/03/29	50	13.20	0	0.00	13.30	50	4,821	1.04%
2019/03/28	0	0.00	4	13.23	13.15	-4	4,824	-0.08%
2019/03/26	1	13.50	3	13.37	13.45	-2	4,811	-0.04%
2019/03/25	3	13.05	0	0.00	13.05	3	4,727	0.06%
2019/03/21	0	0.00	3	14.00	13.85	-3	4,603	-0.07%
2019/03/20	1	14.10	1	14.20	13.90	0	4,620	0.00%
2019/03/18	0	0.00	2	13.83	13.65	-2	4,521	-0.04%
2019/03/14	5	13.50	0	0.00	13.55	5	4,478	0.11%
2019/03/13	6	13.93	1	14.00	13.55	5	4,484	0.11%
2019/03/07	0	0.00	2	13.63	13.35	-2	4,495	-0.04%
2019/03/06	3	13.55	0	0.00	13.50	3	4,560	0.07%
2019/03/04	4	13.78	3	13.75	13.75	1	4,615	0.02%
2019/02/26	5	13.85	2	13.95	13.60	3	4,549	0.07%
2019/02/22	1	13.85	3	13.90	13.90	-2	4,631	-0.04%
2019/02/21	15	14.33	9	14.36	14.20	6	4,791	0.13%
2019/02/20	2	13.53	13	13.46	13.80	-11	4,419	-0.25%
2019/02/19	0	0.00	1	13.60	13.40	-1	4,383	-0.02%
2019/02/18	1	13.40	2	13.50	13.30	-1	4,282	-0.02%
2019/02/15	13	13.23	1	13.50	13.50	12	4,257	0.28%
2019/02/14	5	12.93	13	13.05	13.30	-8	3,899	-0.21%
2019/02/13	1	12.05	2	12.10	12.10	-1	3,326	-0.03%
2019/01/21	0	0.00	6	12.14	12.00	-6	3,609	-0.17%
2019/01/17	7	11.81	0	0.00	11.75	7	3,718	0.19%
2019/01/11	0	0.00	30	12.07	11.85	-30	3,767	-0.80%
2019/01/10	21	12.30	2	12.18	12.15	19	3,805	0.50%
2019/01/09	3	11.95	4	12.28	12.10	-1	3,700	-0.03%
2019/01/08	1	11.80	1	11.85	11.95	0	3,617	0.00%
2019/01/07	1	11.60	0	0.00	11.45	1	3,607	0.03%
2018/12/28	1	11.15	2	11.15	11.20	-1	3,732	-0.03%
2018/12/18	0	0.00	1	11.50	11.45	-1	4,927	-0.02%
2018/12/14	5	11.70	0	0.00	11.70	5	4,984	0.10%
2018/12/13	0	0.00	5	12.00	11.90	-5	4,992	-0.10%
2018/12/11	15	11.73	0	0.00	11.50	15	4,952	0.30%
2018/12/10	1	11.50	0	0.00	11.50	1	5,190	0.02%
2018/12/07	0	0.00	5	11.75	11.80	-5	5,337	-0.09%
2018/12/06	15	11.58	0	0.00	11.45	15	5,373	0.28%
2018/12/04	0	0.00	3	12.55	12.45	-3	5,557	-0.05%
2018/12/03	0	0.00	10	12.50	12.45	-10	5,681	-0.18%
2018/11/30	9	12.58	7	12.39	12.10	2	5,737	0.03%
2018/11/29	1	12.55	7	12.39	12.55	-6	5,547	-0.11%
2018/11/28	0	0.00	5	12.10	12.15	-5	5,492	-0.09%
2018/11/22	7	11.81	5	12.20	11.70	2	5,509	0.04%
2018/11/21	4	11.99	2	12.05	12.00	2	5,440	0.04%
2018/11/20	5	12.20	10	12.12	12.15	-5	5,402	-0.09%
2018/11/19	0	0.00	1	11.50	11.60	-1	5,232	-0.02%
2018/11/08	10	11.30	0	0.00	11.10	10	6,657	0.15%
2018/11/07	5	11.10	1	11.20	11.10	4	6,825	0.06%
2018/11/02	2	10.75	4	10.55	10.60	-2	7,525	-0.03%
2018/11/01	0	0.00	4	10.35	10.25	-4	7,496	-0.05%
2018/10/30	0	0.00	8	9.58	9.80	-8	7,544	-0.11%
2018/10/29	0	0.00	2	9.55	9.45	-2	7,531	-0.03%
2018/10/26	8	9.98	0	0.00	9.60	8	7,602	0.11%
2018/10/25	1	9.98	60	10.18	9.95	-59	7,731	-0.76%
2018/10/23	26	11.32	0	0.00	11.05	26	7,627	0.34%
2018/10/19	20	11.10	1	10.95	11.15	19	7,666	0.25%
2018/10/17	0	0.00	3	11.25	11.10	-3	7,625	-0.04%
