東森 (2614)-凱基-竹北券商分點個股進出

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

東森

(2614)

可現股當沖

股價
20.15
漲跌
▼0.15
漲幅
-0.74%
成交量
773張
產業
上市其他類股
484人加入追蹤

立即追蹤
本地時間:13:30(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

東森 (2614)籌碼相關－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/29	6	21.05	0	0.00	21.05	6	906	0.66%
2024/05/28	10	20.45	4	20.41	20.60	6	777	0.77%
2024/05/22	1	19.70	0	0.00	19.70	1	722	0.14%
2024/05/21	1	19.80	0	0.00	19.80	1	728	0.14%
2024/05/17	0	0.00	1	20.20	20.00	-1	732	-0.14%
2024/05/16	1	19.70	0	0.00	19.95	1	727	0.14%
2024/05/15	2	19.85	0	0.00	19.75	2	730	0.27%
2024/05/10	0	0.00	5	19.55	19.55	-5	742	-0.67%
2024/05/03	0	0.00	0.8	19.80	19.80	-0.8	731	-0.11%
2024/04/30	1	19.65	0	0.00	19.75	1	724	0.14%
2024/04/26	0	0.00	2	19.65	19.50	-2	722	-0.28%
2024/04/25	0	19.55	0	0.00	19.50	0	725	0.01%
2024/04/19	0	0.00	1	19.85	19.35	-1	749	-0.13%
2024/04/18	0	0.00	1	19.50	19.55	-1	732	-0.14%
2024/04/17	0	0.00	1	19.25	19.30	-1	729	-0.14%
2024/04/16	1	19.35	0	0.00	19.25	1	742	0.13%
2024/04/10	0	0.00	1	19.95	19.90	-1	714	-0.14%
2024/04/03	1	19.85	0	0.00	19.75	1	719	0.14%
2024/04/02	1	20.10	0	0.00	20.00	1	717	0.14%
2024/04/01	0	20.60	0	0.00	20.40	0	714	0.00%
2024/03/29	0	0.00	1	20.55	20.25	-1	703	-0.14%
2024/03/25	0	20.00	0	0.00	20.00	0	683	0.00%
2024/03/22	0	0.00	1	20.05	20.00	-1	689	-0.15%
2024/03/21	1	19.80	0	0.00	19.95	1	689	0.15%
2024/03/20	1.1	19.65	1	19.70	19.65	0.1	689	0.01%
2024/03/13	2	19.80	2.3	19.98	20.00	-0.3	677	-0.04%
2024/03/11	0	0.00	1	20.40	20.10	-1	688	-0.15%
2024/03/08	1	19.80	0	0.00	20.00	1	719	0.14%
2024/03/07	1	20.10	2.4	20.15	20.15	-1.4	829	-0.17%
2024/03/04	1	20.10	0	0.00	20.10	1	822	0.12%
2024/03/01	2	20.13	2	20.40	20.25	0	812	0.00%
2024/02/27	2	20.45	0	0.00	20.25	2	827	0.24%
2024/02/20	0	0.00	0.5	21.30	21.30	-0.5	942	-0.06%
2024/02/16	0	21.10	2	21.03	21.10	-2	942	-0.21%
2024/02/05	5	20.80	1	20.75	20.75	4	931	0.43%
2024/02/02	2	20.80	5	21.00	20.70	-3	929	-0.32%
2024/02/01	5	21.15	0	0.00	21.10	5	930	0.54%
2024/01/30	0	20.90	0	0.00	20.80	0	935	0.00%
2024/01/29	0	21.15	0	0.00	21.20	0	938	0.00%
2024/01/26	0	0.00	1	21.00	21.00	-1	944	-0.11%
2024/01/25	1	21.05	0	0.00	21.00	1	946	0.11%
2024/01/22	0	0.00	2	21.20	21.00	-2	959	-0.21%
2024/01/19	0	0.00	0.5	20.75	20.75	-0.5	960	-0.06%
2024/01/18	0	20.80	0	0.00	20.65	0	954	0.00%
2024/01/17	0	21.20	0	0.00	20.85	0	960	0.00%
2024/01/16	1	21.55	0	0.00	21.30	1	951	0.11%
2024/01/15	1	21.70	0	0.00	21.65	1	941	0.11%
2024/01/12	0	0.00	1	22.15	21.85	-1	939	-0.11%
2024/01/11	0	21.95	0	0.00	22.05	0	942	0.00%
2024/01/10	1	21.95	0	0.00	21.85	1	945	0.11%
2024/01/09	0	0.00	1.1	22.61	22.10	-1.1	930	-0.12%
2024/01/08	0	0.00	1.9	22.46	22.50	-1.9	925	-0.20%
2024/01/05	0	0.00	9.4	22.29	22.35	-9.4	924	-1.01%
2024/01/04	0	0.00	0.2	22.45	22.15	-0.2	924	-0.02%
2024/01/03	1	22.30	0	22.45	22.30	1	928	0.10%
2024/01/02	0	22.75	0	0.00	22.65	0	923	0.00%
2023/12/28	0	0.00	1	22.75	22.65	-1	930	-0.11%
2023/12/27	0	22.35	1	22.65	22.50	-1	954	-0.10%
2023/12/26	0	0.00	1	22.35	22.40	-1	963	-0.10%
2023/12/25	2.1	22.30	0	0.00	22.15	2.1	965	0.21%
2023/12/22	1	22.50	0	0.00	22.55	1	973	0.10%
2023/12/21	1	22.55	0	0.00	22.55	1	1,033	0.10%
2023/12/20	0	0.00	1	22.80	22.85	-1	1,034	-0.10%
2023/12/19	1	22.45	0	0.00	22.30	1	1,029	0.10%
2023/12/18	0	0.00	1	23.30	22.75	-1	1,028	-0.10%
2023/12/15	1	22.60	1	22.70	22.70	0	1,029	0.00%
2023/12/14	1	22.45	0	0.00	22.45	1	1,031	0.10%
2023/12/13	1	22.55	0	0.00	22.55	1	1,033	0.10%
2023/12/12	0	0.00	1	22.70	22.60	-1	1,038	-0.10%
2023/12/11	0	0.00	2	23.00	22.95	-2	1,037	-0.19%
2023/12/08	1.1	23.01	0	0.00	23.05	1.1	1,040	0.10%
2023/12/07	0	0.00	1	23.15	23.15	-1	1,044	-0.10%
2023/12/06	1	23.15	0	0.00	23.10	1	1,071	0.09%
2023/12/05	1	23.70	2	23.45	23.50	-1	1,124	-0.09%
2023/12/04	2	23.70	1	24.45	24.20	1	1,480	0.07%
2023/11/28	5	23.40	0	0.00	23.50	5	1,449	0.34%
2023/11/24	0	0.00	0.9	23.30	23.55	-0.9	1,456	-0.06%
2023/11/22	0	0.00	1.6	23.49	24.15	-1.6	1,476	-0.11%
2023/11/21	0.2	22.40	0	0.00	22.40	0.2	1,413	0.02%
2023/11/20	1	22.45	0	0.00	22.40	1	1,427	0.07%
2023/11/16	0	0.00	1	22.35	22.30	-1	1,498	-0.07%
2023/11/15	0	0.00	6	22.20	22.20	-6	1,532	-0.39%
2023/11/09	0.3	22.60	0	0.00	22.40	0.3	1,617	0.02%
2023/11/02	0	0.00	2	22.15	22.20	-2	1,648	-0.12%
2023/10/26	1	21.50	0	0.00	21.35	1	1,695	0.06%
2023/10/25	1	21.90	1	21.85	21.75	0	1,717	0.00%
2023/10/24	0	0.00	2	21.15	21.20	-2	1,721	-0.12%
2023/10/23	0	0.00	1	21.10	21.10	-1	1,754	-0.06%
2023/10/20	2	21.05	0	0.00	21.00	2	1,805	0.11%
2023/10/17	0	0.00	1	21.95	21.90	-1	1,902	-0.05%
2023/10/11	1	22.75	0	0.00	22.40	1	2,015	0.05%
2023/10/05	1	23.15	0	0.00	23.20	1	2,036	0.05%
2023/10/03	1.2	23.53	0	0.00	23.75	1.2	2,052	0.06%
2023/10/02	2	22.45	1.4	22.92	22.70	0.6	2,033	0.03%
2023/09/28	0.4	22.45	0	0.00	22.35	0.4	2,030	0.02%
2023/09/27	1	22.40	2	22.40	22.40	-1	2,034	-0.05%
2023/09/26	0	0.00	2	22.55	23.10	-2	2,044	-0.10%
2023/09/25	0	0.00	1	22.10	22.00	-1	1,989	-0.05%
2023/09/21	0	0.00	2	22.05	21.85	-2	2,002	-0.10%
2023/09/20	1	22.45	0	0.00	22.30	1	2,009	0.05%
2023/09/19	1	22.75	0	0.00	22.60	1	2,026	0.05%
2023/09/18	4	22.93	2	22.75	22.95	2	2,050	0.10%
2023/09/15	1	23.00	0	0.00	22.80	1	2,070	0.05%
2023/09/14	0	0.00	3	23.30	23.20	-3	2,076	-0.14%
2023/09/13	5	23.09	5	23.16	23.00	0	2,090	0.00%
2023/09/12	50	23.30	50	23.45	23.30	0	2,102	0.00%
2023/09/11	33	23.46	36	23.82	23.45	-3	2,103	-0.14%
2023/09/08	3	24.32	1	24.20	23.85	2	2,083	0.10%
2023/09/07	14	26.58	4.3	26.57	25.45	9.7	2,057	0.47%
2023/09/05	0	0.00	9	22.99	23.20	-9	1,687	-0.53%
2023/09/04	0	0.00	4.3	20.84	21.10	-4.3	1,651	-0.26%
2023/09/01	0.7	20.40	2	20.70	20.75	-1.3	1,641	-0.08%
2023/08/31	3	20.42	2	20.25	20.25	1	1,648	0.06%
2023/08/30	2	20.50	3	20.55	20.60	-1	1,650	-0.06%
2023/08/29	2	20.28	1.4	20.29	20.15	0.6	1,649	0.04%
2023/08/28	6	21.86	3	21.80	21.35	3	1,626	0.19%
2023/08/16	3	14.67	7	14.81	14.90	-4	1,606	-0.25%
2023/08/15	0	0.00	3.5	15.06	15.00	-3.5	1,589	-0.22%
2023/08/14	5	15.08	2	15.00	15.00	3	1,579	0.19%
