東森 (2614)-高橋券商分點個股進出

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
19.75
漲跌
▲0.10
漲幅
+0.51%
成交量
379張
產業
上市其他類股▼0.52%
480人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/29	0	0.00	0.5	19.65	19.65	-0.5	722	-0.07%
2024/04/26	0	0.00	1	19.55	19.50	-1	722	-0.14%
2024/04/25	1	19.50	0	0.00	19.50	1	725	0.14%
2024/04/17	0	0.00	63	19.30	19.30	-63	729	-8.64%
2024/04/15	0	0.00	0.5	19.85	19.70	-0.5	726	-0.07%
2024/04/12	0	0.00	1	19.85	19.95	-1	719	-0.14%
2024/04/09	1	19.75	0	0.00	19.70	1	720	0.14%
2024/03/29	0	0.00	3.1	20.29	20.25	-3.1	703	-0.45%
2024/03/26	0	0.00	3	20.15	20.00	-3	679	-0.44%
2024/03/25	3	20.20	0	0.00	20.00	3	683	0.44%
2024/03/21	0	0.00	5.1	19.79	19.95	-5.1	689	-0.74%
2024/03/20	1	19.70	0	0.00	19.65	1	689	0.15%
2024/03/19	1	19.75	1	19.90	19.90	0	681	0.00%
2024/03/12	0	0.00	1	20.25	20.20	-1	670	-0.15%
2024/03/11	0	20.20	5	20.35	20.10	-5	688	-0.73%
2024/03/01	0	0.00	0.2	20.25	20.25	-0.2	812	-0.02%
2024/02/29	0	0.00	1	20.25	20.25	-1	822	-0.12%
2024/02/27	0	0.00	0.6	20.40	20.25	-0.6	827	-0.07%
2024/02/22	1	21.10	0	0.00	21.05	1	942	0.11%
2024/02/21	0	0.00	1	21.25	21.40	-1	939	-0.11%
2024/02/20	0	0.00	5	21.25	21.30	-5	942	-0.53%
2024/02/19	5	21.40	0	0.00	21.35	5	942	0.53%
2024/02/02	3	20.75	0	0.00	20.70	3	929	0.32%
2024/01/30	1	21.15	0	0.00	20.80	1	935	0.11%
2024/01/29	0	0.00	2.7	21.14	21.20	-2.7	938	-0.29%
2024/01/22	0.8	20.95	0	0.00	21.00	0.8	959	0.09%
2024/01/10	1	21.85	0	0.00	21.85	1	945	0.11%
2024/01/09	1	22.20	0	0.00	22.10	1	930	0.11%
2024/01/04	0	0.00	10	22.30	22.15	-10	924	-1.08%
2024/01/03	5	22.30	1	22.50	22.30	4	928	0.43%
2024/01/02	12	22.70	1	22.65	22.65	11	923	1.19%
2023/12/25	1	22.15	0	0.00	22.15	1	965	0.10%
2023/12/21	0	0.00	3	22.55	22.55	-3	1,033	-0.29%
2023/12/19	1	22.30	0	0.00	22.30	1	1,029	0.10%
2023/12/15	0	0.00	0.1	22.60	22.70	-0.1	1,029	-0.01%
2023/12/11	1	22.90	0	0.00	22.95	1	1,037	0.10%
2023/12/05	2	23.70	0	0.00	23.50	2	1,124	0.18%
2023/12/04	1	24.60	5	24.52	24.20	-4	1,480	-0.27%
2023/12/01	0	0.00	5	23.74	23.75	-5	1,379	-0.36%
2023/11/28	1	23.55	0	0.00	23.50	1	1,449	0.07%
2023/11/24	4	23.65	0	0.00	23.55	4	1,456	0.27%
2023/11/22	0	0.00	9	23.99	24.15	-9	1,476	-0.61%
2023/11/21	0	0.00	5	22.40	22.40	-5	1,413	-0.35%
2023/11/20	0	0.00	1	22.40	22.40	-1	1,427	-0.07%
2023/11/17	5	22.42	0	0.00	22.45	5	1,477	0.34%
2023/11/14	0	0.00	0.5	22.00	22.00	-0.5	1,550	-0.03%
2023/11/09	0	0.00	87	22.38	22.40	-87	1,617	-5.38%
2023/11/08	0	0.00	0.3	22.40	22.60	-0.3	1,634	-0.02%
2023/11/06	0	0.00	5	22.50	22.50	-5	1,643	-0.30%
2023/11/02	5	22.20	0.6	22.10	22.20	4.4	1,648	0.27%
2023/11/01	0	0.00	3	22.10	22.10	-3	1,666	-0.18%
2023/10/31	0	0.00	5	22.35	21.85	-5	1,683	-0.30%
2023/10/27	5	21.85	5	21.90	21.90	0	1,690	0.00%
2023/10/26	2	21.40	1	21.35	21.35	1	1,695	0.06%
2023/10/19	1	21.10	0	0.00	21.05	1	1,863	0.05%
2023/10/18	2	21.53	0	0.00	21.40	2	1,892	0.11%
2023/10/16	1	22.00	0	0.00	21.90	1	1,916	0.05%
2023/10/12	0	0.00	32.7	22.50	22.35	-32.7	1,958	-1.67%
2023/10/11	2	22.88	1	22.55	22.40	1	2,015	0.05%
2023/10/06	0	0.00	10.4	23.22	23.05	-10.4	2,026	-0.51%
2023/10/05	6	23.20	0	0.00	23.20	6	2,036	0.29%
2023/10/04	1	23.20	0	0.00	23.20	1	2,046	0.05%
2023/10/03	1	22.70	7	23.62	23.75	-6	2,052	-0.29%
2023/09/28	0	0.00	0.6	22.35	22.35	-0.6	2,030	-0.03%
2023/09/27	2	22.63	1	22.45	22.40	1	2,034	0.05%
2023/09/26	6	23.06	1	23.40	23.10	5	2,044	0.24%
2023/09/25	10	21.95	2	22.10	22.00	8	1,989	0.40%
2023/09/22	1	22.05	0	0.00	21.90	1	1,999	0.05%
2023/09/21	6	22.13	0	0.00	21.85	6	2,002	0.30%
2023/09/20	5	22.55	0	0.00	22.30	5	2,009	0.25%
2023/09/18	2	22.90	0	0.00	22.95	2	2,050	0.10%
2023/09/13	1	23.30	1	23.00	23.00	0	2,090	0.00%
2023/09/11	0	0.00	7	23.71	23.45	-7	2,103	-0.33%
2023/09/08	1	24.75	2	24.13	23.85	-1	2,083	-0.05%
2023/09/07	24	26.87	19.6	26.15	25.45	4.4	2,057	0.22%
2023/09/06	0	0.00	3.7	25.50	25.50	-3.7	1,690	-0.22%
2023/09/05	0	0.00	2.8	23.03	23.20	-2.8	1,687	-0.17%
2023/08/31	10	20.45	0	0.00	20.25	10	1,648	0.61%
2023/08/30	1	20.35	4	20.26	20.60	-3	1,650	-0.18%
2023/08/29	0	0.00	7.6	20.24	20.15	-7.6	1,649	-0.46%
2023/08/28	0	0.00	14.8	21.71	21.35	-14.8	1,626	-0.91%
2023/08/16	2	14.85	3	14.95	14.90	-1	1,606	-0.06%
2023/08/15	1	15.05	12.3	15.06	15.00	-11.3	1,589	-0.71%
2023/08/14	12	15.40	0	0.00	15.00	12	1,579	0.76%
2023/08/11	4	15.89	0	0.00	15.80	4	1,535	0.26%
2023/08/07	1	16.95	0	0.00	17.25	1	1,460	0.07%
2023/08/04	1	16.90	1	16.90	16.85	0	1,428	0.00%
2023/08/02	0	0.00	1	17.05	16.85	-1	1,425	-0.07%
2023/07/25	0	0.00	1	17.25	17.05	-1	1,482	-0.07%
2023/07/20	0	0.00	4.8	17.24	17.20	-4.8	1,490	-0.32%
2023/07/19	4	17.28	5	17.27	17.10	-1	1,504	-0.07%
2023/07/17	2	16.70	5	16.83	17.30	-3	1,519	-0.20%
2023/07/14	2	16.93	3	16.85	16.90	-1	1,501	-0.07%
2023/07/13	7	17.37	4	17.35	17.20	3	1,489	0.20%
2023/07/11	0	0.00	30	18.19	18.15	-30	1,520	-1.97%
2023/07/07	2	18.25	0	0.00	18.40	2	1,632	0.12%
2023/07/05	2	18.80	3	18.57	18.75	-1	1,661	-0.06%
2023/07/04	0	0.00	1	18.20	18.15	-1	1,619	-0.06%
2023/07/03	0	0.00	1	18.15	18.20	-1	1,618	-0.06%