2018/10/15	7	11.43	2	11.60	11.40	5	7,714	0.06%
2018/10/12	23	11.32	0	0.00	11.40	23	7,700	0.30%
2018/10/11	2	11.60	0	0.00	11.55	2	7,646	0.03%
2018/10/09	7	12.93	4	12.89	12.80	3	7,611	0.04%
2018/10/08	2	12.95	2	13.00	13.00	0	7,590	0.00%
2018/10/05	9	13.32	3	13.00	12.85	6	7,612	0.08%
2018/10/04	5	13.90	1	14.00	13.75	4	7,692	0.05%
2018/10/03	1	14.30	1	14.00	14.00	0	7,693	0.00%
2018/10/02	5	14.60	15	14.44	14.40	-10	7,712	-0.13%
2018/10/01	13	14.59	7	14.56	14.60	6	7,767	0.08%
2018/09/28	9	14.39	6	14.71	14.75	3	7,659	0.04%
2018/09/27	2	13.70	2	13.90	13.90	0	7,228	0.00%
2018/09/26	5	13.83	3	13.85	13.85	2	7,241	0.03%
2018/09/25	2	13.45	2	13.65	13.65	0	7,153	0.00%
2018/09/20	3	13.10	0	0.00	13.15	3	7,071	0.04%
2018/09/18	2	13.40	2	13.30	13.30	0	7,094	0.00%
2018/09/17	3	13.70	1	13.65	13.65	2	7,134	0.03%
2018/09/14	13	13.76	12	13.66	13.85	1	7,143	0.01%
2018/09/11	1	12.35	1	12.10	12.50	0	7,002	0.00%
2018/09/07	14	13.99	3	13.30	13.30	11	7,256	0.15%
2018/09/06	12	14.36	4	14.50	14.20	8	7,189	0.11%
2018/09/04	10	14.90	1	15.05	15.00	9	7,254	0.12%
2018/09/03	1	15.15	0	0.00	14.90	1	7,778	0.01%
2018/08/30	3	15.50	4	15.28	15.25	-1	8,257	-0.01%
2018/08/29	0	0.00	4	15.30	15.30	-4	8,471	-0.05%
2018/08/28	17	15.42	11	15.28	15.25	6	8,573	0.07%
2018/08/27	5	15.40	5	15.40	15.40	0	8,625	0.00%
2018/08/24	10	15.25	11	15.25	15.25	-1	8,703	-0.01%
2018/08/23	11	15.40	6	15.25	15.25	5	8,753	0.06%
2018/08/22	10	15.63	7	15.60	15.60	3	8,874	0.03%
2018/08/21	8	15.58	10	15.90	15.95	-2	8,914	-0.02%
2018/08/20	3	15.00	15	15.08	15.20	-12	8,707	-0.14%
2018/08/17	5	15.80	5	15.30	15.30	0	9,062	0.00%
2018/08/16	16	15.51	10	15.77	15.80	6	9,272	0.06%
2018/08/15	15	15.57	8	15.30	15.30	7	8,860	0.08%
2018/08/14	5	15.75	5	15.65	15.65	0	9,143	0.00%
2018/08/13	19	15.22	9	15.09	15.50	10	9,031	0.11%
2018/08/10	15	15.03	35	15.05	15.25	-20	8,692	-0.23%
2018/08/09	16	14.30	0	0.00	14.55	16	8,364	0.19%
2018/08/06	10	14.45	0	0.00	14.40	10	8,487	0.12%
2018/08/01	6	15.10	13	14.95	15.10	-7	8,814	-0.08%
2018/07/30	10	14.30	0	0.00	14.40	10	8,857	0.11%
2018/07/27	0	0.00	10	14.75	14.60	-10	8,867	-0.11%
2018/07/25	3	14.60	5	14.50	14.50	-2	9,023	-0.02%
2018/07/24	0	0.00	11	14.46	14.55	-11	9,186	-0.12%
2018/07/23	6	14.03	1	14.00	13.90	5	9,185	0.05%
2018/07/20	15	14.33	2	14.25	14.40	13	9,219	0.14%
2018/07/18	0	0.00	10	14.70	14.50	-10	9,384	-0.11%
2018/07/17	10	14.45	0	0.00	14.40	10	9,437	0.11%
2018/07/16	0	0.00	1	14.95	14.90	-1	9,511	-0.01%
2018/07/10	0	0.00	10	14.30	14.50	-10	9,463	-0.11%
2018/07/09	19	14.31	0	0.00	14.00	19	9,512	0.20%
2018/07/06	7	15.24	4	15.35	15.35	3	10,175	0.03%
2018/07/03	1	16.50	0	0.00	16.05	1	10,391	0.01%
2018/07/02	3	17.00	0	0.00	16.65	3	10,387	0.03%