2023/08/11	8	15.92	0	0.00	15.80	8	1,535	0.52%
2023/08/10	6	16.38	4	16.45	16.20	2	1,523	0.13%
2023/08/09	7	16.86	0.5	16.70	16.80	6.5	1,490	0.44%
2023/08/08	2	16.95	5.9	16.88	17.15	-3.9	1,471	-0.27%
2023/08/07	3	17.25	2	17.10	17.25	1	1,460	0.07%
2023/08/04	2	16.85	0	0.00	16.85	2	1,428	0.14%
2023/08/02	0	0.00	1	17.40	16.85	-1	1,425	-0.07%
2023/07/31	3	17.12	0	0.00	17.10	3	1,489	0.20%
2023/07/25	0	16.85	1	17.20	17.05	-1	1,482	-0.07%
2023/07/24	1	16.80	0	0.00	16.80	1	1,469	0.07%
2023/07/21	0	0.00	1	16.95	16.95	-1	1,473	-0.07%
2023/07/19	1	17.15	1	17.60	17.10	0	1,504	0.00%
2023/07/18	2	17.05	15	17.00	16.95	-13	1,506	-0.86%
2023/07/17	3	16.73	15	16.96	17.30	-12	1,519	-0.79%
2023/07/14	6.2	16.81	4	16.85	16.90	2.2	1,501	0.15%
2023/07/13	8.1	17.37	7	17.24	17.20	1.1	1,489	0.07%
2023/07/12	25	18.04	0	0.00	17.85	25	1,487	1.68%
2023/07/11	2	18.10	0	0.00	18.15	2	1,520	0.13%
2023/07/10	11	18.15	0	0.00	18.20	11	1,571	0.70%
2023/07/07	2	18.15	2	18.30	18.40	0	1,632	0.00%
2023/07/06	7	18.31	9	18.31	18.45	-2	1,672	-0.12%
2023/07/05	4	18.75	6	18.52	18.75	-2	1,661	-0.12%
2023/07/04	3	18.18	0	0.00	18.15	3	1,619	0.19%
2023/06/30	0	0.00	6.3	18.20	18.20	-6.3	1,631	-0.39%
2023/06/29	4	18.25	13	18.30	18.25	-9	1,633	-0.55%
2023/06/28	0	0.00	2	18.40	18.30	-2	1,646	-0.12%
2023/06/27	0	0.00	1	18.35	18.35	-1	1,663	-0.06%
2023/06/26	2.1	18.38	0	0.00	18.45	2.1	1,669	0.13%
2023/06/21	2.1	18.53	8	18.56	18.50	-5.9	1,692	-0.35%
2023/06/20	2	18.30	0	0.00	18.30	2	1,695	0.12%
2023/06/19	4	18.38	0	0.00	18.40	4	1,742	0.23%
2023/06/16	1	18.50	2	18.55	18.50	-1	1,759	-0.06%
2023/06/15	2	18.40	0	0.00	18.45	2	1,788	0.11%
2023/06/14	2	18.52	0	0.00	18.50	2	1,840	0.11%
2023/06/12	1	18.70	1	18.80	18.70	0	2,297	0.00%
2023/06/09	0	0.00	8	18.64	18.50	-8	2,288	-0.35%
2023/06/08	4	18.35	0	0.00	18.40	4	2,291	0.18%
2023/06/07	2	18.50	0	0.00	18.50	2	2,315	0.09%
2023/06/06	2	18.55	0	0.00	18.55	2	2,310	0.09%
2023/06/05	2	18.63	3	18.68	18.70	-1	2,313	-0.04%
2023/06/02	5	18.57	0	0.00	18.55	5	2,317	0.22%
2023/06/01	1.1	18.75	0	0.00	18.80	1.1	2,300	0.05%
2023/05/31	2	18.90	6	18.99	18.90	-4	2,291	-0.17%
2023/05/30	0	0.00	2.9	19.23	19.05	-2.9	2,280	-0.13%
2023/05/29	0	0.00	1	19.10	19.10	-1	2,294	-0.04%
2023/05/26	3	18.85	0	0.00	18.90	3	2,306	0.13%
2023/05/25	1	19.05	0	0.00	19.05	1	2,311	0.04%
2023/05/24	1	19.20	0	0.00	19.20	1	2,322	0.04%
2023/05/18	0	0.00	0	19.20	19.20	0	2,367	0.00%
2023/05/15	3	19.05	0	0.00	19.15	3	2,379	0.13%
2023/05/10	0	0.00	1	19.25	19.15	-1	2,580	-0.04%
2023/05/09	1	19.20	0	0.00	19.10	1	2,613	0.04%
2023/05/05	2	19.90	4	19.66	19.85	-2	2,744	-0.07%
2023/05/04	0	19.00	0.9	19.00	19.10	-0.9	2,809	-0.03%
2023/05/03	0.3	18.95	0	0.00	19.05	0.3	3,015	0.01%
2023/04/28	0	0.00	1	19.00	19.05	-1	3,082	-0.03%
2023/04/26	1	18.95	0	0.00	18.95	1	3,246	0.03%
2023/04/24	0	0.00	2	19.60	19.65	-2	3,327	-0.06%
2023/04/19	0	0.00	9.6	19.31	19.25	-9.6	3,456	-0.28%
2023/04/18	5	19.39	0	0.00	19.25	5	3,537	0.14%
2023/04/17	2	19.98	2	20.15	19.80	0	3,775	0.00%
2023/04/14	1	19.60	4	19.51	19.70	-3	3,787	-0.08%
2023/04/13	4	19.25	2	19.20	19.20	2	3,763	0.05%
2023/04/12	4	19.24	10	19.03	19.25	-6	3,751	-0.16%
2023/04/11	3	18.47	2.8	18.59	18.65	0.2	3,737	0.01%
2023/04/10	1	18.70	18.5	18.79	18.70	-17.5	3,896	-0.45%
2023/04/07	1	18.85	0	0.00	18.90	1	4,058	0.02%
2023/03/31	3	18.88	0	0.00	18.80	3	4,134	0.07%
2023/03/30	1	18.85	0	0.00	18.90	1	4,156	0.02%
2023/03/29	1	18.90	2	19.13	18.90	-1	4,189	-0.02%
2023/03/28	1	19.00	0	0.00	19.00	1	4,241	0.02%
2023/03/27	0.6	19.20	7	19.35	19.25	-6.4	4,303	-0.15%
2023/03/24	0	0.00	9	19.50	19.20	-9	4,379	-0.21%
2023/03/23	0	0.00	20	19.45	19.45	-20	4,539	-0.44%
2023/03/22	3	19.32	1	19.35	19.25	2	4,685	0.04%
2023/03/21	0	0.00	14	19.70	19.65	-14	4,725	-0.30%
2023/03/20	0	19.15	12.7	19.36	19.55	-12.7	4,837	-0.26%
2023/03/17	6	19.15	2	19.15	19.30	4	5,112	0.08%
2023/03/16	11	18.84	14	19.35	18.70	-3	5,679	-0.05%
2023/03/15	11.1	20.24	9	19.98	19.95	2.1	6,018	0.03%
2023/03/14	1	22.05	20	22.15	22.05	-19	6,030	-0.32%
2023/03/13	23	22.06	1	22.25	22.40	22	6,070	0.36%
2023/03/10	10	22.55	0	0.00	22.60	10	6,065	0.16%
2023/03/09	0	23.15	0	0.00	23.10	0	6,050	0.00%
2023/03/07	1	23.35	0	0.00	23.35	1	6,075	0.02%
2023/03/06	1	23.60	0	0.00	23.45	1	6,075	0.02%
2023/03/03	0	23.15	2	23.30	23.25	-2	6,065	-0.03%
2023/03/02	0	22.90	1	23.10	23.10	-1	6,069	-0.02%
2023/03/01	0	22.85	1.8	22.85	22.85	-1.8	6,067	-0.03%
2023/02/23	0	0.00	2	23.45	23.45	-2	6,062	-0.03%
2023/02/22	0	23.33	5	23.31	23.30	-5	6,063	-0.08%
2023/02/20	0	0.00	13.9	23.35	23.75	-13.9	6,088	-0.23%
2023/02/17	0	0.00	3	23.25	23.30	-3	6,098	-0.05%
2023/02/14	0	0.00	1	23.20	23.25	-1	6,205	-0.02%
2023/02/13	13	23.14	0	0.00	23.10	13	6,234	0.21%
2023/02/10	11	23.21	6	23.33	23.10	5	6,265	0.08%
2023/02/09	6	23.90	0	0.00	23.80	6	6,282	0.10%
2023/02/08	5	24.31	1	24.15	24.10	4	6,321	0.06%
2023/02/06	1	24.50	0	0.00	24.50	1	6,532	0.02%
2023/02/03	0	0.00	4	24.90	24.80	-4	6,858	-0.06%
2023/02/02	3	24.87	19	24.66	24.50	-16	6,836	-0.23%
2023/02/01	6	24.44	3	24.77	24.95	3	6,796	0.04%
2023/01/31	0	0.00	3	23.92	23.95	-3	6,600	-0.05%
2023/01/30	3	23.75	1	23.70	23.70	2	6,563	0.03%
2023/01/17	13	24.30	0	0.00	23.65	13	6,542	0.20%
2023/01/12	13	23.85	0	0.00	23.50	13	6,403	0.20%
2023/01/11	1	23.95	0	0.00	23.95	1	6,362	0.02%
2023/01/09	1	23.45	0	0.00	23.45	1	6,274	0.02%
2023/01/06	2	23.98	0	0.00	23.65	2	6,259	0.03%
2023/01/05	2	24.45	9	23.97	23.85	-7	6,195	-0.11%
2023/01/04	2	22.88	3	23.27	23.45	-1	5,933	-0.02%
2023/01/03	1	22.85	0	0.00	22.85	1	5,890	0.02%
2022/12/30	0	0.00	1	23.40	23.35	-1	5,865	-0.02%
2022/12/28	5	24.11	10	24.16	23.85	-5	5,774	-0.09%
2022/12/27	6	23.48	1	23.95	24.10	5	5,580	0.09%
2022/12/23	1	23.30	0	0.00	23.30	1	5,395	0.02%
2022/12/21	0	0.00	7	23.05	22.75	-7	5,389	-0.13%
2022/12/20	6	22.50	0	0.00	22.30	6	5,371	0.11%
2022/12/19	0	0.00	1	23.20	23.15	-1	5,344	-0.02%
2022/12/16	1	23.15	0	0.00	23.15	1	5,275	0.02%
2022/12/15	3	24.00	2	23.93	23.70	1	5,206	0.02%