2023/06/30	0	0.00	10	18.20	18.20	-10	1,631	-0.61%
2023/06/28	0	0.00	16	18.35	18.30	-16	1,646	-0.97%
2023/06/21	2	18.20	0.9	18.60	18.50	1.1	1,692	0.07%
2023/06/19	2	18.40	0	0.00	18.40	2	1,742	0.11%
2023/06/15	0	0.00	10	18.45	18.45	-10	1,788	-0.56%
2023/06/13	0	0.00	5	18.75	18.70	-5	2,032	-0.25%
2023/06/09	5	18.65	11.7	18.54	18.50	-6.7	2,288	-0.29%
2023/06/07	0	0.00	11	18.50	18.50	-11	2,315	-0.48%
2023/06/02	10	18.80	2.7	18.51	18.55	7.3	2,317	0.32%
2023/05/29	0	0.00	5	19.00	19.10	-5	2,294	-0.22%
2023/05/26	2	19.05	0	0.00	18.90	2	2,306	0.09%
2023/05/22	5	19.15	0	0.00	19.10	5	2,357	0.21%
2023/05/17	10	19.20	0	0.00	19.20	10	2,374	0.42%
2023/05/11	0	0.00	20	19.00	19.00	-20	2,496	-0.80%
2023/05/10	1	19.25	0	0.00	19.15	1	2,580	0.04%
2023/05/05	20	19.55	0	0.00	19.85	20	2,744	0.73%
2023/05/04	3	19.00	0	0.00	19.10	3	2,809	0.11%
2023/05/02	100	19.05	0	0.00	19.00	100	3,057	3.27%
2023/04/27	0	0.00	5	19.00	19.00	-5	3,202	-0.16%
2023/04/20	0	0.00	8	19.53	19.50	-8	3,437	-0.23%
2023/04/19	0	0.00	20	19.35	19.25	-20	3,456	-0.58%
2023/04/18	10	19.65	0	0.00	19.25	10	3,537	0.28%
2023/04/17	13	19.99	10	20.10	19.80	3	3,775	0.08%
2023/04/14	5	19.40	0	0.00	19.70	5	3,787	0.13%
2023/04/13	0	0.00	10	19.30	19.20	-10	3,763	-0.27%
2023/04/12	5	19.30	0	0.00	19.25	5	3,751	0.13%
2023/04/11	0.4	18.55	0	0.00	18.65	0.4	3,737	0.01%
2023/04/10	0	0.00	5.8	18.78	18.70	-5.8	3,896	-0.15%
2023/03/31	3	18.80	26.1	18.86	18.80	-23.1	4,134	-0.56%
2023/03/28	5	19.05	0	0.00	19.00	5	4,241	0.12%
2023/03/27	0.1	19.15	0	0.00	19.25	0.1	4,303	0.00%
2023/03/23	40.2	19.50	0	0.00	19.45	40.2	4,539	0.89%
2023/03/22	1	19.25	0	0.00	19.25	1	4,685	0.02%
2023/03/21	0	0.00	1	19.70	19.65	-1	4,725	-0.02%
2023/03/20	0.4	19.15	0	0.00	19.55	0.4	4,837	0.01%
2023/03/17	1	19.20	5.9	19.20	19.30	-4.9	5,112	-0.10%
2023/03/16	13.2	18.84	28	19.02	18.70	-14.8	5,679	-0.26%
2023/03/15	4	19.99	12	20.04	19.95	-8	6,018	-0.13%
2023/03/14	0.1	22.15	9	22.10	22.05	-8.9	6,030	-0.15%
2023/03/13	5	22.06	4	22.35	22.40	1	6,070	0.02%
2023/03/10	2	22.55	2	22.70	22.60	0	6,065	0.00%
2023/03/09	1	23.10	0	0.00	23.10	1	6,050	0.02%
2023/03/08	0	0.00	1	23.35	23.25	-1	6,071	-0.02%
2023/03/06	0	0.00	6	23.47	23.45	-6	6,075	-0.10%
2023/03/03	0	0.00	1	23.30	23.25	-1	6,065	-0.02%
2023/03/02	0	0.00	1	23.10	23.10	-1	6,069	-0.02%
2023/03/01	5	23.05	13	22.90	22.85	-8	6,067	-0.13%
2023/02/24	1	23.30	1	23.55	23.25	0	6,063	0.00%
2023/02/23	5	23.51	3	23.55	23.45	2	6,062	0.03%
2023/02/22	0	0.00	2	23.30	23.30	-2	6,063	-0.03%
2023/02/20	2	23.60	1.9	23.71	23.75	0.1	6,088	0.00%
2023/02/17	0	0.00	1	23.25	23.30	-1	6,098	-0.02%
2023/02/16	0	0.00	2	23.45	23.35	-2	6,134	-0.03%
2023/02/15	1	23.15	0	0.00	23.10	1	6,187	0.02%
2023/02/13	0	0.00	5.9	23.07	23.10	-5.9	6,234	-0.09%
2023/02/10	3	23.15	0	0.00	23.10	3	6,265	0.05%
2023/02/09	3	23.90	5	24.25	23.80	-2	6,282	-0.03%
2023/02/08	6	24.15	2	24.30	24.10	4	6,321	0.06%
2023/02/06	0	0.00	20	24.45	24.50	-20	6,532	-0.31%
2023/02/03	0	0.00	8	24.91	24.80	-8	6,858	-0.12%
2023/02/02	6	24.51	0.2	24.50	24.50	5.8	6,836	0.08%
2023/02/01	15	24.78	9	24.64	24.95	6	6,796	0.09%
2023/01/31	30	23.97	3	23.95	23.95	27	6,600	0.41%
2023/01/30	8	23.76	0	0.00	23.70	8	6,563	0.12%
2023/01/17	21	23.82	4	23.81	23.65	17	6,542	0.26%
2023/01/16	1	24.10	1	24.05	23.60	0	6,438	0.00%
2023/01/13	1.2	23.57	1	23.95	23.80	0.2	6,418	0.00%
2023/01/11	6	24.10	52	23.89	23.95	-46	6,362	-0.72%
2023/01/10	17	23.59	0	0.00	23.45	17	6,266	0.27%
2023/01/09	2	23.45	2	23.45	23.45	0	6,274	0.00%
2023/01/06	7	23.86	25	24.16	23.65	-18	6,259	-0.29%
2023/01/05	15	24.08	3	24.37	23.85	12	6,195	0.19%
2023/01/04	44	23.43	0	0.00	23.45	44	5,933	0.74%
2023/01/03	2	23.15	3	22.88	22.85	-1	5,890	-0.02%
2022/12/30	1	23.75	1	23.35	23.35	0	5,865	0.00%
2022/12/29	0	0.00	4.5	23.72	23.60	-4.5	5,821	-0.08%
2022/12/28	2	24.20	20	24.27	23.85	-18	5,774	-0.31%
2022/12/27	14	23.60	13	23.89	24.10	1	5,580	0.02%
2022/12/26	2	23.45	7	23.40	23.30	-5	5,412	-0.09%
2022/12/23	3	23.20	2	23.33	23.30	1	5,395	0.02%
2022/12/22	2	23.08	7	23.20	22.90	-5	5,390	-0.09%
2022/12/21	0.1	22.65	10	22.78	22.75	-9.9	5,389	-0.18%
2022/12/20	0.1	22.30	12	23.34	22.30	-11.9	5,371	-0.22%
2022/12/19	27.2	23.47	7	23.73	23.15	20.2	5,344	0.38%
2022/12/16	9	23.23	2	23.18	23.15	7	5,275	0.13%
2022/12/15	18	24.08	13	23.69	23.70	5	5,206	0.10%
2022/12/14	4	23.16	4	23.51	23.25	0	5,043	0.00%
2022/12/13	4.8	23.06	8	22.86	22.75	-3.2	4,876	-0.07%
2022/12/12	4	22.70	6	22.74	22.60	-2	4,806	-0.04%
2022/12/09	10	24.11	7	23.90	23.60	3	4,684	0.06%
2022/12/08	44.1	24.02	25	24.12	23.80	19.1	4,381	0.44%
2022/12/07	27	22.75	4	22.85	22.75	23	3,758	0.61%
2022/12/06	7	22.17	19.9	22.89	23.75	-12.9	3,216	-0.40%
2022/12/05	3	21.70	3.3	21.76	21.60	-0.3	2,923	-0.01%
2022/12/02	0	0.00	1	21.35	21.30	-1	2,894	-0.03%
2022/12/01	0	0.00	12	21.53	21.30	-12	2,897	-0.41%
2022/11/30	1	21.20	1	20.95	21.20	0	2,904	0.00%
2022/11/29	15	20.73	5	20.65	20.65	10	2,893	0.35%
2022/11/28	1	20.25	0	0.00	20.50	1	2,892	0.03%