2018/06/29	5	16.65	2	16.70	16.75	3	10,472	0.03%
2018/06/28	2	16.55	0	0.00	16.50	2	10,652	0.02%
2018/06/26	2	16.60	0	0.00	16.60	2	10,954	0.02%
2018/06/25	9	17.10	0	0.00	17.05	9	10,964	0.08%
2018/06/22	1	17.35	1	17.45	17.35	0	10,985	0.00%
2018/06/21	4	17.98	153	17.82	17.65	-149	10,960	-1.36%	大賣/鉅額交易
2018/06/20	3	17.65	0	0.00	17.80	3	11,059	0.03%
2018/06/19	131	18.73	0	0.00	18.35	131	11,059	1.18%	大買/鉅額交易
2018/06/15	21	18.81	211	18.46	18.70	-190	11,049	-1.72%	大賣/鉅額交易
2018/06/14	5	18.10	1	18.40	18.05	4	10,765	0.04%
2018/06/12	4	18.55	23	18.73	18.25	-19	10,901	-0.17%
2018/06/11	29	19.25	10	19.32	18.95	19	11,008	0.17%
2018/06/08	2	18.25	17	18.85	19.10	-15	10,514	-0.14%
2018/06/07	2	18.55	4	18.58	18.20	-2	10,240	-0.02%
2018/06/06	2	18.30	16	18.51	18.20	-14	10,180	-0.14%
2018/06/05	24	18.20	13	18.03	17.85	11	10,018	0.11%
2018/06/04	5	18.18	5	17.98	17.90	0	10,002	0.00%
2018/06/01	2	17.73	4	17.93	17.85	-2	10,038	-0.02%
2018/05/31	22	17.56	2	17.80	17.50	20	10,315	0.19%
2018/05/30	6	17.68	0	0.00	17.60	6	10,292	0.06%
2018/05/29	9	18.07	28	18.02	17.85	-19	10,147	-0.19%
2018/05/28	3	18.10	5	18.06	18.00	-2	10,069	-0.02%
2018/05/25	9	18.35	38	18.49	18.10	-29	10,085	-0.29%
2018/05/24	6	17.91	30	17.89	17.75	-24	9,745	-0.25%
2018/05/23	14	17.63	6	17.25	17.30	8	9,606	0.08%
2018/05/22	34	16.93	11	17.60	17.80	23	9,825	0.23%
2018/05/21	0	0.00	1	15.95	16.20	-1	9,506	-0.01%
2018/05/18	1	16.10	0	0.00	15.70	1	9,524	0.01%
2018/05/15	50	16.45	5	16.30	16.10	45	10,144	0.44%
2018/05/11	2	16.60	2	16.25	16.25	0	10,575	0.00%
2018/05/10	3	16.45	43	16.20	16.20	-40	10,672	-0.37%
2018/05/09	3	16.70	3	16.45	16.45	0	10,885	0.00%
2018/05/08	31	16.35	4	16.26	16.35	27	10,992	0.25%
2018/05/04	5	15.90	0	0.00	15.80	5	12,170	0.04%
2018/05/03	2	16.18	0	0.00	15.90	2	12,251	0.02%
2018/04/30	30	15.80	0	0.00	15.90	30	12,346	0.24%
2018/04/27	10	15.60	20	15.56	15.60	-10	12,556	-0.08%
2018/04/26	0	0.00	32	16.10	15.30	-32	12,713	-0.25%
2018/04/25	12	16.12	5	15.60	16.30	7	12,815	0.05%
2018/04/24	2	16.50	1	16.00	15.85	1	13,156	0.01%
2018/04/23	4	16.98	0	0.00	16.90	4	14,917	0.03%
2018/04/20	7	17.71	3	17.55	17.55	4	15,679	0.03%
2018/04/19	5	17.90	22	17.88	17.70	-17	15,685	-0.11%
2018/04/18	0	0.00	5	17.74	17.75	-5	15,798	-0.03%
2018/04/17	5	17.90	27	17.90	17.55	-22	16,022	-0.14%
2018/04/13	23	18.55	1	18.15	18.15	22	16,227	0.14%
2018/04/12	45	19.09	6	18.72	18.50	39	16,365	0.24%
2018/04/11	0	0.00	1	18.60	18.60	-1	15,701	-0.01%
2018/04/10	20	17.10	2	17.00	16.95	18	15,752	0.11%
2018/03/31	11	16.57	9	16.71	16.55	2	17,177	0.01%
2018/03/30	15	17.30	12	17.16	17.10	3	17,208	0.02%
2018/03/29	3	17.68	2	18.10	17.75	1	17,274	0.01%
2018/03/28	8	18.34	2	18.10	18.10	6	17,640	0.03%
2018/03/27	4	18.49	24	18.49	18.40	-20	18,281	-0.11%