2022/12/14	2	23.23	36	23.08	23.25	-34	5,043	-0.67%
2022/12/13	3	23.10	6	22.79	22.75	-3	4,876	-0.06%
2022/12/12	3	22.85	4	22.76	22.60	-1	4,806	-0.02%
2022/12/09	12	23.98	11.5	23.76	23.60	0.5	4,684	0.01%
2022/12/08	8	23.20	9	24.17	23.80	-1	4,381	-0.02%
2022/12/07	15	23.01	2	22.73	22.75	13	3,758	0.35%
2022/12/06	1	22.25	1	23.75	23.75	0	3,216	0.00%
2022/12/05	1	21.75	1	21.60	21.60	0	2,923	0.00%
2022/11/30	0	0.00	2	21.03	21.20	-2	2,904	-0.07%
2022/11/29	0.1	20.60	2	20.65	20.65	-1.9	2,893	-0.07%
2022/11/28	1	20.45	0	0.00	20.50	1	2,892	0.03%
2022/11/24	0.5	20.30	0	0.00	20.40	0.5	2,902	0.02%
2022/11/23	0.2	20.35	4	20.41	20.50	-3.8	2,897	-0.13%
2022/11/22	1.1	20.15	2	20.15	20.10	-0.9	2,914	-0.03%
2022/11/17	0	0.00	4	21.06	21.05	-4	2,915	-0.14%
2022/11/16	2	20.83	0	0.00	20.70	2	2,918	0.07%
2022/11/15	0	0.00	10	21.21	21.30	-10	2,936	-0.34%
2022/11/14	2	21.65	4	21.55	21.55	-2	2,917	-0.07%
2022/11/11	1.2	21.30	0	0.00	21.05	1.2	2,896	0.04%
2022/11/10	7	21.27	8	21.13	21.05	-1	2,848	-0.04%
2022/11/09	5	21.67	2	21.58	21.55	3	2,836	0.11%
2022/11/08	3.1	21.78	5	21.68	21.65	-1.9	2,839	-0.07%
2022/11/07	7.2	21.76	2	21.95	21.80	5.2	2,837	0.18%
2022/11/04	1	21.85	1	21.75	21.75	0	2,814	0.00%
2022/11/03	5	22.08	1	22.00	21.90	4	2,758	0.15%
2022/11/02	17	21.68	23	21.40	21.35	-6	2,563	-0.23%
2022/11/01	22	21.77	11	21.86	21.55	11	2,485	0.44%
2022/10/31	0	0.00	3	20.25	20.80	-3	2,162	-0.14%
2022/10/28	3	19.52	0	0.00	18.95	3	2,145	0.14%
2022/10/27	1	19.40	0	0.00	19.65	1	2,117	0.05%
2022/10/26	1	19.30	0	0.00	19.25	1	2,220	0.05%
2022/10/25	0	0.00	1	19.10	19.05	-1	2,696	-0.04%
2022/10/24	1	19.25	3	19.27	19.05	-2	2,840	-0.07%
2022/10/21	4	18.69	1	18.70	18.60	3	2,840	0.11%
2022/10/20	1	19.15	0	0.00	19.05	1	2,845	0.04%
2022/10/19	1.1	19.99	0	0.00	19.95	1.1	2,822	0.04%
2022/10/18	0	0.00	3	19.97	20.05	-3	2,842	-0.11%
2022/10/13	1	19.70	0	0.00	19.00	1	2,904	0.03%
2022/10/12	1	20.25	1	20.15	20.15	0	2,904	0.00%
2022/10/11	1	19.90	0	0.00	19.80	1	2,924	0.03%
2022/10/07	0	0.00	1	20.70	20.55	-1	2,934	-0.03%
2022/10/05	0	0.00	6	20.57	20.40	-6	2,993	-0.20%
2022/10/03	0	0.00	4	20.23	20.15	-4	3,075	-0.13%
2022/09/30	2	19.13	1	19.50	19.85	1	3,085	0.03%
2022/09/29	0	0.00	8	19.88	19.90	-8	3,062	-0.26%
2022/09/28	5.1	19.48	0	0.00	19.00	5.1	3,039	0.17%
2022/09/27	1	19.75	2	20.10	20.35	-1	3,014	-0.03%
2022/09/26	8	20.09	5	19.80	19.80	3	3,022	0.10%
2022/09/23	4	20.98	1	21.40	20.75	3	3,007	0.10%
2022/09/22	2	21.00	1.6	21.07	21.15	0.4	3,043	0.01%
2022/09/21	2	21.35	5	21.61	21.40	-3	3,095	-0.10%
2022/09/20	2	21.50	2	21.75	21.45	0	3,122	0.00%
2022/09/19	9	21.51	0	0.00	21.40	9	3,148	0.29%
2022/09/16	2	22.08	0	0.00	22.00	2	3,140	0.06%
2022/09/15	1	22.30	0	0.00	22.40	1	3,156	0.03%
2022/09/14	1	22.30	0	0.00	22.40	1	3,173	0.03%
2022/09/12	0	22.45	0.9	22.70	22.90	-0.9	3,220	-0.03%
2022/09/08	0	0.00	1	22.40	22.30	-1	3,258	-0.03%
2022/09/07	0	0.00	1	22.05	21.95	-1	3,274	-0.03%
2022/09/06	1	22.30	0	0.00	22.20	1	3,302	0.03%
2022/09/05	1	23.45	1	22.95	22.90	0	3,282	0.00%
2022/09/02	29	23.50	0	0.00	23.45	29	3,299	0.88%
2022/09/01	1.4	23.80	0	0.00	23.80	1.4	3,304	0.04%
2022/08/31	0.2	24.45	0	0.00	24.45	0.2	3,303	0.01%
2022/08/30	0.5	24.15	0	0.00	24.05	0.5	3,312	0.02%
2022/08/29	1.2	24.06	0	0.00	24.00	1.2	3,321	0.04%
2022/08/26	0	0.00	1	25.10	25.05	-1	3,302	-0.03%
2022/08/25	0.1	25.05	1	25.05	25.00	-0.9	3,307	-0.03%
2022/08/24	2.5	25.18	3	25.25	25.00	-0.5	3,323	-0.02%
2022/08/23	1.4	26.13	1	25.90	25.80	0.4	3,304	0.01%
2022/08/22	9.9	27.23	15	27.54	26.60	-5.1	3,317	-0.15%
2022/08/10	8	24.37	0	0.00	24.30	8	3,285	0.24%
2022/08/05	1	24.25	1	24.25	24.15	0	3,325	0.00%
2022/08/04	0	0.00	1	23.80	23.75	-1	3,394	-0.03%
2022/08/03	0	24.05	0.1	24.30	24.10	-0.1	3,404	0.00%
2022/08/02	1.6	24.89	0	24.60	24.75	1.6	3,406	0.05%
2022/08/01	4	26.26	5	26.20	26.00	-1	3,443	-0.03%
2022/07/29	6	26.48	2	26.75	26.40	4	3,457	0.12%
2022/07/28	3	26.65	2	26.80	26.30	1	3,454	0.03%
2022/07/27	2	26.43	27.2	26.46	26.80	-25.2	3,449	-0.73%
2022/07/26	1	26.80	4	26.96	26.60	-3	3,437	-0.09%
2022/07/25	5	26.72	1	26.90	26.55	4	3,401	0.12%
2022/07/22	2.1	27.52	2	27.30	27.30	0.1	3,404	0.00%
2022/07/21	11.2	27.35	12	27.26	27.65	-0.8	3,396	-0.02%
2022/07/20	0	0.00	1.5	25.90	25.90	-1.5	3,027	-0.05%
2022/07/19	1	23.45	0	0.00	23.55	1	3,248	0.03%
2022/07/18	0	23.35	0	0.00	23.40	0	3,757	0.00%
2022/07/15	7	22.75	0	0.00	22.90	7	3,815	0.18%
2022/07/12	0.5	21.40	0	0.00	21.35	0.5	3,865	0.01%
2022/07/11	1	22.80	0	0.00	22.70	1	3,890	0.03%
2022/07/08	1	22.50	1	22.40	22.40	0	3,907	0.00%
2022/07/07	0	0.00	1	22.00	22.20	-1	3,964	-0.03%
2022/07/06	2	21.85	2	21.65	21.65	0	3,974	0.00%
2022/07/05	0	0.00	6	21.89	22.00	-6	3,983	-0.15%
2022/06/30	5	21.75	1	21.85	21.75	4	3,988	0.10%
2022/06/29	1	23.10	0	0.00	22.95	1	3,988	0.03%
2022/06/27	1	24.15	0	0.00	24.10	1	4,018	0.02%
2022/06/24	0.4	24.00	0	0.00	23.45	0.4	4,055	0.01%
2022/06/23	1	23.15	1	23.45	23.30	0	4,228	0.00%
2022/06/20	5	24.65	0	0.00	22.85	5	4,255	0.12%
2022/06/14	1	26.50	0	0.00	26.55	1	4,292	0.02%
2022/06/10	1	28.00	0	0.00	28.00	1	4,380	0.02%
2022/06/08	1	28.05	0	0.00	27.95	1	4,403	0.02%
2022/06/07	0	0.00	2	27.58	27.80	-2	4,452	-0.04%
2022/05/31	1	26.55	1	26.60	27.00	0	4,768	0.00%
2022/05/30	0	0.00	1	26.70	26.80	-1	4,798	-0.02%
2022/05/23	0	0.00	1	25.90	26.05	-1	5,151	-0.02%
2022/05/19	1	25.20	1	25.30	25.50	0	5,302	0.00%
2022/05/18	1	26.05	2	26.25	26.20	-1	5,378	-0.02%
2022/05/16	1	25.35	1	25.50	25.50	0	5,632	0.00%
2022/05/13	0	0.00	10	24.95	25.10	-10	5,728	-0.17%
2022/05/12	2	24.78	1	24.60	24.40	1	5,831	0.02%
2022/05/11	2	25.65	0	0.00	25.40	2	5,841	0.03%
2022/05/10	4	25.85	3	26.18	26.20	1	5,910	0.02%
2022/05/09	4	26.80	0	0.00	26.00	4	6,015	0.07%
2022/05/06	8	27.98	0	0.00	27.95	8	6,064	0.13%
2022/05/05	2	29.00	0	0.00	28.60	2	6,207	0.03%
2022/05/04	1	28.70	1	28.95	28.60	0	6,439	0.00%
2022/05/03	2	28.63	0	0.00	28.60	2	6,696	0.03%
2022/04/29	1	29.20	0	0.00	29.05	1	7,028	0.01%
2022/04/28	2	29.25	1	29.10	29.20	1	7,420	0.01%