2022/11/25	0	0.00	9	20.50	20.40	-9	2,908	-0.31%
2022/11/24	11	20.41	2	20.38	20.40	9	2,902	0.31%
2022/11/23	0	0.00	3	20.30	20.50	-3	2,897	-0.10%
2022/11/22	0	0.00	5	20.40	20.10	-5	2,914	-0.17%
2022/11/18	6	20.84	0	0.00	20.80	6	2,897	0.21%
2022/11/16	2	20.85	0	0.00	20.70	2	2,918	0.07%
2022/11/14	0	0.00	1.9	21.63	21.55	-1.9	2,917	-0.07%
2022/11/11	0.4	21.05	0	0.00	21.05	0.4	2,896	0.01%
2022/11/09	2	21.58	0	0.00	21.55	2	2,836	0.07%
2022/11/08	2	21.65	14	21.78	21.65	-12	2,839	-0.42%
2022/11/07	6	22.02	3	21.88	21.80	3	2,837	0.11%
2022/11/04	10.3	21.79	5	21.74	21.75	5.3	2,814	0.19%
2022/11/03	1	22.20	13	21.99	21.90	-12	2,758	-0.44%
2022/11/02	7	21.49	1	21.80	21.35	6	2,563	0.23%
2022/11/01	30	21.65	19	21.78	21.55	11	2,485	0.44%
2022/10/31	3	20.68	1	20.10	20.80	2	2,162	0.09%
2022/10/28	10	19.75	8	19.85	18.95	2	2,145	0.09%
2022/10/27	3	19.45	2	19.55	19.65	1	2,117	0.05%
2022/10/26	0	0.00	5	19.33	19.25	-5	2,220	-0.23%
2022/10/21	4	18.78	1	18.60	18.60	3	2,840	0.11%
2022/10/20	7	19.12	0	0.00	19.05	7	2,845	0.25%
2022/10/19	0	0.00	5	20.16	19.95	-5	2,822	-0.18%
2022/10/18	2	20.05	8	20.02	20.05	-6	2,842	-0.21%
2022/10/17	5	19.00	0	0.00	19.30	5	2,901	0.17%
2022/10/14	0	0.00	23.9	19.63	19.60	-23.9	2,905	-0.82%
2022/10/13	1	20.15	1	19.25	19.00	0	2,904	0.00%
2022/10/11	2	19.80	0	0.00	19.80	2	2,924	0.07%
2022/10/07	2	20.60	0	0.00	20.55	2	2,934	0.07%
2022/10/05	2	20.25	1	20.40	20.40	1	2,993	0.03%
2022/10/04	0	0.00	31	20.35	20.45	-31	3,039	-1.02%
2022/10/03	7	20.32	0	0.00	20.15	7	3,075	0.23%
2022/09/29	1	20.05	0.6	19.85	19.90	0.5	3,062	0.01%
2022/09/28	12	19.52	0	0.00	19.00	12	3,039	0.39%
2022/09/26	21	19.90	0	0.00	19.80	21	3,022	0.69%
2022/09/23	4	20.79	0	0.00	20.75	4	3,007	0.13%
2022/09/22	5	20.96	0	0.00	21.15	5	3,043	0.16%
2022/09/20	0.1	21.45	0	0.00	21.45	0.1	3,122	0.00%
2022/09/16	1	22.00	0	0.00	22.00	1	3,140	0.03%
2022/09/15	3	22.30	2	22.65	22.40	1	3,156	0.03%
2022/09/14	1	22.20	0	0.00	22.40	1	3,173	0.03%
2022/09/13	5	22.85	0	0.00	22.80	5	3,194	0.16%
2022/09/12	0	22.80	0	0.00	22.90	0	3,220	0.00%
2022/09/07	2	22.05	1.4	22.00	21.95	0.7	3,274	0.02%
2022/09/05	0	0.00	2	23.05	22.90	-2	3,282	-0.06%
2022/09/01	9	23.81	1	23.95	23.80	8	3,304	0.24%
2022/08/31	0.2	24.45	8	24.05	24.45	-7.8	3,303	-0.24%
2022/08/30	0	0.00	1	24.15	24.05	-1	3,312	-0.03%
2022/08/29	5.2	24.09	0	0.00	24.00	5.2	3,321	0.16%
2022/08/26	1	25.15	0.9	25.05	25.05	0.1	3,302	0.00%
2022/08/24	2.4	25.12	1	25.25	25.00	1.4	3,323	0.04%
2022/08/23	12.2	26.06	0	0.00	25.80	12.2	3,304	0.37%
2022/08/22	5	26.60	15	27.43	26.60	-10	3,317	-0.30%
2022/08/10	3	24.37	5	24.35	24.30	-2	3,285	-0.06%
2022/08/09	5	24.30	10	24.40	24.30	-5	3,285	-0.15%
2022/08/08	3	23.95	0	0.00	23.90	3	3,299	0.09%
2022/08/05	10	24.25	0	0.00	24.15	10	3,325	0.30%
2022/08/04	4	23.85	1	23.80	23.75	3	3,394	0.09%
2022/08/03	1	24.10	5	24.10	24.10	-4	3,404	-0.12%
2022/08/02	9	25.08	4	24.75	24.75	5	3,406	0.15%
2022/08/01	0	0.00	2	26.33	26.00	-2	3,443	-0.06%
2022/07/29	0	0.00	1	26.35	26.40	-1	3,457	-0.03%
2022/07/28	0	0.00	1	26.90	26.30	-1	3,454	-0.03%
2022/07/27	10	26.30	0	0.00	26.80	10	3,449	0.29%
2022/07/26	6	26.78	0	0.00	26.60	6	3,437	0.17%
2022/07/25	0	0.00	2	26.80	26.55	-2	3,401	-0.06%
2022/07/22	14	27.36	5	27.40	27.30	9	3,404	0.26%
2022/07/21	41	27.62	6	27.39	27.65	35	3,396	1.03%
2022/07/20	4	25.84	13	25.86	25.90	-9	3,027	-0.30%
2022/07/19	2	23.30	2	23.65	23.55	0	3,248	0.00%
2022/07/15	5	22.90	0	0.00	22.90	5	3,815	0.13%
2022/07/14	0	0.00	1	23.15	23.00	-1	3,856	-0.03%
2022/07/13	8	22.84	8	22.89	23.00	0	3,881	0.00%
2022/07/12	3	21.60	1	21.55	21.35	2	3,865	0.05%
2022/07/11	0	0.00	0.1	22.70	22.70	-0.1	3,890	0.00%
2022/07/07	2	21.80	0	0.00	22.20	2	3,964	0.05%
2022/07/06	0	0.00	1	21.65	21.65	-1	3,974	-0.03%
2022/07/05	0	0.00	9	21.86	22.00	-9	3,983	-0.23%
2022/07/04	0	0.00	2	21.30	21.15	-2	3,968	-0.05%
2022/07/01	5	21.10	2	20.98	20.80	3	3,993	0.08%
2022/06/30	16	21.92	0	0.00	21.75	16	3,988	0.40%
2022/06/29	0	0.00	2	22.93	22.95	-2	3,988	-0.05%
2022/06/28	1	23.55	2	24.00	23.45	-1	3,994	-0.03%
2022/06/27	1	23.95	0	0.00	24.10	1	4,018	0.02%
2022/06/23	2	23.05	9	23.44	23.30	-7	4,228	-0.16%
2022/06/22	3	23.40	0	0.00	23.25	3	4,251	0.07%
2022/06/21	2	23.40	6	23.82	24.30	-4	4,275	-0.09%
2022/06/17	2	24.93	0	0.00	24.60	2	4,223	0.05%
2022/06/16	0	0.00	50	26.67	25.50	-50	4,218	-1.19%
2022/06/15	0.1	26.55	0	0.00	26.50	0.1	4,243	0.00%
2022/06/09	0	0.00	7	28.20	28.15	-7	4,387	-0.16%
2022/06/08	0	0.00	11	28.00	27.95	-11	4,403	-0.25%
2022/06/07	0	0.00	1	27.80	27.80	-1	4,452	-0.02%
2022/06/02	0	0.00	5	26.80	26.90	-5	4,617	-0.11%
2022/06/01	1	27.10	1	27.20	27.20	0	4,728	0.00%
2022/05/30	0	0.00	4	26.81	26.80	-4	4,798	-0.08%
2022/05/27	2	26.20	0	0.00	26.20	2	4,815	0.04%
2022/05/26	0	0.00	7	26.13	26.10	-7	4,876	-0.14%
2022/05/25	0	0.00	2	25.90	25.90	-2	4,960	-0.04%
2022/05/24	6	26.22	0	0.00	25.55	6	5,104	0.12%
2022/05/20	2	25.45	1	25.60	25.50	1	5,237	0.02%
2022/05/19	5	25.26	0	0.00	25.50	5	5,302	0.09%
2022/05/18	5	26.25	3	26.15	26.20	2	5,378	0.04%