2018/03/26	50	17.88	0	0.00	18.15	50	18,534	0.27%
2018/03/23	52	17.49	2	17.60	17.60	50	19,248	0.26%
2018/03/22	41	18.35	3	18.15	18.15	38	20,224	0.19%
2018/03/21	16	19.02	2	18.95	18.95	14	21,539	0.06%
2018/03/20	11	18.96	4	19.05	18.90	7	22,813	0.03%
2018/03/19	53	19.20	22	19.00	18.95	31	22,827	0.14%
2018/03/16	1	19.70	8	19.49	19.25	-7	22,807	-0.03%
2018/03/15	34	19.32	6	19.41	19.30	28	22,687	0.12%
2018/03/14	2	18.98	2	19.00	18.90	0	22,511	0.00%
2018/03/13	4	19.25	10	19.07	19.05	-6	22,560	-0.03%
2018/03/12	3	19.05	5	18.97	18.85	-2	22,635	-0.01%
2018/03/09	23	19.01	3	19.00	19.00	20	22,794	0.09%
2018/03/08	2	19.20	4	19.10	19.05	-2	22,885	-0.01%
2018/03/07	7	19.27	3	18.85	18.85	4	23,098	0.02%
2018/03/06	22	19.82	17	19.67	19.50	5	23,089	0.02%
2018/03/05	4	19.24	5	19.06	19.00	-1	24,155	0.00%
2018/03/02	14	19.23	6	19.10	19.05	8	26,818	0.03%
2018/03/01	5	19.30	4	19.20	19.20	1	28,230	0.00%
2018/02/27	7	19.29	13	19.30	19.20	-6	28,890	-0.02%
2018/02/26	10	19.20	8	18.94	18.95	2	30,922	0.01%
2018/02/23	11	19.46	12	19.31	19.25	-1	32,310	0.00%
2018/02/22	20	19.20	18	19.20	19.35	2	32,584	0.01%
2018/02/21	8	18.10	4	18.35	18.45	4	32,760	0.01%
2018/02/12	3	17.52	1	17.90	17.45	2	32,731	0.01%
2018/02/09	10	16.87	5	17.02	17.25	5	32,766	0.02%
2018/02/08	13	18.32	33	17.78	17.75	-20	32,672	-0.06%
2018/02/07	44	19.28	42	19.42	18.90	2	32,557	0.01%
2018/02/06	35	19.26	46	19.93	18.85	-11	32,463	-0.03%
2018/02/05	11	20.61	24	20.75	20.90	-13	32,221	-0.04%
2018/02/02	10	21.85	14	21.85	21.50	-4	32,371	-0.01%
2018/02/01	38	22.17	22	21.79	21.40	16	32,749	0.05%
2018/01/31	27	21.74	20	21.80	21.65	7	34,120	0.02%
2018/01/30	18	21.86	32	22.13	21.60	-14	36,388	-0.04%
2018/01/29	9	20.64	15	20.98	21.20	-6	37,916	-0.02%
2018/01/26	26	20.46	1	20.35	20.35	25	37,889	0.07%
2018/01/25	5	20.64	1	20.55	20.30	4	39,433	0.01%
2018/01/24	2	20.90	1	21.05	20.90	1	39,723	0.00%
2018/01/23	18	20.96	43	21.15	20.65	-25	39,770	-0.06%
2018/01/22	23	20.84	5	20.55	20.50	18	39,783	0.05%
2018/01/19	10	20.99	11	21.00	21.00	-1	40,304	0.00%
2018/01/18	26	21.35	8	20.99	20.90	18	40,401	0.04%
2018/01/17	36	22.19	97	22.24	21.85	-61	40,078	-0.15%
2018/01/16	28	20.60	19	21.31	21.85	9	38,351	0.02%
2018/01/15	7	20.06	3	20.02	19.90	4	37,552	0.01%
2018/01/12	22	20.19	19	20.16	19.90	3	37,450	0.01%
2018/01/11	3	19.88	0	0.00	19.90	3	37,492	0.01%
2018/01/10	4	19.78	1	19.60	19.50	3	37,260	0.01%
2018/01/09	16	19.60	13	19.68	19.55	3	37,265	0.01%
2018/01/08	4	20.40	3	20.10	19.95	1	37,090	0.00%
2018/01/05	4	21.00	16	20.93	20.75	-12	36,890	-0.03%
2018/01/04	31	20.90	29	20.82	20.90	2	36,732	0.01%
2018/01/03	14	21.00	8	21.00	20.85	6	36,515	0.02%
2018/01/02	11	20.19	55	20.34	20.35	-44	36,121	-0.12%