2022/04/27	8	28.99	7	28.86	29.05	1	7,741	0.01%
2022/04/26	1	30.55	0	0.00	30.05	1	7,970	0.01%
2022/04/25	3	31.17	2.2	31.30	30.45	0.8	8,332	0.01%
2022/04/22	6	33.11	11	31.61	33.25	-5	8,551	-0.06%
2022/04/21	1	29.65	0	0.00	30.30	1	9,070	0.01%
2022/04/20	3	29.02	3	29.12	29.30	0	10,300	0.00%
2022/04/19	5	28.70	2	28.50	28.50	3	12,065	0.02%
2022/04/18	1	28.60	5	29.00	28.60	-4	14,962	-0.03%
2022/04/15	3	29.62	3	29.57	29.40	0	16,891	0.00%
2022/04/14	0	0.00	1	30.30	30.10	-1	17,782	-0.01%
2022/04/13	3	30.45	0	0.00	30.50	3	18,366	0.02%
2022/04/12	1	30.30	1	30.30	30.30	0	18,807	0.00%
2022/04/11	0	0.00	2	30.85	30.70	-2	20,999	-0.01%
2022/04/08	1	30.95	1.9	30.98	31.00	-0.9	21,211	0.00%
2022/04/07	0	31.40	0	0.00	30.80	0	21,324	0.00%
2022/04/06	2	31.00	0	0.00	31.05	2	21,496	0.01%
2022/04/01	1	31.20	0	0.00	31.20	1	21,531	0.00%
2022/03/31	1	31.75	6	31.28	31.20	-5	21,535	-0.02%
2022/03/30	0	0.00	3	31.62	31.45	-3	21,657	-0.01%
2022/03/29	4	31.38	1	31.40	31.35	3	21,671	0.01%
2022/03/28	7	32.02	13	32.77	31.75	-6	21,662	-0.03%
2022/03/25	4	31.30	0	0.00	31.25	4	21,540	0.02%
2022/03/24	2.2	31.75	0	0.00	31.90	2.2	21,582	0.01%
2022/03/23	0	0.00	6	32.10	32.10	-6	21,595	-0.03%
2022/03/22	1	31.70	1	32.10	32.10	0	21,602	0.00%
2022/03/21	0	0.00	2	31.75	31.80	-2	21,608	-0.01%
2022/03/18	7	30.91	3	31.43	31.70	4	21,657	0.02%
2022/03/17	1.8	31.18	0	0.00	31.10	1.8	21,664	0.01%
2022/03/16	8	30.55	1	30.55	30.45	7.1	21,681	0.03%
2022/03/15	11	30.55	1	30.65	30.55	10	21,879	0.05%
2022/03/10	0	0.00	6	32.12	32.10	-6	21,950	-0.03%
2022/03/09	1	30.70	0	0.00	31.15	1	21,904	0.00%
2022/03/08	1	30.30	2	30.15	30.20	-1	21,902	0.00%
2022/03/07	5	31.67	6	31.45	31.45	-1	21,816	0.00%
2022/03/04	2	32.75	3	32.78	32.80	-1	21,838	0.00%
2022/03/03	1	33.30	0	0.00	33.30	1	22,078	0.00%
2022/03/02	2	33.18	2	33.13	33.30	0	22,143	0.00%
2022/03/01	0	0.00	9	33.21	33.50	-9	22,186	-0.04%
2022/02/25	8	32.39	16.9	32.65	32.60	-8.9	22,180	-0.04%
2022/02/24	15	32.91	2	33.00	32.40	13	22,154	0.06%
2022/02/23	4	33.78	1	33.95	33.95	3	22,106	0.01%
2022/02/22	8	33.60	2.1	33.34	33.35	5.9	22,202	0.03%
2022/02/21	2.5	34.44	4	34.80	34.45	-1.5	22,198	-0.01%
2022/02/18	2	34.33	0	0.00	34.90	2	22,257	0.01%
2022/02/17	1	34.70	102	34.56	34.30	-101	22,317	-0.45%	大賣/鉅額交易
2022/02/15	0	0.00	5	34.03	33.90	-5	22,348	-0.02%
2022/02/14	36	33.50	46	33.27	33.30	-10	22,570	-0.04%
2022/02/11	17	34.76	17	35.09	34.60	0	22,831	0.00%
2022/02/10	11	35.45	13	35.91	34.95	-2	23,054	-0.01%
2022/02/09	5.5	35.04	9	35.53	35.60	-3.5	23,327	-0.02%
2022/02/08	1	34.50	0	0.00	34.85	1	24,113	0.00%
2022/02/07	5	32.99	5	33.76	34.05	0	25,027	0.00%
2022/01/26	15	33.66	9	34.07	33.45	6	26,409	0.02%
2022/01/25	10.1	34.26	2	34.75	34.00	8.1	26,933	0.03%
2022/01/24	3	36.13	2	36.05	36.20	1	26,939	0.00%
2022/01/21	108	36.71	29	36.67	36.15	79	26,917	0.29%	大買/
2022/01/20	45	36.02	7	36.05	36.10	38	26,579	0.14%
2022/01/19	32	37.30	48	37.35	36.85	-16	26,321	-0.06%
2022/01/18	53.1	38.07	44	38.05	37.75	9.1	26,220	0.03%
2022/01/17	14	39.03	9	38.51	38.05	5	26,227	0.02%
2022/01/14	64	40.30	20	40.23	39.00	44	25,736	0.17%
2022/01/13	62	41.57	71.5	41.62	41.70	-9.5	24,921	-0.04%
2022/01/12	77	40.77	106	40.76	41.75	-29	23,659	-0.12%	大賣/
2022/01/11	144.2	41.21	106.1	41.16	39.50	38.1	21,933	0.17%	大買/大賣/
2022/01/10	68.5	40.11	30	40.46	41.35	38.5	19,103	0.20%
2022/01/07	19.5	37.79	44	37.95	37.60	-24.5	17,227	-0.14%
2022/01/06	2	36.90	31	37.76	36.40	-29	16,428	-0.18%
2022/01/05	34	37.33	20	37.62	36.80	14	15,923	0.09%
2022/01/04	107	37.91	78.5	37.71	38.10	28.5	15,523	0.18%	大買/
2022/01/03	1	35.50	10	36.35	36.35	-9	13,411	-0.07%
2021/12/30	5	33.19	0	0.00	33.05	5	13,340	0.04%
2021/12/29	8	33.48	20	33.40	33.90	-12	13,430	-0.09%
2021/12/28	7	32.94	7	32.92	32.75	0	13,471	0.00%
2021/12/27	1.1	32.50	0	0.00	32.50	1.1	13,611	0.01%
2021/12/24	2	33.03	1	32.90	32.85	1	13,761	0.01%
2021/12/23	0	0.00	1	32.90	32.80	-1	13,781	-0.01%
2021/12/22	21	32.59	30.6	32.50	32.55	-9.6	13,915	-0.07%
2021/12/21	2	32.50	0	0.00	32.55	2	14,016	0.01%
2021/12/20	2	32.55	4	32.79	32.95	-2	14,101	-0.01%
2021/12/17	0	0.00	3	32.60	31.95	-3	14,123	-0.02%
2021/12/16	30	32.02	0	0.00	31.80	30	14,227	0.21%
2021/12/14	6	31.79	7	32.00	31.60	-1	14,834	-0.01%
2021/12/13	1	32.75	0	0.00	32.65	1	14,934	0.01%
2021/12/10	4.9	33.40	2	33.23	33.00	3	15,260	0.02%
2021/12/09	7	33.58	11	33.77	33.10	-4	16,279	-0.02%
2021/12/08	2	32.85	0	0.00	32.65	2	16,201	0.01%
2021/12/07	1	32.95	2	32.78	32.95	-1	16,271	-0.01%
2021/12/06	1	32.30	34	32.95	32.30	-33	16,354	-0.20%
2021/12/03	1	32.70	2	32.68	32.60	-1	16,454	-0.01%
2021/12/02	2	32.45	0	0.00	32.40	2	16,776	0.01%
2021/12/01	2	33.23	1	33.20	33.05	1	17,888	0.01%
2021/11/30	18	33.05	13	33.18	33.15	5	18,320	0.03%
2021/11/29	6	33.58	11	33.62	33.45	-5	18,520	-0.03%
2021/11/26	4	32.64	13	32.20	32.10	-9	18,889	-0.05%
2021/11/25	2.2	33.40	2	33.50	33.25	0.2	19,243	0.00%
2021/11/24	2	33.40	13	33.39	33.45	-11	19,749	-0.06%
2021/11/23	11	33.25	4	32.95	32.70	7	20,818	0.03%
2021/11/22	1	32.70	6	32.91	33.45	-5	21,578	-0.02%
2021/11/19	2	33.15	5.2	33.05	32.90	-3.2	22,224	-0.01%
2021/11/18	3	33.80	8	34.03	33.70	-5	22,495	-0.02%
2021/11/17	5	34.00	18	33.78	33.75	-13	22,671	-0.06%
2021/11/16	1	34.10	11	34.62	34.20	-10	23,522	-0.04%
2021/11/15	1	34.55	3	34.47	34.00	-2	23,746	-0.01%
2021/11/12	16	34.22	7	34.86	34.20	9.1	24,047	0.04%
2021/11/11	35	35.87	22	35.41	34.85	13	25,717	0.05%
2021/11/10	36.2	35.83	9	36.01	35.65	27.2	26,369	0.10%
2021/11/09	19.5	35.33	13	34.55	35.05	6.5	26,734	0.02%
2021/11/08	46.1	34.77	91.8	34.67	34.40	-45.8	27,686	-0.17%
2021/11/05	66.1	37.09	17	36.71	35.65	49.1	28,732	0.17%
2021/11/04	55	37.78	36	37.78	37.20	19	28,543	0.07%
2021/11/03	201.1	38.26	91	38.33	38.95	110.1	28,244	0.39%	大買/鉅額交易
2021/11/02	41.5	34.36	19	34.30	35.45	22.5	27,566	0.08%
2021/11/01	24	31.82	33	32.08	32.25	-9	27,002	-0.03%
2021/10/29	26	31.93	17	31.44	31.75	9	26,857	0.03%
2021/10/28	4	30.20	4	30.49	30.05	0	26,646	0.00%
2021/10/27	4	29.98	4	30.10	30.10	0	26,712	0.00%