2022/05/17	4	25.66	1	25.70	25.50	3	5,486	0.05%
2022/05/16	29	25.65	0	0.00	25.50	29	5,632	0.51%
2022/05/13	4	25.10	0	0.00	25.10	4	5,728	0.07%
2022/05/12	1	25.00	28	24.50	24.40	-27	5,831	-0.46%
2022/05/10	2	25.60	0	0.00	26.20	2	5,910	0.03%
2022/05/09	3	26.30	0	0.00	26.00	3	6,015	0.05%
2022/05/06	0	0.00	2	28.00	27.95	-2	6,064	-0.03%
2022/05/05	9	28.79	0.3	28.60	28.60	8.7	6,207	0.14%
2022/05/04	0.2	29.00	10	28.65	28.60	-9.9	6,439	-0.15%
2022/05/03	5	28.65	0	0.00	28.60	5	6,696	0.07%
2022/04/28	0	0.00	2	29.33	29.20	-2	7,420	-0.03%
2022/04/27	17	29.09	0	0.00	29.05	17	7,741	0.22%
2022/04/26	2	30.15	0	0.00	30.05	2	7,970	0.03%
2022/04/25	12	31.24	2.3	30.50	30.45	9.7	8,332	0.12%
2022/04/22	44	33.02	37.5	32.07	33.25	6.5	8,551	0.08%
2022/04/21	48	30.18	1	29.90	30.30	47	9,070	0.52%
2022/04/20	1	28.95	36	28.98	29.30	-35	10,300	-0.34%
2022/04/19	9	28.69	7	28.55	28.50	2	12,065	0.02%
2022/04/18	30	28.77	1	28.90	28.60	29	14,962	0.19%
2022/04/15	0	0.00	6	29.70	29.40	-6	16,891	-0.04%
2022/04/14	5	30.15	2	30.20	30.10	3	17,782	0.02%
2022/04/13	5	30.41	1	30.25	30.50	4	18,366	0.02%
2022/04/08	0	0.00	2	30.90	31.00	-2	21,211	-0.01%
2022/04/07	10	31.20	0	0.00	30.80	10	21,324	0.05%
2022/03/30	19	31.62	0	0.00	31.45	19	21,657	0.09%
2022/03/28	15	31.92	23	32.20	31.75	-8	21,662	-0.04%
2022/03/25	10	31.55	11	31.31	31.25	-1	21,540	0.00%
2022/03/24	14	31.74	10	31.85	31.90	4	21,582	0.02%
2022/03/23	7	32.19	0	0.00	32.10	7	21,595	0.03%
2022/03/21	0	0.00	1	31.90	31.80	-1	21,608	0.00%
2022/03/18	2	31.03	3	31.30	31.70	-1	21,657	0.00%
2022/03/17	0	0.00	10	31.05	31.10	-10	21,664	-0.05%
2022/03/16	0	0.00	6	30.78	30.45	-6	21,681	-0.03%
2022/03/15	20	30.68	12	30.69	30.55	8	21,879	0.04%
2022/03/14	3	31.72	0	0.00	31.75	3	21,882	0.01%
2022/03/11	1	31.75	0	0.00	31.60	1	21,922	0.00%
2022/03/10	1	32.35	2	31.90	32.10	-1	21,950	0.00%
2022/03/09	10	30.40	10	30.70	31.15	0	21,904	0.00%
2022/03/08	4	30.65	2	31.50	30.20	2	21,902	0.01%
2022/03/07	57	32.22	40	31.46	31.45	17	21,816	0.08%
2022/03/04	33	32.89	30	32.73	32.80	3	21,838	0.01%
2022/03/03	32	33.26	23	33.38	33.30	9	22,078	0.04%
2022/03/02	24.3	32.93	22	33.19	33.30	2.3	22,143	0.01%
2022/03/01	12	32.70	16	33.16	33.50	-4	22,186	-0.02%
2022/02/25	3	32.40	6	32.63	32.60	-3	22,180	-0.01%
2022/02/24	23	32.86	8	32.90	32.40	15	22,154	0.07%
2022/02/23	36	33.69	5	33.79	33.95	31	22,106	0.14%
2022/02/22	7	33.66	8	33.65	33.35	-1	22,202	0.00%
2022/02/21	4	34.59	8	34.60	34.45	-4	22,198	-0.02%
2022/02/18	9	34.04	5	34.69	34.90	4	22,257	0.02%
2022/02/17	6	34.73	19	34.58	34.30	-13	22,317	-0.06%
2022/02/16	10	34.79	35	34.90	34.65	-25	22,315	-0.11%
2022/02/15	15	33.87	6.1	33.86	33.90	9	22,348	0.04%
2022/02/14	6.1	33.43	3	33.62	33.30	3.1	22,570	0.01%
2022/02/11	1	35.30	1	35.10	34.60	0	22,831	0.00%
2022/02/10	10	35.90	25	35.11	34.95	-15	23,054	-0.07%
2022/02/09	8	35.34	13	35.43	35.60	-5	23,327	-0.02%
2022/02/08	8	34.23	3	34.18	34.85	5	24,113	0.02%
2022/02/07	12	33.10	9	33.53	34.05	3	25,027	0.01%
2022/01/26	14.4	33.85	12	33.77	33.45	2.4	26,409	0.01%
2022/01/25	23	34.69	14	35.24	34.00	9	26,933	0.03%
2022/01/24	26	36.16	19	36.24	36.20	7	26,939	0.03%
2022/01/21	20	36.86	12	36.42	36.15	8	26,917	0.03%
2022/01/20	28	36.11	18	36.21	36.10	10	26,579	0.04%
2022/01/19	17.5	37.32	15	37.29	36.85	2.5	26,321	0.01%
2022/01/18	34	38.34	28	38.03	37.75	6	26,220	0.02%
2022/01/17	21.8	39.35	12	39.45	38.05	9.8	26,227	0.04%
2022/01/14	89.3	39.66	75	39.53	39.00	14.3	25,736	0.06%
2022/01/13	72.1	41.58	79.1	41.74	41.70	-7	24,921	-0.03%
2022/01/12	87	41.00	127.3	41.20	41.75	-40.3	23,659	-0.17%	大賣/
2022/01/11	182.3	41.47	135.5	40.59	39.50	46.8	21,933	0.21%	大買/大賣/
2022/01/10	112	39.79	109.8	40.33	41.35	2.2	19,103	0.01%	大買/大賣/
2022/01/07	34	37.80	75	37.93	37.60	-41	17,227	-0.24%
2022/01/06	31	37.62	22	37.58	36.40	9	16,428	0.05%
2022/01/05	16	37.45	21.1	37.20	36.80	-5.1	15,923	-0.03%
2022/01/04	71	37.87	61.1	37.97	38.10	10	15,523	0.06%
2022/01/03	0	0.00	42	36.32	36.35	-42	13,411	-0.31%
2021/12/30	4	33.23	15	33.40	33.05	-11	13,340	-0.08%
2021/12/29	2	34.23	17	33.30	33.90	-15	13,430	-0.11%
2021/12/28	7	33.11	1	32.90	32.75	6	13,471	0.04%
2021/12/27	5	32.60	2	32.58	32.50	3	13,611	0.02%
2021/12/24	9	33.39	4	32.92	32.85	5	13,761	0.04%
2021/12/23	0	0.00	3	32.82	32.80	-3	13,781	-0.02%
2021/12/22	0	0.00	4	32.80	32.55	-4	13,915	-0.03%
2021/12/21	9	32.41	0	0.00	32.55	9	14,016	0.06%
2021/12/20	1	33.00	6	32.68	32.95	-5	14,101	-0.04%
2021/12/17	5	32.35	3	32.30	31.95	2	14,123	0.01%
2021/12/16	7	31.75	0	0.00	31.80	7	14,227	0.05%
2021/12/15	7	31.71	1	31.70	31.70	6	14,437	0.04%
2021/12/14	6	32.03	7.2	32.05	31.60	-1.2	14,834	-0.01%
2021/12/13	11	32.90	0	0.00	32.65	11	14,934	0.07%
2021/12/10	11	33.32	5	33.35	33.00	6	15,260	0.04%
2021/12/09	8	33.38	29	33.87	33.10	-21	16,279	-0.13%
2021/12/08	4	33.03	2	33.15	32.65	2	16,201	0.01%
2021/12/07	4	32.94	2	32.88	32.95	2	16,271	0.01%
2021/12/06	6.1	32.47	1	32.30	32.30	5.1	16,354	0.03%
2021/12/03	21	32.59	8.1	32.69	32.60	12.9	16,454	0.08%
2021/12/02	22	32.74	22.9	32.67	32.40	-0.9	16,776	-0.01%
2021/12/01	2	33.00	2	33.35	33.05	0	17,888	0.00%
2021/11/30	23	33.05	23	33.17	33.15	0	18,320	0.00%
2021/11/29	5.1	33.79	5	33.66	33.45	0.1	18,520	0.00%
2021/11/26	3.2	32.29	0	0.00	32.10	3.2	18,889	0.02%
2021/11/25	1	33.50	5	33.59	33.25	-4	19,243	-0.02%
2021/11/24	0.1	32.85	10	33.45	33.45	-10	19,749	-0.05%
2021/11/23	8.2	32.96	7	33.05	32.70	1.2	20,818	0.01%
2021/11/22	5.2	33.20	24	33.11	33.45	-18.9	21,578	-0.09%
2021/11/19	11	32.95	2	33.53	32.90	9	22,224	0.04%
2021/11/18	1	33.65	13	34.13	33.70	-12	22,495	-0.05%
2021/11/17	15.1	33.91	24	33.78	33.75	-8.9	22,671	-0.04%
2021/11/16	3	34.53	14	34.49	34.20	-11	23,522	-0.05%
2021/11/15	12	34.70	1	34.25	34.00	11	23,746	0.05%
2021/11/12	23	34.89	13.5	34.50	34.20	9.5	24,047	0.04%
2021/11/11	86	35.65	55.9	35.88	34.85	30.2	25,717	0.12%
2021/11/10	34.2	35.81	47	36.23	35.65	-12.8	26,369	-0.05%
2021/11/09	70	35.10	32	34.86	35.05	38	26,734	0.14%
2021/11/08	21	35.32	42	34.90	34.40	-21	27,686	-0.08%
2021/11/05	58.2	37.10	86	36.61	35.65	-27.9	28,732	-0.10%
2021/11/04	47.4	37.94	28	37.94	37.20	19.4	28,543	0.07%
2021/11/03	56.1	38.48	28	38.43	38.95	28.1	28,244	0.10%
2021/11/02	45	33.60	49.3	34.99	35.45	-4.3	27,566	-0.02%
2021/11/01	22	32.24	3	32.13	32.25	19	27,002	0.07%
2021/10/29	11.3	31.46	6	31.73	31.75	5.3	26,857	0.02%
2021/10/28	2	30.08	2	30.15	30.05	0	26,646	0.00%
2021/10/27	7	30.07	0	0.00	30.10	7	26,712	0.03%
2021/10/26	9	31.12	0	0.00	30.35	9	26,767	0.03%
2021/10/25	10	31.91	2	33.00	31.60	8	26,884	0.03%
2021/10/22	2	31.25	0	0.00	30.30	2	27,150	0.01%
2021/10/21	0	31.00	2	32.03	31.00	-2	27,141	-0.01%
2021/10/20	6	31.28	0	0.00	31.25	6	26,986	0.02%
2021/10/19	0	0.00	3	31.20	31.30	-3	27,047	-0.01%
2021/10/18	2.2	31.04	6	30.76	30.55	-3.9	30,211	-0.01%
2021/10/15	0	0.00	10	30.80	30.45	-10	31,144	-0.03%
2021/10/14	0	0.00	4	30.78	30.90	-4	32,896	-0.01%
2021/10/13	40	30.25	35	30.00	30.10	5	34,822	0.01%
2021/10/12	3	29.98	0	0.00	29.95	3	36,209	0.01%
2021/10/08	11	31.96	11	31.26	31.20	0	37,209	0.00%
2021/10/07	10	31.26	2	32.20	32.25	8	37,286	0.02%
2021/10/06	2	30.83	1.3	31.92	30.85	0.7	37,253	0.00%
2021/10/05	10	29.50	12.7	30.12	32.20	-2.7	37,234	-0.01%
2021/10/04	1	31.45	9	31.09	30.50	-8	37,099	-0.02%
2021/10/01	1	32.25	5	32.21	31.55	-4	37,100	-0.01%
2021/09/30	8	32.77	1	32.15	33.00	7	37,121	0.02%
2021/09/29	32.1	33.05	32	32.75	32.00	0.1	37,187	0.00%
2021/09/28	6	34.18	3	33.70	33.20	3	37,300	0.01%
2021/09/27	2.7	35.25	0	0.00	34.25	2.7	37,331	0.01%
2021/09/24	4.1	35.40	4	35.55	35.30	0.1	37,594	0.00%
2021/09/23	1	36.10	1	35.45	35.05	0	37,928	0.00%
2021/09/22	15.1	36.86	16	36.16	35.00	-0.9	38,245	0.00%
2021/09/17	30.2	38.40	26.9	38.73	37.90	3.3	38,853	0.01%
2021/09/16	21.6	38.55	14	38.03	37.75	7.6	40,224	0.02%
2021/09/15	18.8	38.01	32.9	37.91	39.10	-14.1	41,259	-0.03%
2021/09/14	82.4	39.73	58.2	39.24	39.00	24.1	42,989	0.06%
2021/09/13	6	37.89	10.5	38.23	38.25	-4.5	45,841	-0.01%
2021/09/01	1	33.60	8	33.64	33.55	-7	46,673	-0.01%
2021/08/31	1	34.60	3	34.27	34.00	-2	48,248	0.00%
2021/08/30	20	35.15	22	34.82	34.60	-2	48,920	0.00%
2021/08/27	81.1	35.81	61.8	36.41	35.35	19.3	48,839	0.04%
2021/08/26	79	37.49	25.9	37.05	35.70	53.1	48,728	0.11%
2021/08/25	4	34.44	43.4	34.95	36.75	-39.4	48,063	-0.08%
2021/08/24	131	34.65	141.3	33.76	33.45	-10.3	47,627	-0.02%	大買/大賣/
2021/08/23	143	35.09	142	34.89	34.70	1	47,357	0.00%	大買/大賣/
2021/08/20	108	33.84	100	33.92	33.30	8	46,789	0.02%	大買/
2021/08/19	131.5	35.22	130	35.03	33.80	1.5	46,582	0.00%	大買/大賣/
2021/08/18	111	35.91	91	35.75	35.50	20	46,071	0.04%	大買/
2021/08/17	41	35.62	59	35.88	36.35	-18	45,109	-0.04%
2021/08/16	37	38.11	14	36.79	36.35	23	44,681	0.05%
2021/08/13	5	40.50	4	40.39	40.35	1	44,324	0.00%
2021/08/12	3	39.95	3	40.08	39.85	0	44,104	0.00%
2021/08/11	51	40.40	32	39.89	39.55	19	44,273	0.04%
2021/08/10	25	39.94	18	38.91	39.20	7	43,892	0.02%
2021/08/09	12	39.66	13	39.15	40.00	-1	44,640	0.00%
2021/08/06	37	41.13	16	41.04	39.60	21	44,665	0.05%
2021/08/05	17	39.60	58	38.72	38.85	-41	43,001	-0.10%
2021/08/04	22	41.72	8	41.12	40.80	14	42,131	0.03%
2021/08/03	25	41.93	24.6	42.09	41.45	0.4	41,446	0.00%
2021/08/02	58	44.53	48	42.18	41.70	10	40,208	0.02%
2021/07/30	46	43.87	47	45.61	46.30	-1	38,809	0.00%
2021/07/29	14.5	42.36	16	42.61	42.10	-1.5	38,098	0.00%
2021/07/28	40	48.28	16.1	48.51	46.75	23.9	37,348	0.06%
2021/07/27	0	0.00	5	55.40	51.90	-5	36,581	-0.01%
2021/07/26	0	0.00	21	55.60	55.60	-21	36,423	-0.06%
2021/07/23	0	0.00	18	55.80	55.40	-18	36,330	-0.05%
2021/07/22	0	0.00	2	54.45	54.60	-2	36,343	-0.01%
2021/07/21	7	51.61	4	50.48	52.10	3	36,204	0.01%
2021/07/20	5	52.24	3	51.73	52.50	2	36,069	0.01%
2021/07/19	28.5	52.21	27	48.17	55.60	1.5	35,776	0.00%
2021/07/15	2	56.20	3	56.20	56.20	-1	35,181	0.00%
2021/07/14	0	0.00	3	63.80	62.40	-3	35,459	-0.01%
2021/07/13	128.1	68.82	145.5	69.66	69.30	-17.4	35,420	-0.05%	大買/大賣/
2021/07/12	25	64.11	28	64.22	64.90	-3	32,331	-0.01%
2021/07/09	69.5	57.96	115.1	57.57	59.00	-45.5	31,420	-0.14%	大賣/