2021/10/26	12	30.74	1	31.30	30.35	11	26,767	0.04%
2021/10/25	3	32.32	9	31.72	31.60	-6	26,884	-0.02%
2021/10/22	7	30.51	1	31.00	30.30	6	27,150	0.02%
2021/10/21	6	31.36	3	32.38	31.00	3	27,141	0.01%
2021/10/20	0.5	31.15	1	31.30	31.25	-0.5	26,986	0.00%
2021/10/19	0	0.00	0.3	31.15	31.30	-0.3	27,047	0.00%
2021/10/18	1.1	30.35	1	30.85	30.55	0.1	30,211	0.00%
2021/10/15	1	30.45	5	30.45	30.45	-4	31,144	-0.01%
2021/10/14	1	31.00	8	30.80	30.90	-7	32,896	-0.02%
2021/10/13	3.2	29.93	3	30.22	30.10	0.2	34,822	0.00%
2021/10/12	3	30.08	1	29.95	29.95	2	36,209	0.01%
2021/10/08	5	31.28	2	31.50	31.20	3	37,209	0.01%
2021/10/07	1	31.25	13	32.21	32.25	-12	37,286	-0.03%
2021/10/06	11	31.75	5	32.30	30.85	6	37,253	0.02%
2021/10/05	2.2	31.55	15	30.02	32.20	-12.8	37,234	-0.03%
2021/10/04	2	30.35	19	30.62	30.50	-17	37,099	-0.05%
2021/10/01	2.2	32.13	0	0.00	31.55	2.2	37,100	0.01%
2021/09/30	3.2	32.72	4	32.78	33.00	-0.8	37,121	0.00%
2021/09/29	5.2	32.50	2	32.00	32.00	3.2	37,187	0.01%
2021/09/28	4.2	33.27	17.8	33.75	33.20	-13.6	37,300	-0.04%
2021/09/27	4.2	35.05	2	34.50	34.25	2.2	37,331	0.01%
2021/09/24	2.2	35.54	2	35.55	35.30	0.2	37,594	0.00%
2021/09/23	14	35.40	7	35.67	35.05	7	37,928	0.02%
2021/09/22	5	36.51	0	0.00	35.00	5	38,245	0.01%
2021/09/17	34	38.60	18	38.63	37.90	16	38,853	0.04%
2021/09/16	8	37.98	3	37.74	37.75	5	40,224	0.01%
2021/09/15	10.3	37.99	13	38.50	39.10	-2.6	41,259	-0.01%
2021/09/14	55.7	39.73	18.3	39.20	39.00	37.4	42,989	0.09%
2021/09/13	0.1	38.25	9	38.21	38.25	-9	45,841	-0.02%
2021/09/01	7	34.15	0	33.85	33.55	7	46,673	0.01%
2021/08/31	4	34.00	1	34.05	34.00	3	48,248	0.01%
2021/08/30	7	34.79	1	34.65	34.60	6	48,920	0.01%
2021/08/27	7.1	35.87	1	36.45	35.35	6.1	48,839	0.01%
2021/08/26	77	37.98	48	37.12	35.70	29	48,728	0.06%
2021/08/25	15	35.22	22	35.23	36.75	-7	48,063	-0.01%
2021/08/24	6	34.00	10	34.37	33.45	-4	47,627	-0.01%
2021/08/23	19	35.00	4	34.91	34.70	15	47,357	0.03%
2021/08/20	3	33.78	10.1	33.90	33.30	-7.1	46,789	-0.02%
2021/08/19	15	34.96	7	34.39	33.80	8	46,582	0.02%
2021/08/18	26	35.29	21.2	35.23	35.50	4.8	46,071	0.01%
2021/08/17	9	35.97	20	35.74	36.35	-11	45,109	-0.02%
2021/08/16	13	37.31	12	37.00	36.35	1	44,681	0.00%
2021/08/13	41.2	40.19	41	40.49	40.35	0.2	44,324	0.00%
2021/08/12	40	40.09	35	40.03	39.85	5	44,104	0.01%
2021/08/11	65	39.95	75	39.96	39.55	-10	44,273	-0.02%
2021/08/10	10	40.06	7	39.68	39.20	3	43,892	0.01%
2021/08/09	8	39.63	11	39.74	40.00	-3	44,640	-0.01%
2021/08/06	27	40.75	19	41.89	39.60	8	44,665	0.02%
2021/08/05	15	39.21	42	39.46	38.85	-27	43,001	-0.06%
2021/08/04	49	42.11	45	40.84	40.80	4	42,131	0.01%
2021/08/03	26	42.45	52	41.96	41.45	-26	41,446	-0.06%
2021/08/02	38	43.19	22	42.72	41.70	16	40,208	0.04%
2021/07/30	18	44.21	51	44.02	46.30	-33	38,809	-0.09%
2021/07/29	29	42.87	44.2	43.14	42.10	-15.1	38,098	-0.04%
2021/07/28	30	48.27	5	47.05	46.75	25	37,348	0.07%
2021/07/27	3	54.80	11	52.78	51.90	-8	36,581	-0.02%
2021/07/26	1	56.00	13	55.98	55.60	-12	36,423	-0.03%
2021/07/23	6	55.33	4	55.30	55.40	2	36,330	0.01%
2021/07/21	7	53.21	25	50.78	52.10	-18	36,204	-0.05%
2021/07/20	5	52.14	5	51.30	52.50	0	36,069	0.00%
2021/07/19	18.5	50.73	51	48.74	55.60	-32.5	35,776	-0.09%
2021/07/16	2	50.60	1	50.60	50.60	1	35,168	0.00%
2021/07/15	1.3	56.20	2	56.20	56.20	-0.7	35,181	0.00%
2021/07/14	2.6	62.87	2	63.60	62.40	0.6	35,459	0.00%
2021/07/13	174.2	68.92	78.4	69.21	69.30	95.8	35,420	0.27%	大買/
2021/07/12	33	63.41	43.1	64.34	64.90	-10.1	32,331	-0.03%
2021/07/09	66	57.75	110.5	57.09	59.00	-44.5	31,420	-0.14%	大賣/
2021/07/08	178	55.66	83.4	54.97	54.60	94.6	29,681	0.32%	大買/
2021/07/07	34	53.00	38.3	53.35	53.70	-4.3	27,785	-0.02%
2021/07/06	39	48.43	11.8	49.28	48.90	27.2	26,503	0.10%
2021/07/05	6	43.38	1	44.60	45.00	5	25,605	0.02%
2021/07/02	0	47.10	5.1	46.59	46.75	-5.1	25,442	-0.02%
2021/07/01	3	45.38	9.1	46.72	45.70	-6.1	25,329	-0.02%
2021/06/30	1	41.60	5	42.04	43.00	-4	25,167	-0.02%
2021/06/29	12	40.80	2	41.30	40.00	10	25,042	0.04%
2021/06/28	2	41.02	6	41.89	41.95	-4	24,837	-0.02%
2021/06/25	0.1	38.05	2	38.03	38.25	-1.9	24,650	-0.01%
2021/06/24	3	35.67	11	34.17	35.85	-8	24,456	-0.03%
2021/06/23	3	34.30	8	35.37	34.00	-5	24,267	-0.02%
2021/06/22	9.4	36.85	3	36.53	37.75	6.4	24,098	0.03%
2021/06/21	19	34.12	3	34.55	34.55	16	23,693	0.07%
2021/06/18	13	29.83	60.5	30.40	31.45	-47.5	23,252	-0.20%
2021/06/17	41	28.26	22	28.35	28.60	19	22,777	0.08%
2021/06/16	85.1	27.88	86.7	27.94	28.50	-1.6	21,933	-0.01%
2021/06/15	34	24.71	70	25.17	25.95	-36	20,148	-0.18%
2021/06/11	197	24.22	155	23.77	23.60	42	19,019	0.22%	大買/大賣/
2021/06/10	168	23.37	183	23.19	23.35	-15	16,917	-0.09%	大買/大賣/
2021/06/09	10	21.70	47	21.79	22.15	-37	12,985	-0.28%
2021/06/08	68	19.41	23	20.20	20.15	45	11,996	0.38%
2021/06/07	9.2	18.05	4.8	18.89	19.15	4.4	10,330	0.04%
2021/06/04	0	0.00	5	17.55	17.45	-5	9,515	-0.05%
2021/06/03	31	17.95	4	17.90	17.85	27	9,430	0.29%
2021/06/02	21.5	17.84	20	17.93	18.05	1.5	9,178	0.02%
2021/06/01	4	17.16	0	0.00	17.20	4	8,649	0.05%
2021/05/28	1	17.45	36	17.46	17.40	-35	8,528	-0.41%
2021/05/27	11	17.75	0	0.00	17.60	11	8,428	0.13%
2021/05/26	0	0.00	1	17.20	17.15	-1	8,196	-0.01%
2021/05/25	1	17.60	1	17.70	17.40	0	8,126	0.00%
2021/05/24	20	17.75	0	0.00	17.55	20	7,969	0.25%
2021/05/21	9	17.69	20	17.55	17.40	-11	7,593	-0.14%
2021/05/20	14	17.38	90	17.26	17.10	-76	7,224	-1.05%
2021/05/19	123	17.43	80	17.16	17.20	43	7,018	0.61%	大買/
2021/05/18	50	17.99	14	17.74	17.60	36	6,581	0.55%
2021/05/17	32	17.73	41	17.57	18.40	-9	5,996	-0.15%
2021/05/14	32	16.89	15	16.89	16.75	17	4,869	0.35%
2021/05/13	5	15.80	3	16.10	16.10	2	4,406	0.05%
2021/05/12	2	15.10	1	14.75	14.65	1	4,206	0.02%
2021/05/11	1	16.25	10	16.25	15.95	-9	4,089	-0.22%
2021/05/10	0	0.00	30	16.42	16.50	-30	4,015	-0.75%
2021/05/06	2	16.50	0	0.00	16.35	2	3,980	0.05%
2021/05/04	1	16.40	0	0.00	16.45	1	3,955	0.03%
2021/05/03	1	17.05	5	17.10	17.05	-4	3,894	-0.10%
2021/04/28	5	17.70	20	17.50	17.65	-15	3,837	-0.39%