2021/07/08	110	55.35	61	55.22	54.60	49	29,681	0.17%	大買/
2021/07/07	58.1	52.37	88.8	53.24	53.70	-30.7	27,785	-0.11%
2021/07/06	42	48.53	23	48.30	48.90	19	26,503	0.07%
2021/07/05	0	0.00	17.5	43.22	45.00	-17.5	25,605	-0.07%
2021/07/02	2	46.00	29	46.82	46.75	-27	25,442	-0.11%
2021/07/01	4	47.30	10	46.86	45.70	-6	25,329	-0.02%
2021/06/30	0	0.00	5	42.60	43.00	-5	25,167	-0.02%
2021/06/29	1	42.60	10	39.12	40.00	-9	25,042	-0.04%
2021/06/28	1	42.05	0	0.00	41.95	1	24,837	0.00%
2021/06/25	1	38.05	14	37.99	38.25	-13	24,650	-0.05%
2021/06/24	0	0.00	6	32.50	35.85	-6	24,456	-0.02%
2021/06/23	0	0.00	4	34.23	34.00	-4	24,267	-0.02%
2021/06/22	0	0.00	48.3	35.59	37.75	-48.3	24,098	-0.20%
2021/06/21	16.1	33.67	7	33.84	34.55	9.1	23,693	0.04%
2021/06/18	56	30.76	137	31.42	31.45	-81	23,252	-0.35%	大賣/
2021/06/17	47	28.11	39	28.09	28.60	8	22,777	0.04%
2021/06/16	92	27.89	90	28.02	28.50	2	21,933	0.01%
2021/06/15	13	24.55	35	25.77	25.95	-22	20,148	-0.11%
2021/06/11	67	24.00	85	23.85	23.60	-18	19,019	-0.09%
2021/06/10	194	23.45	58.1	23.56	23.35	135.9	16,917	0.80%	大買/鉅額交易
2021/06/09	17	21.19	15	21.65	22.15	2	12,985	0.02%
2021/06/08	85	19.36	118	20.01	20.15	-33	11,996	-0.28%	大賣/
2021/06/07	1	18.05	35	18.23	19.15	-34	10,330	-0.33%
2021/06/04	2	17.45	4	17.45	17.45	-2	9,515	-0.02%
2021/06/03	4	17.86	22	17.97	17.85	-18	9,430	-0.19%
2021/06/02	9	18.06	5	18.02	18.05	4	9,178	0.04%
2021/06/01	1	17.15	0	0.00	17.20	1	8,649	0.01%
2021/05/31	0	0.00	2	17.40	17.35	-2	8,591	-0.02%
2021/05/28	3	17.40	6	17.41	17.40	-3	8,528	-0.04%
2021/05/27	2	17.95	2	17.85	17.60	0	8,428	0.00%
2021/05/26	3	17.15	2	17.20	17.15	1	8,196	0.01%
2021/05/25	3	17.30	20	17.25	17.40	-17	8,126	-0.21%
2021/05/24	22	17.74	10	18.11	17.55	12	7,969	0.15%
2021/05/21	14	17.41	3	17.23	17.40	11	7,593	0.14%
2021/05/20	0	0.00	9	17.61	17.10	-9	7,224	-0.12%
2021/05/19	13	17.10	8	17.26	17.20	5	7,018	0.07%
2021/05/18	23	17.42	18	17.69	17.60	5	6,581	0.08%
2021/05/17	18	17.81	73	18.10	18.40	-55	5,996	-0.92%
2021/05/14	20	16.73	22	16.70	16.75	-2	4,869	-0.04%
2021/05/13	1	16.00	1.6	16.10	16.10	-0.6	4,406	-0.01%
2021/05/12	33	14.76	0	0.00	14.65	33	4,206	0.78%
2021/05/10	0	0.00	12	16.40	16.50	-12	4,015	-0.30%
2021/05/07	10	16.35	40	16.40	16.40	-30	3,999	-0.75%
2021/05/06	1	16.30	2	16.25	16.35	-1	3,980	-0.03%
2021/05/05	2	16.45	0	0.00	16.45	2	3,947	0.05%
2021/05/04	8	16.46	0	0.00	16.45	8	3,955	0.20%
2021/04/29	2	17.30	0	0.00	17.30	2	3,852	0.05%
2021/04/28	30	17.65	7	17.62	17.65	23	3,837	0.60%
2021/04/23	12	17.40	0	0.00	17.30	12	3,727	0.32%
2021/04/22	21	17.75	12	18.12	17.45	9	3,717	0.24%
2021/04/21	0	0.00	5	17.86	17.90	-5	3,632	-0.14%
2021/04/20	6	18.16	9.1	17.86	18.00	-3.1	3,559	-0.09%
2021/04/19	6	17.22	3.4	17.27	17.40	2.6	3,244	0.08%
2021/04/16	119	17.22	4	17.25	17.30	115	3,185	3.61%	大買/鉅額交易
2021/04/15	5	17.72	24	17.83	17.90	-19	3,041	-0.62%
2021/04/14	47	17.53	2	17.60	17.55	45	2,922	1.54%
2021/04/13	2	17.83	1	18.35	17.80	1	2,864	0.03%
2021/04/12	0	0.00	12.1	17.91	18.20	-12.1	2,702	-0.45%
2021/04/09	13	17.40	14.4	17.44	17.35	-1.4	2,500	-0.06%
2021/04/08	0	0.00	6	17.08	17.05	-6	2,299	-0.26%
2021/04/07	4.4	16.91	0	0.00	16.90	4.4	2,331	0.19%
2021/04/06	1	17.00	2	17.00	16.95	-1	2,322	-0.04%
2021/04/01	0	0.00	2	17.00	17.00	-2	2,336	-0.09%
2021/03/31	1	17.05	1	17.05	17.05	0	2,368	0.00%
2021/03/30	2	17.10	0	0.00	17.10	2	2,405	0.08%
2021/03/29	1	17.35	0	0.00	17.20	1	2,390	0.04%
2021/03/26	1	17.25	11	17.25	17.25	-10	2,409	-0.42%
2021/03/22	0	0.00	1	17.15	17.15	-1	2,465	-0.04%
2021/03/19	1	17.05	0	17.00	17.10	1	2,487	0.04%
2021/03/18	0	0.00	20	17.05	17.10	-20	2,558	-0.78%
2021/03/17	0	0.00	6	17.28	17.20	-6	2,571	-0.23%
2021/03/16	1	17.20	5.8	17.19	17.15	-4.8	2,497	-0.19%
2021/03/12	1	17.15	0	0.00	17.05	1	2,535	0.04%
2021/03/11	1	17.15	17	17.08	17.15	-16	2,550	-0.63%
2021/03/09	1	16.80	10	16.85	16.90	-9	2,533	-0.36%
2021/03/04	0	0.00	20	16.80	16.80	-20	2,605	-0.77%
2021/03/03	0	0.00	85	16.80	16.85	-85	2,615	-3.25%
2021/03/02	0	0.00	1	16.75	16.75	-1	2,625	-0.04%
2021/02/25	0	0.00	10	16.90	16.90	-10	2,711	-0.37%
2021/02/23	2	16.90	0	0.00	16.95	2	2,745	0.07%
2021/02/22	0	0.00	15	16.75	16.75	-15	2,736	-0.55%
2021/02/18	0	0.00	4.6	16.58	16.60	-4.6	2,781	-0.16%
2021/02/05	0	0.00	1	16.35	16.40	-1	2,802	-0.04%
2021/02/04	10	16.25	0	0.00	16.30	10	2,832	0.35%
2021/02/02	10	16.10	10	16.18	16.20	0	3,094	0.00%
2021/01/29	10	16.10	3	16.20	15.95	7	3,578	0.20%
2021/01/25	3	16.65	0	0.00	16.55	3	4,162	0.07%
2021/01/22	10	16.10	0	0.00	16.10	10	4,163	0.24%
2021/01/21	9	16.06	2	16.20	16.00	7	4,192	0.17%
2021/01/20	27	16.06	4	15.99	15.95	23	4,184	0.55%
2021/01/19	10	16.50	0	0.00	16.35	10	4,174	0.24%
2021/01/18	2	16.35	0	0.00	16.40	2	4,168	0.05%
2021/01/15	14	16.56	0	0.00	16.55	14	4,188	0.33%
2021/01/13	20	16.65	0	0.00	16.65	20	4,225	0.47%
2021/01/12	10	16.75	0	0.00	16.65	10	4,221	0.24%
2021/01/08	20	17.05	0	0.00	17.00	20	4,411	0.45%
2021/01/07	3	17.10	5	17.10	17.10	-2	4,774	-0.04%
2021/01/06	2	17.20	0	0.00	17.05	2	4,808	0.04%