2021/04/27	3	17.35	0	0.00	17.30	3	3,743	0.08%
2021/04/26	0	0.00	15	17.35	17.30	-15	3,740	-0.40%
2021/04/23	20	17.35	2	17.40	17.30	18	3,727	0.48%
2021/04/22	0	0.00	5	17.55	17.45	-5	3,717	-0.13%
2021/04/21	0	0.00	2	17.70	17.90	-2	3,632	-0.06%
2021/04/20	12	18.06	97	17.99	18.00	-85	3,559	-2.39%
2021/04/19	5	17.25	2	17.33	17.40	3	3,244	0.09%
2021/04/16	17	17.25	10	17.25	17.30	7	3,185	0.22%
2021/04/15	0	0.00	3	17.60	17.90	-3	3,041	-0.10%
2021/04/14	10	17.55	3	17.60	17.55	7	2,922	0.24%
2021/04/13	60	18.15	15	18.08	17.80	45	2,864	1.57%
2021/04/12	130	17.88	26	17.92	18.20	104	2,702	3.85%	大買/鉅額交易
2021/04/09	42	17.45	0	0.00	17.35	42	2,500	1.68%
2021/04/08	21	17.05	20	17.05	17.05	1	2,299	0.04%
2021/04/07	0	0.00	5	16.90	16.90	-5	2,331	-0.21%
2021/04/06	7	17.00	2	16.95	16.95	5	2,322	0.22%
2021/04/01	2	17.00	0	0.00	17.00	2	2,336	0.09%
2021/03/29	1	17.25	0	0.00	17.20	1	2,390	0.04%
2021/03/26	21	17.30	11.2	17.29	17.25	9.8	2,409	0.41%
2021/03/25	0	0.00	3	17.10	17.15	-3	2,417	-0.12%
2021/03/17	0	0.00	4	17.25	17.20	-4	2,571	-0.16%
2021/03/12	0	0.00	101	17.12	17.05	-101	2,535	-3.98%
2021/03/11	100	17.10	10	17.05	17.15	90	2,550	3.53%
2021/03/04	10	16.85	0	0.00	16.80	10	2,605	0.38%
2021/01/29	0	0.00	7	16.05	15.95	-7	3,578	-0.20%
2021/01/26	2	16.30	0	0.00	16.30	2	3,865	0.05%
2021/01/25	0	0.00	4	16.65	16.55	-4	4,162	-0.10%
2021/01/22	0.1	16.15	0	0.00	16.10	0.1	4,163	0.00%
2021/01/21	0	0.00	0.1	16.35	16.00	-0.1	4,192	0.00%
2021/01/20	0.4	16.10	10	16.05	15.95	-9.6	4,184	-0.23%
2021/01/18	0	0.00	10	16.05	16.40	-10	4,168	-0.24%
2021/01/13	4	16.60	0	0.00	16.65	4	4,225	0.09%
2021/01/11	0	0.00	3	16.90	16.90	-3	4,214	-0.07%
2020/12/28	0	0.00	2	17.15	17.20	-2	4,676	-0.04%
2020/12/24	1	17.45	5	17.25	17.45	-4	4,591	-0.09%
2020/12/23	10	17.15	0	0.00	17.20	10	4,550	0.22%
2020/12/21	0	0.00	3	17.15	17.40	-3	4,620	-0.06%
2020/12/18	8	17.30	10	17.10	17.05	-2	4,562	-0.04%
2020/12/17	0	0.00	13	16.99	17.00	-13	4,528	-0.29%
2020/12/16	0	0.00	1.4	16.92	16.95	-1.4	4,564	-0.03%
2020/12/15	2	17.00	1	17.25	16.85	1	4,741	0.02%
2020/12/14	6	17.13	16	17.18	17.20	-10	4,772	-0.21%
2020/12/11	0	0.00	5	16.77	16.65	-5	4,720	-0.11%
2020/12/09	1	17.10	0	0.00	17.10	1	4,687	0.02%
2020/12/08	0	0.00	3	16.98	17.15	-3	4,740	-0.06%
2020/12/07	0	0.00	3	16.85	16.85	-3	4,780	-0.06%
2020/12/04	5	16.81	0	0.00	16.75	5	4,793	0.10%
2020/12/01	10	16.95	5	17.20	17.00	5	4,824	0.10%
2020/11/30	0	0.00	1	17.05	17.15	-1	4,856	-0.02%
2020/11/25	5	16.81	10	16.85	16.80	-5	4,990	-0.10%
2020/11/24	8	17.06	0	0.00	17.00	8	4,971	0.16%
2020/11/23	1	17.40	0	0.00	17.35	1	4,924	0.02%
2020/11/20	11	17.40	0	0.00	17.45	11	5,025	0.22%
2020/11/19	3	17.30	0	0.00	17.35	3	5,294	0.06%
2020/11/12	15	17.30	0	0.00	17.25	15	5,438	0.28%
2020/11/11	33	17.55	32	17.39	17.35	1	5,426	0.02%
2020/11/10	0	0.00	2	17.73	17.70	-2	5,350	-0.04%
2020/11/09	3	18.08	2	18.25	18.20	1	5,196	0.02%
2020/11/06	2	17.50	1	18.05	17.45	1	4,885	0.02%
2020/11/05	12	17.53	6	17.52	17.85	6	4,739	0.13%
2020/11/04	5	17.29	25	17.11	17.10	-20	4,665	-0.43%
2020/11/02	10	17.30	26	17.39	17.20	-16	4,600	-0.35%
2020/10/30	0	0.00	3	16.90	16.70	-3	4,303	-0.07%
2020/10/28	0.2	16.90	10	16.75	16.70	-9.8	4,233	-0.23%
2020/10/23	8	16.80	0	0.00	16.75	8	4,249	0.19%
2020/10/19	5	16.60	3	16.50	16.35	2	4,253	0.05%
2020/10/16	19	16.72	25	16.69	16.45	-6	4,255	-0.14%
2020/10/15	8	16.81	45	16.72	17.10	-37	4,084	-0.91%
2020/10/13	9	15.79	1	15.75	15.85	8	3,839	0.21%
2020/10/12	5	15.53	0	0.00	15.55	5	3,905	0.13%
2020/10/08	5	15.73	0	0.00	15.75	5	4,013	0.12%
2020/10/07	1	15.80	0	0.00	15.80	1	4,115	0.02%
2020/09/30	0	0.00	30	15.50	15.55	-30	4,456	-0.67%
2020/09/24	2	15.45	1	15.90	15.45	1	5,227	0.02%
2020/09/22	0	0.00	5	16.15	16.25	-5	5,784	-0.09%
2020/09/21	0	0.00	2	16.65	16.40	-2	5,820	-0.03%
2020/09/18	32	16.99	3	16.85	16.65	29	5,810	0.50%
2020/09/16	0	0.00	2	16.30	16.20	-2	5,684	-0.04%
2020/09/14	0	0.00	1	16.30	16.30	-1	5,739	-0.02%
2020/09/11	5	16.30	0	0.00	16.15	5	5,808	0.09%
2020/09/09	12	15.80	0	0.00	15.80	12	5,840	0.21%
2020/09/08	0	0.00	5	16.05	16.00	-5	5,855	-0.09%
2020/09/07	20	16.00	0	0.00	15.95	20	5,909	0.34%
2020/09/04	1	16.00	0	0.00	16.10	1	6,053	0.02%
2020/09/03	1	16.55	1	16.55	16.35	0	6,069	0.00%
2020/09/02	3	16.65	5	16.63	16.60	-2	6,117	-0.03%
2020/08/31	2	16.33	0	0.00	16.25	2	6,138	0.03%
2020/08/27	1	16.15	0	0.00	16.00	1	6,286	0.02%
2020/08/26	3	16.27	0	0.00	16.20	3	6,542	0.05%
2020/08/25	5	16.30	2	16.25	16.65	3	6,454	0.05%
2020/08/21	0	0.00	2	15.65	15.60	-2	6,248	-0.03%
2020/08/20	0	15.40	0	0.00	15.40	0	6,313	0.00%
2020/08/19	10	16.30	10	16.00	16.00	0	6,380	0.00%
2020/08/07	0	0.00	3	15.60	15.55	-3	8,369	-0.04%
2020/08/04	0	0.00	15	15.35	15.35	-15	10,193	-0.15%
2020/08/03	15	15.35	0	0.00	15.25	15	10,377	0.14%
2020/07/31	0	0.00	1	15.50	15.50	-1	10,532	-0.01%
2020/07/30	1	15.60	0	0.00	15.60	1	10,706	0.01%
2020/07/27	6	15.44	0	0.00	15.20	6	10,938	0.05%
2020/07/24	0	0.00	6	15.43	15.30	-6	10,938	-0.05%
2020/07/22	2	15.85	0	0.00	15.85	2	11,124	0.02%
2020/07/21	0	0.00	1	15.80	15.75	-1	11,209	-0.01%
2020/07/20	1	15.70	3	15.65	15.65	-2	11,208	-0.02%
2020/07/17	0	0.00	10	16.20	15.95	-10	11,159	-0.09%
2020/07/16	5	16.60	97	16.40	16.25	-92	11,111	-0.83%
2020/07/15	10	17.55	100	17.35	17.20	-90	11,045	-0.81%
2020/07/14	15	17.57	105	17.83	17.55	-90	10,995	-0.82%	大賣/
2020/07/13	0	0.00	200	17.55	17.70	-200	10,934	-1.83%	大賣/鉅額交易
2020/07/08	0	0.00	1	17.80	17.60	-1	11,079	-0.01%
2020/07/07	0	0.00	1	17.70	17.60	-1	11,074	-0.01%
2020/07/06	3	17.92	12	18.02	17.95	-9	10,953	-0.08%
2020/07/03	32	17.82	17	17.76	17.55	15	10,785	0.14%
2020/07/02	30	16.99	44	17.33	17.80	-14	10,372	-0.13%
2020/06/29	0	0.00	1	15.80	15.85	-1	9,651	-0.01%
2020/06/24	1	15.95	0	0.00	15.85	1	9,629	0.01%
2020/06/22	0	0.00	2	16.13	16.10	-2	9,603	-0.02%
2020/06/18	5	16.25	2	16.35	16.35	3	9,566	0.03%
2020/06/17	1	16.10	0	0.00	16.10	1	9,491	0.01%
2020/06/15	0	0.00	18	15.63	15.65	-18	9,440	-0.19%
2020/06/12	16	15.16	1	15.10	15.55	15	9,420	0.16%