2021/01/05	9	17.30	0	0.00	17.35	9	4,774	0.19%
2021/01/04	0	0.00	2	17.35	17.30	-2	4,774	-0.04%
2020/12/31	6	17.42	1	17.45	17.45	5	4,758	0.11%
2020/12/30	0	0.00	8	17.44	17.35	-8	4,737	-0.17%
2020/12/28	2	17.15	1.2	17.23	17.20	0.8	4,676	0.02%
2020/12/25	0	0.00	6	17.57	17.50	-6	4,625	-0.13%
2020/12/24	1	17.30	0	0.00	17.45	1	4,591	0.02%
2020/12/23	0	0.00	1	17.05	17.20	-1	4,550	-0.02%
2020/12/22	3	17.05	2	17.00	16.85	1	4,588	0.02%
2020/12/21	2	17.40	1	17.50	17.40	1	4,620	0.02%
2020/12/17	2	16.95	0	0.00	17.00	2	4,528	0.04%
2020/12/16	0	0.00	0.1	16.85	16.95	-0.1	4,564	0.00%
2020/12/14	0	0.00	23	17.03	17.20	-23	4,772	-0.48%
2020/12/11	12	16.68	0	0.00	16.65	12	4,720	0.25%
2020/12/08	0	0.00	0.2	17.05	17.15	-0.2	4,740	0.00%
2020/12/04	0	0.00	2	16.80	16.75	-2	4,793	-0.04%
2020/12/03	1	16.90	12.8	16.89	16.90	-11.8	4,781	-0.25%
2020/12/02	1	16.95	0	0.00	16.90	1	4,791	0.02%
2020/12/01	1	17.00	2	17.00	17.00	-1	4,824	-0.02%
2020/11/30	0	0.00	18	17.14	17.15	-18	4,856	-0.37%
2020/11/27	3	16.95	33	17.03	17.00	-30	4,915	-0.61%
2020/11/26	0	0.00	2	16.95	16.90	-2	4,962	-0.04%
2020/11/25	37	16.84	13	16.93	16.80	24	4,990	0.48%
2020/11/24	37	17.07	20	17.10	17.00	17	4,971	0.34%
2020/11/23	12	17.35	6	17.45	17.35	6	4,924	0.12%
2020/11/20	0	0.00	3	17.45	17.45	-3	5,025	-0.06%
2020/11/19	1.2	17.30	0	0.00	17.35	1.2	5,294	0.02%
2020/11/17	45	17.27	0	0.00	17.25	45	5,357	0.84%
2020/11/16	0	0.00	4	17.39	17.35	-4	5,409	-0.07%
2020/11/13	0	0.00	4	17.40	17.45	-4	5,442	-0.07%
2020/11/12	2	17.33	0	0.00	17.25	2	5,438	0.04%
2020/11/11	7	17.44	10	17.60	17.35	-3	5,426	-0.06%
2020/11/10	23	17.67	3	17.85	17.70	20	5,350	0.37%
2020/11/09	47	18.26	33	18.17	18.20	14	5,196	0.27%
2020/11/06	23	17.67	17	17.59	17.45	6	4,885	0.12%
2020/11/05	2	17.40	28	17.51	17.85	-26	4,739	-0.55%
2020/11/04	5	17.15	20	17.10	17.10	-15	4,665	-0.32%
2020/11/03	7	17.18	6	17.10	17.20	1	4,638	0.02%
2020/11/02	73	17.41	12	17.36	17.20	61	4,600	1.33%
2020/10/30	7	16.84	6	16.93	16.70	1	4,303	0.02%
2020/10/29	0	0.00	1	16.75	16.80	-1	4,256	-0.02%
2020/10/28	0	0.00	4	16.88	16.70	-4	4,233	-0.09%
2020/10/23	6	16.80	11	16.75	16.75	-5	4,249	-0.12%
2020/10/22	0	0.00	3	16.77	16.80	-3	4,258	-0.07%
2020/10/21	0	0.00	4	16.73	16.55	-4	4,196	-0.10%
2020/10/19	0	0.00	5	16.40	16.35	-5	4,253	-0.12%
2020/10/16	42	16.81	18.2	16.47	16.45	23.8	4,255	0.56%
2020/10/15	15	16.82	29	16.30	17.10	-14	4,084	-0.34%
2020/10/14	6	16.00	5	16.10	16.05	1	3,773	0.03%
2020/10/13	24	15.81	0	0.00	15.85	24	3,839	0.63%
2020/10/06	0	0.00	13	15.77	15.80	-13	4,262	-0.31%
2020/09/25	5	15.57	0	0.00	15.35	5	4,846	0.10%
2020/09/24	14	15.51	4	15.58	15.45	10	5,227	0.19%
2020/09/23	1	16.10	2	16.30	15.95	-1	5,783	-0.02%
2020/09/22	5	16.17	0	0.00	16.25	5	5,784	0.09%
2020/09/21	0	0.00	5	16.40	16.40	-5	5,820	-0.09%
2020/09/18	18	17.01	3	16.93	16.65	15	5,810	0.26%
2020/09/17	0	0.00	3	16.52	16.50	-3	5,717	-0.05%
2020/09/16	6	16.27	2	16.30	16.20	4	5,684	0.07%
2020/09/11	5	16.20	5	16.14	16.15	0	5,808	0.00%
2020/09/10	0	0.00	2	16.30	16.00	-2	5,804	-0.03%
2020/09/09	1	15.85	0	0.00	15.80	1	5,840	0.02%
2020/09/04	2	16.05	25	16.08	16.10	-23	6,053	-0.38%
2020/09/03	8	16.59	2	16.60	16.35	6	6,069	0.10%
2020/09/02	3	16.55	4	16.59	16.60	-1	6,117	-0.02%
2020/08/27	3	16.08	1	16.10	16.00	2	6,286	0.03%
2020/08/25	12	16.35	37	16.59	16.65	-25	6,454	-0.39%
2020/08/24	3	16.10	5	16.00	15.90	-2	6,269	-0.03%
2020/08/20	1	15.80	1	15.40	15.40	0	6,313	0.00%
2020/08/17	11	15.95	0	0.00	16.00	11	6,525	0.17%
2020/08/13	0	0.00	1	15.75	15.75	-1	6,752	-0.02%
2020/08/12	0	0.00	1	15.85	15.85	-1	6,946	-0.01%
2020/08/11	1	15.90	2	16.03	15.85	-1	7,281	-0.01%
2020/08/10	8	16.01	2	16.00	15.95	6	8,061	0.07%
2020/08/05	2.2	15.60	2	15.60	15.65	0.2	9,837	0.00%
2020/08/03	3	15.23	0	0.00	15.25	3	10,377	0.03%
2020/07/29	2	14.85	3	15.10	15.25	-1	10,805	-0.01%
2020/07/28	4	14.89	0	0.00	14.70	4	10,861	0.04%
2020/07/27	2	15.15	5	15.36	15.20	-3	10,938	-0.03%
2020/07/24	3	15.30	2	15.25	15.30	1	10,938	0.01%
2020/07/23	1	15.80	0	0.00	15.70	1	10,946	0.01%
2020/07/22	10	15.85	0	0.00	15.85	10	11,124	0.09%
2020/07/20	0	0.00	10	15.70	15.65	-10	11,208	-0.09%
2020/07/17	3	16.00	1	16.30	15.95	2	11,159	0.02%
2020/07/16	8	16.28	2	16.60	16.25	6	11,111	0.05%
2020/07/15	6	17.28	0	0.00	17.20	6	11,045	0.05%
2020/07/14	6	17.75	0	0.00	17.55	6	10,995	0.05%
2020/07/13	11	17.89	14.2	17.86	17.70	-3.2	10,934	-0.03%
2020/07/10	2	16.90	0	0.00	17.00	2	11,024	0.02%
2020/07/09	1	17.40	1	17.40	17.40	0	10,975	0.00%
2020/07/08	5	17.65	6	17.70	17.60	-1	11,079	-0.01%
2020/07/07	11	17.96	3	17.62	17.60	8	11,074	0.07%
2020/07/06	25	17.92	26	17.91	17.95	-1	10,953	-0.01%
2020/07/03	46	17.68	7	17.54	17.55	39	10,785	0.36%
2020/07/02	29	17.22	45	17.30	17.80	-16	10,372	-0.15%
2020/06/30	2	16.15	0	0.00	16.10	2	9,700	0.02%
2020/06/29	2	15.75	0	0.00	15.85	2	9,651	0.02%
2020/06/24	10	16.05	0	0.00	15.85	10	9,629	0.10%
2020/06/23	0	0.00	10	15.90	15.90	-10	9,570	-0.10%
2020/06/19	1	16.25	0	0.00	16.15	1	9,611	0.01%
2020/06/18	0	0.00	13	16.32	16.35	-13	9,566	-0.14%