2020/06/11	5	16.15	41	16.29	15.75	-36	9,399	-0.38%
2020/06/10	21	16.05	0	0.00	16.15	21	9,275	0.23%
2020/06/09	22	16.20	1	16.25	16.00	21	9,269	0.23%
2020/06/08	0	0.00	1	16.15	16.05	-1	9,227	-0.01%
2020/06/04	2	15.85	0	0.00	15.90	2	9,304	0.02%
2020/06/02	4	16.44	14	16.39	16.30	-10	9,129	-0.11%
2020/06/01	10	15.90	0	0.00	15.80	10	8,854	0.11%
2020/05/29	13	15.77	12	15.79	15.85	1	8,807	0.01%
2020/05/26	10	15.75	10	15.90	15.95	0	8,758	0.00%
2020/05/25	20	15.45	10	15.40	15.60	10	8,635	0.12%
2020/05/22	10	16.00	0	0.00	15.55	10	8,610	0.12%
2020/05/20	10	16.02	10	15.82	15.70	0	8,524	0.00%
2020/05/19	11	15.98	7	15.78	15.75	4	8,516	0.05%
2020/05/18	23	15.48	26	15.03	15.55	-3	8,593	-0.03%
2020/05/15	145	16.03	58	16.87	15.75	87	8,990	0.97%	大買/
2020/05/14	19	17.95	4	17.61	17.45	15	8,293	0.18%
2020/05/13	25	18.15	15	18.40	17.90	10	7,864	0.13%
2020/05/12	28	17.10	2	17.10	17.40	26	6,924	0.38%
2020/05/11	0	0.00	44.6	16.55	16.55	-44.6	6,382	-0.70%
2020/05/08	5	15.20	7	15.22	15.05	-2	6,017	-0.03%
2020/05/07	7	14.86	1	14.85	15.10	6	5,821	0.10%
2020/05/06	6	14.53	5	14.63	14.60	1	5,649	0.02%
2020/05/05	1	13.60	13	13.96	14.00	-12	5,461	-0.22%
2020/05/04	201	13.55	0	0.00	13.45	201	5,317	3.78%	大買/鉅額交易
2020/04/30	120	13.45	3	13.57	13.25	117	5,214	2.24%	大買/鉅額交易
2020/04/29	10	13.10	0	0.00	13.10	10	5,079	0.20%
2020/04/28	0	13.05	0	0.00	13.05	0	5,051	0.00%
2020/04/27	6	13.40	4	13.01	13.30	2	4,986	0.04%
2020/04/24	0	0.00	8	12.50	12.55	-8	4,781	-0.17%
2020/04/22	0	0.00	10	12.05	12.25	-10	4,614	-0.22%
2020/04/21	13	12.47	10	12.30	12.00	3	4,576	0.07%
2020/04/20	0	12.30	0	0.00	12.35	0	4,499	0.00%
2020/04/17	3	12.38	2	12.25	12.10	1	4,465	0.02%
2020/04/16	19	12.37	4	12.40	12.30	15	4,395	0.34%
2020/04/15	4	12.41	21	12.27	12.45	-17	4,350	-0.39%
2020/04/14	0	0.00	12	11.84	11.85	-12	4,120	-0.29%
2020/04/13	15	12.01	5	11.86	11.85	10	4,060	0.25%
2020/04/08	2	10.60	0	0.00	10.60	2	3,775	0.05%
2020/03/27	2	10.60	2	10.53	10.15	0	4,040	0.00%
2020/03/26	5	10.60	3	10.40	10.40	2	4,200	0.05%
2020/03/23	4	9.65	3	9.65	9.54	1	4,283	0.02%
2020/03/20	100	9.95	0	0.00	10.00	100	4,271	2.34%
2020/03/19	0	0.00	2	9.85	9.30	-2	4,231	-0.05%
2020/03/17	0	10.30	0	0.00	10.30	0	4,094	0.00%
2020/03/16	4	11.15	2	11.40	10.80	2	4,043	0.05%
2020/03/12	1	11.25	0	0.00	11.50	1	3,924	0.03%
2020/03/10	2	11.95	1	12.00	12.20	1	3,761	0.03%
2020/03/04	0	11.85	0	0.00	11.85	0	3,487	0.00%
2020/03/03	2	12.15	2	12.05	12.00	0	3,472	0.00%
2020/02/27	2	12.15	2	11.78	11.85	0	3,363	0.00%
2020/02/24	5	12.25	0	0.00	12.15	5	3,125	0.16%
2020/02/21	6	12.55	5	12.70	12.40	1	3,030	0.03%
2020/02/20	5	12.75	14	12.70	12.75	-9	2,905	-0.31%
2020/02/19	21	12.63	16	12.61	12.60	5	2,780	0.18%
2020/02/18	42	12.26	38	12.44	12.65	4	2,495	0.16%
2020/02/04	0	0.00	0.2	10.25	10.35	-0.2	1,700	-0.01%
2020/01/15	0	0.00	0.1	10.75	10.75	-0.1	1,641	-0.01%
2020/01/14	0	0.00	0.8	10.75	10.80	-0.8	1,637	-0.05%
2019/12/31	0	0.00	3	11.25	11.30	-3	1,561	-0.19%
2019/12/20	0	0.00	11.1	11.90	11.90	-11.1	1,067	-1.04%
2019/11/08	5	10.65	5	10.80	10.70	0	1,098	0.00%
2019/11/04	0	0.00	0.6	10.35	10.45	-0.6	967	-0.07%
2019/10/31	0.1	10.10	1	10.25	10.25	-0.9	1,002	-0.09%
2019/10/15	0	0.00	12	10.30	10.30	-12	1,057	-1.13%
2019/09/18	0	0.00	0.8	10.45	10.50	-0.8	1,140	-0.07%
2019/09/10	4	10.55	0	0.00	10.65	4	1,198	0.33%
2019/09/05	12	10.83	4	10.85	10.65	8	1,285	0.62%
2019/08/12	15	9.95	5	9.95	9.91	10	1,099	0.91%
2019/07/29	0	0.00	5	10.25	10.25	-5	1,134	-0.44%
2019/07/26	0	0.00	0.9	10.30	10.35	-0.9	1,127	-0.08%
2019/07/19	0	0.00	5	10.45	10.45	-5	1,099	-0.45%
2019/07/16	10	10.50	0	0.00	10.65	10	1,113	0.90%
2019/07/04	1	11.20	1	11.15	11.20	0	1,043	0.00%
2019/06/24	5	11.45	0	0.00	11.45	5	1,328	0.38%
2019/06/17	13	12.39	2	12.50	12.40	11	1,299	0.85%
2019/05/30	2	12.20	3	12.20	12.20	-1	1,320	-0.08%
2019/05/29	3	12.35	0	0.00	12.35	3	1,307	0.23%
2019/05/15	0.6	12.00	0	0.00	12.05	0.6	1,477	0.04%
2019/04/25	0	0.00	50	12.30	12.35	-50	1,505	-3.32%
2019/04/18	1	12.65	0	0.00	12.40	1	1,511	0.07%
2019/04/11	2	12.95	2	12.90	12.90	0	1,490	0.00%
2019/04/10	2	13.00	0	0.00	13.00	2	1,483	0.13%
2019/04/09	2	13.10	0	0.00	13.05	2	1,483	0.13%
2019/03/28	0	0.00	2	13.15	13.05	-2	1,409	-0.14%
2019/03/27	3	13.43	7	13.42	13.30	-4	1,441	-0.28%
2019/03/20	2	12.90	0	0.00	12.90	2	1,774	0.11%
2019/03/19	0	12.95	0	0.00	13.00	0	1,799	0.00%
2019/03/18	1	12.95	0	0.00	12.95	1	1,844	0.05%
2019/03/15	0	0.00	5	12.90	12.85	-5	1,807	-0.28%
2019/03/12	0	12.90	1.2	12.94	12.95	-1.2	1,840	-0.07%
2019/03/07	0	0.00	5	13.00	12.95	-5	1,872	-0.27%
2019/03/06	6	13.10	0	0.00	13.00	6	1,890	0.32%
2019/02/22	0	13.05	0	0.00	13.10	0	2,040	0.00%
2019/02/20	10	13.25	0	0.00	13.20	10	2,328	0.43%
2019/02/12	10	13.10	0	0.00	13.20	10	2,515	0.40%
2019/02/11	2	13.05	0	0.00	13.05	2	2,518	0.08%
2019/01/30	20	13.25	0	0.00	13.20	20	2,510	0.80%
2019/01/21	10	13.35	0	0.00	13.30	10	2,931	0.34%
2019/01/18	10	13.30	1	13.30	13.30	9	2,955	0.30%
2018/12/19	1	13.55	1	13.85	13.55	0	4,263	0.00%
2018/12/18	1	13.60	0.1	13.70	13.60	0.9	4,242	0.02%
2018/12/17	0	0.00	3	14.57	14.55	-3	4,124	-0.07%
2018/12/14	0.1	14.10	0.8	14.10	14.20	-0.7	3,983	-0.02%
2018/12/13	0	0.00	1	14.15	13.80	-1	3,897	-0.03%
2018/12/12	1	13.70	0	0.00	13.90	1	3,812	0.03%
2018/11/30	0	0.00	10	13.90	13.85	-10	3,746	-0.27%
2018/11/29	0	0.00	10	13.80	13.70	-10	3,743	-0.27%
2018/11/28	0	0.00	2	13.85	13.85	-2	3,726	-0.05%
2018/11/27	10	14.10	0	0.00	13.85	10	3,723	0.27%
2018/11/26	1	13.60	0	0.00	13.60	1	3,650	0.03%
2018/11/22	0	0.00	0.1	13.70	13.70	-0.1	3,741	0.00%
2018/11/21	10	14.00	0	0.00	14.00	10	3,717	0.27%
2018/11/20	1	14.15	6	14.36	14.15	-5	3,694	-0.14%
2018/11/19	10.1	13.97	15	14.00	13.95	-4.9	3,601	-0.14%
2018/11/15	10	13.60	0.1	13.55	13.55	9.9	3,504	0.28%
2018/11/13	0.1	14.00	0	0.00	14.00	0.1	3,438	0.00%
2018/11/09	2	13.85	2	13.95	13.95	0	3,342	0.00%
2018/11/06	1	13.65	0	0.00	13.45	1	3,478	0.03%
2018/11/02	0.4	13.80	1	13.85	13.80	-0.6	3,455	-0.02%
2018/10/29	1	13.00	0	0.00	13.15	1	3,211	0.03%
2018/10/25	0	0.00	1	12.75	13.10	-1	3,168	-0.03%
2018/10/24	1	13.45	1	13.70	13.30	0	3,157	0.00%
2018/10/23	5	13.80	0	0.00	13.80	5	3,108	0.16%
2018/10/22	2	13.88	3	13.98	13.90	-1	3,110	-0.03%
2018/10/19	2	14.03	1	13.85	14.00	1	3,204	0.03%
2018/10/18	3	14.00	3	14.25	14.40	0	3,094	0.00%
2018/10/17	1	13.60	1	13.45	13.65	0	2,852	0.00%
2018/10/16	106	13.31	110	13.22	13.25	-4	2,719	-0.15%	大買/大賣/
2018/10/15	1	12.80	10	12.50	12.65	-9	2,523	-0.36%
2018/10/08	10	12.55	0	0.00	12.65	10	2,496	0.40%
2018/10/03	0	0.00	1	13.85	13.60	-1	2,559	-0.04%
2018/09/28	3	14.40	0	0.00	14.35	3	2,553	0.12%
2018/09/27	0.6	14.45	2	14.50	14.45	-1.4	2,593	-0.05%
2018/09/26	0	0.00	10	14.50	14.50	-10	2,614	-0.38%
2018/09/20	0	0.00	0.1	14.30	14.30	-0.1	2,631	0.00%
2018/09/19	1	14.40	1	14.35	14.35	0	2,641	0.00%
2018/09/18	0	0.00	1	14.30	14.30	-1	2,650	-0.04%
2018/09/12	10	14.40	0	0.00	14.30	10	2,805	0.36%
2018/09/11	1	14.45	0	0.00	14.50	1	2,841	0.04%
2018/09/04	1	14.80	0	0.00	14.70	1	2,959	0.03%
2018/08/29	0	0.00	1	15.00	15.00	-1	3,186	-0.03%
2018/08/27	1	14.65	0	0.00	14.70	1	3,267	0.03%
2018/08/24	0.1	14.65	0	0.00	14.65	0.1	3,306	0.00%
2018/08/23	0	0.00	1	14.95	14.95	-1	3,310	-0.03%
2018/08/21	0	0.00	1	14.50	14.50	-1	3,338	-0.03%
2018/08/16	1	14.55	0	0.00	14.35	1	3,703	0.03%
2018/08/15	0.2	14.60	0	0.00	14.60	0.2	3,744	0.00%
2018/07/31	1	14.95	0	0.00	14.85	1	4,151	0.02%
2018/07/30	0	0.00	8	14.80	14.85	-8	4,187	-0.19%
2018/07/27	5	15.00	1	15.00	15.10	4	4,317	0.09%
2018/07/26	1	14.90	29	15.10	15.25	-28	4,310	-0.65%
2018/07/25	0	0.00	40	14.48	14.85	-40	4,212	-0.95%
2018/07/24	1	13.45	0	0.00	13.65	1	4,231	0.02%
2018/07/23	20	14.20	0	0.00	13.85	20	4,259	0.47%
2018/07/10	0	0.00	40	13.31	13.40	-40	4,313	-0.93%
2018/07/06	0	0.00	1	12.25	12.20	-1	4,352	-0.02%
2018/07/03	0	0.00	10	12.95	13.00	-10	4,567	-0.22%
2018/06/29	0	0.00	0.1	12.90	13.00	-0.1	5,042	0.00%
2018/06/28	0	0.00	15	13.00	12.95	-15	5,160	-0.29%
2018/06/21	30	13.25	0	0.00	13.30	30	5,498	0.55%
2018/06/20	0	0.00	22	13.39	13.30	-22	5,620	-0.39%
2018/06/14	0	0.00	1	13.15	13.20	-1	6,797	-0.01%
2018/06/13	2	13.35	0	0.00	13.30	2	6,851	0.03%
2018/06/08	0	0.00	1	13.25	13.15	-1	6,885	-0.01%
2018/06/07	0	0.00	30	13.35	13.30	-30	6,901	-0.43%
2018/06/06	0	0.00	5	13.30	13.15	-5	7,018	-0.07%
2018/06/05	17	13.27	6	13.33	13.20	11	7,125	0.15%
2018/06/04	0	0.00	9.3	13.27	13.25	-9.3	7,205	-0.13%
2018/06/01	13	13.29	1	13.35	13.35	12	7,274	0.16%
2018/05/30	0	0.00	1	13.30	13.40	-1	7,388	-0.01%
2018/05/29	0	0.00	4	13.40	13.40	-4	7,437	-0.05%
2018/05/28	10	13.50	11	13.51	13.55	-1	7,573	-0.01%
2018/05/25	37	13.96	5	13.95	13.90	32	7,506	0.43%
2018/05/24	0	0.00	12	14.28	14.00	-12	7,520	-0.16%
2018/05/23	0	0.00	8	14.15	14.00	-8	7,480	-0.11%
2018/05/21	20	13.98	1	14.00	14.05	19	7,696	0.25%
2018/05/18	17	14.36	5	14.15	14.15	12	7,657	0.16%
2018/05/17	12	14.30	0	0.00	14.30	12	7,670	0.16%
2018/05/15	2	14.35	20	14.58	14.55	-18	7,525	-0.24%
2018/05/09	10	14.15	1	14.25	14.05	9	7,506	0.12%
2018/05/02	0	0.00	5	14.30	14.15	-5	7,332	-0.07%
2018/04/26	0	0.00	1	13.80	13.55	-1	7,124	-0.01%
2018/04/25	0	0.00	5	14.10	13.90	-5	7,113	-0.07%
2018/04/24	12	13.92	13	13.86	13.95	-1	7,126	-0.01%
2018/04/23	0	0.00	26	13.56	13.60	-26	7,048	-0.37%
2018/04/19	3	13.20	0	0.00	13.50	3	7,125	0.04%
2018/04/18	3	13.20	0	0.00	13.15	3	7,109	0.04%
2018/04/17	0	0.00	0.3	13.10	13.15	-0.3	7,344	0.00%
2018/04/16	20	13.45	35	13.50	13.35	-15	7,277	-0.21%
2018/04/13	0	0.00	6	13.45	13.45	-6	7,362	-0.08%
2018/04/12	36	14.15	0	0.00	13.70	36	7,371	0.49%
2018/04/11	6	13.90	0	0.00	13.90	6	7,300	0.08%
2018/04/10	0	0.00	20	13.65	13.65	-20	7,272	-0.27%
2018/04/09	20.5	13.50	2	13.45	13.60	18.5	7,307	0.25%
2018/04/03	23.3	13.74	35	13.45	13.45	-11.7	7,306	-0.16%
2018/03/30	13	14.75	2	14.80	14.85	11	6,969	0.16%
2018/03/29	3	14.65	13	14.67	14.70	-10	6,983	-0.14%
2018/03/28	7	14.84	0	0.00	14.90	7	6,937	0.10%
2018/03/27	3	15.33	44	14.88	15.10	-41	6,874	-0.60%
2018/03/26	38	14.59	0	0.00	14.75	38	6,783	0.56%
2018/03/22	26	15.08	9	14.80	14.90	17	6,925	0.25%
2018/03/21	17	15.09	40	15.08	15.45	-23	6,574	-0.35%
2018/03/19	0	0.00	2	14.75	14.70	-2	5,815	-0.03%
2018/03/15	0	0.00	3.2	14.66	14.65	-3.2	5,752	-0.05%
2018/03/14	1	14.90	2	14.63	14.70	-1	5,719	-0.02%
2018/03/13	1	14.45	0	0.00	14.65	1	5,651	0.02%
2018/03/12	5	14.50	26	14.52	14.50	-21	5,591	-0.38%
2018/03/09	16	13.93	1	13.85	13.90	15	5,443	0.28%
2018/03/08	4	14.26	2	14.23	14.25	2	5,308	0.04%
2018/03/07	0	0.00	2	13.58	13.85	-2	5,211	-0.04%
2018/03/06	30	13.77	1	13.55	13.45	29	5,185	0.56%
2018/03/05	14	13.21	2	13.38	13.40	12	5,124	0.23%
2018/03/02	2	13.13	1	13.50	13.40	1	5,121	0.02%
2018/03/01	4	12.98	8	13.23	13.35	-4	5,066	-0.08%
2018/02/27	0	0.00	10	12.50	12.55	-10	4,927	-0.20%
2018/02/26	0	0.00	1	12.45	12.55	-1	4,883	-0.02%
2018/02/23	8	12.35	7	12.65	12.35	1	4,815	0.02%
2018/02/22	10	12.00	4	12.50	12.65	6	4,747	0.13%
2018/02/21	1	11.40	0	0.00	11.85	1	4,580	0.02%
2018/02/09	0	0.00	43	11.13	11.35	-43	4,480	-0.96%
2018/02/08	0	0.00	30	11.13	11.20	-30	4,424	-0.68%
2018/02/05	3	11.15	0	0.00	11.15	3	4,276	0.07%
2018/02/02	20	11.35	0	0.00	11.40	20	4,266	0.47%
2018/02/01	0	0.00	5	11.20	11.40	-5	4,281	-0.12%
2018/01/31	10	10.90	0	0.00	11.20	10	4,225	0.24%
2018/01/30	5	11.15	0	0.00	11.15	5	4,220	0.12%
2018/01/29	1	11.30	5	11.25	11.25	-4	4,483	-0.09%
2018/01/22	1	11.00	0	0.00	11.05	1	5,063	0.02%
2018/01/18	1	11.25	0	0.00	11.25	1	4,995	0.02%
2018/01/17	61	11.34	0	0.00	11.65	61	4,949	1.23%
2018/01/16	1	11.40	1	11.30	11.30	0	4,880	0.00%
2018/01/15	2	11.55	3	11.65	11.35	-1	4,838	-0.02%
2018/01/12	0	0.00	2	11.50	11.65	-2	4,763	-0.04%
2018/01/11	2	11.40	0	0.00	11.80	2	4,659	0.04%
2018/01/10	0	0.00	1	10.80	10.80	-1	4,385	-0.02%
2018/01/09	0	0.00	10	10.65	10.80	-10	4,369	-0.23%
2018/01/08	0	0.00	1	11.00	10.75	-1	4,237	-0.02%
2018/01/05	0	0.00	10	11.00	10.95	-10	4,170	-0.24%
2018/01/04	3	11.10	6	11.00	10.95	-3	4,122	-0.07%
2018/01/03	0	0.00	1	11.10	11.00	-1	4,066	-0.02%
2018/01/02	0	0.00	10	11.00	11.10	-10	3,989	-0.25%