2020/06/17	0	0.00	1	16.15	16.10	-1	9,491	-0.01%
2020/06/16	1	16.05	2	16.10	16.10	-1	9,457	-0.01%
2020/06/12	1	15.15	2	15.38	15.55	-1	9,420	-0.01%
2020/06/11	13	16.28	4	16.06	15.75	9	9,399	0.10%
2020/06/10	10	15.95	4	16.16	16.15	6	9,275	0.06%
2020/06/09	18	16.16	46	16.29	16.00	-28	9,269	-0.30%
2020/06/08	2	16.10	6	16.05	16.05	-4	9,227	-0.04%
2020/06/05	6	15.82	34.1	15.80	15.80	-28.1	9,221	-0.30%
2020/06/04	13	15.97	11	15.97	15.90	2	9,304	0.02%
2020/06/03	29	16.12	2	16.00	16.00	27	9,287	0.29%
2020/06/02	16	16.37	9	16.23	16.30	7	9,129	0.08%
2020/06/01	8	15.79	0	0.00	15.80	8	8,854	0.09%
2020/05/29	8.5	15.75	3	15.82	15.85	5.5	8,807	0.06%
2020/05/28	0	0.00	1	15.65	15.55	-1	8,738	-0.01%
2020/05/27	48	15.79	0	0.00	15.70	48	8,731	0.55%
2020/05/26	5.5	16.03	12	15.90	15.95	-6.5	8,758	-0.07%
2020/05/22	14	15.77	11	15.63	15.55	3	8,610	0.03%
2020/05/21	9	15.54	9	15.62	15.60	0	8,558	0.00%
2020/05/20	2	15.88	9	15.96	15.70	-7	8,524	-0.08%
2020/05/19	14	15.91	10	16.10	15.75	4	8,516	0.05%
2020/05/18	9	15.27	18	15.36	15.55	-9	8,593	-0.10%
2020/05/15	91	16.27	33	16.11	15.75	58	8,990	0.65%
2020/05/14	23	17.91	17	18.05	17.45	6	8,293	0.07%
2020/05/13	29	18.35	58	18.72	17.90	-29	7,864	-0.37%
2020/05/12	52.1	17.01	56	17.32	17.40	-3.9	6,924	-0.06%
2020/05/11	16	16.49	63	16.52	16.55	-47	6,382	-0.74%
2020/05/08	15	15.25	6	15.14	15.05	9	6,017	0.15%
2020/05/07	1	15.20	4.4	14.86	15.10	-3.4	5,821	-0.06%
2020/05/06	14	14.52	4.4	14.53	14.60	9.6	5,649	0.17%
2020/05/05	2.1	14.00	9	13.98	14.00	-7	5,461	-0.13%
2020/05/04	0	0.00	3	13.55	13.45	-3	5,317	-0.06%
2020/04/29	1	13.00	6	13.09	13.10	-5	5,079	-0.10%
2020/04/28	1	13.25	2	13.00	13.05	-1	5,051	-0.02%
2020/04/27	9	13.17	3	13.50	13.30	6	4,986	0.12%
2020/04/24	0	0.00	5	12.50	12.55	-5	4,781	-0.10%
2020/04/23	5	12.30	1	12.35	12.45	4	4,658	0.09%
2020/04/21	1	12.00	0	0.00	12.00	1	4,576	0.02%
2020/04/20	2	12.25	1	12.15	12.35	1	4,499	0.02%
2020/04/17	6	12.53	3.2	12.52	12.10	2.8	4,465	0.06%
2020/04/16	0	0.00	8	12.40	12.30	-8	4,395	-0.18%
2020/04/15	10	12.10	20	12.43	12.45	-10	4,350	-0.23%
2020/04/14	10	12.05	15	11.85	11.85	-5	4,120	-0.12%
2020/04/13	11	12.00	6	11.93	11.85	5	4,060	0.12%
2020/04/08	5	10.60	0	0.00	10.60	5	3,775	0.13%
2020/04/01	0	0.00	5	10.00	10.10	-5	3,734	-0.13%
2020/03/31	5	10.05	0	0.00	10.00	5	3,763	0.13%
2020/03/27	1	10.15	5	10.30	10.15	-4	4,040	-0.10%
2020/03/26	2	10.55	0	0.00	10.40	2	4,200	0.05%
2020/03/25	5	10.10	0	0.00	10.10	5	4,308	0.12%
2020/03/23	10	9.58	10	9.60	9.54	0	4,283	0.00%
2020/03/20	0	0.00	8	9.97	10.00	-8	4,271	-0.19%
2020/03/19	1.1	9.78	0	0.00	9.30	1.1	4,231	0.03%
2020/03/18	6	10.33	4	10.35	10.20	2	4,130	0.05%
2020/03/17	11.2	10.41	2	10.45	10.30	9.2	4,094	0.22%
2020/03/13	2	10.65	2	10.85	11.05	0	3,995	0.00%
2020/03/12	1	11.55	1	11.35	11.50	0	3,924	0.00%
2020/03/11	3	12.00	23	12.20	11.90	-20	3,842	-0.52%
2020/03/10	28	11.91	0	0.00	12.20	28	3,761	0.74%
2020/03/09	2.1	11.46	21	11.45	11.30	-18.9	3,579	-0.53%
2020/03/06	0	0.00	6	11.90	11.80	-6	3,517	-0.17%
2020/03/03	0	0.00	1.2	12.10	12.00	-1.2	3,472	-0.04%
2020/03/02	30	11.55	35	11.81	11.80	-5	3,427	-0.15%
2020/02/27	4.1	12.17	2	11.75	11.85	2.1	3,363	0.06%
2020/02/26	0	0.00	1	12.25	12.25	-1	3,242	-0.03%
2020/02/25	0	0.00	6	11.87	12.05	-6	3,198	-0.19%
2020/02/24	0	0.00	1	12.30	12.15	-1	3,125	-0.03%
2020/02/21	6	12.42	0	0.00	12.40	6	3,030	0.20%
2020/02/20	4	12.70	10	12.69	12.75	-6	2,905	-0.21%
2020/02/19	7	12.67	7	12.60	12.60	0	2,780	0.00%
2020/02/18	27	12.39	35.1	12.55	12.65	-8.1	2,495	-0.32%
2020/02/12	0	0.00	0.2	10.60	10.60	-0.2	1,601	-0.01%
2020/02/04	0	0.00	20	10.31	10.35	-20	1,700	-1.18%
2020/01/20	0	0.00	3	10.85	10.85	-3	1,638	-0.18%
2020/01/17	0	0.00	1	10.80	10.85	-1	1,633	-0.06%
2020/01/14	0.1	10.75	0	0.00	10.80	0.1	1,637	0.00%
2020/01/03	0	0.00	1	11.00	11.00	-1	1,593	-0.06%
2019/12/27	1	11.35	0	0.00	11.30	1	1,579	0.06%
2019/12/25	3	11.53	0	0.00	11.45	3	1,534	0.20%
2019/12/23	3	11.45	5	11.60	11.45	-2	1,265	-0.16%
2019/12/20	5	11.05	0	0.00	11.90	5	1,067	0.47%
2019/12/12	0	0.00	0	10.40	10.50	0	859	0.00%
2019/12/11	0	0.00	2	10.50	10.50	-2	866	-0.23%
2019/11/27	0	0.00	1	10.25	10.30	-1	1,018	-0.10%
2019/11/22	2	10.20	1.3	10.14	10.20	0.7	1,025	0.07%
2019/11/20	0	0.00	0.3	10.10	10.20	-0.3	1,016	-0.03%
2019/11/15	0	0.00	0.3	10.10	10.20	-0.3	1,014	-0.03%
2019/11/07	10	10.65	10	10.75	10.75	0	1,085	0.00%
2019/10/31	0	0.00	0.8	10.10	10.25	-0.8	1,002	-0.08%
2019/10/24	0	0.00	5	10.45	10.40	-5	1,010	-0.49%
2019/10/18	0	0.00	1	10.25	10.30	-1	1,047	-0.10%
2019/10/16	1	10.20	1	10.30	10.30	0	1,053	0.00%
2019/10/15	0	0.00	1	10.30	10.30	-1	1,057	-0.09%
2019/10/14	0	0.00	2	10.38	10.35	-2	1,112	-0.18%
2019/10/08	1	10.45	0	0.00	10.40	1	1,163	0.09%
2019/10/04	4	10.66	0	0.00	10.55	4	1,205	0.33%
2019/09/27	1	10.50	0	0.00	10.50	1	1,186	0.08%
2019/09/26	8	10.70	0	0.00	10.70	8	1,191	0.67%
2019/09/24	1	10.45	0	0.00	10.45	1	1,160	0.09%
2019/09/23	1	10.45	0	0.00	10.45	1	1,165	0.09%
2019/09/12	0	0.00	10	10.50	10.45	-10	1,147	-0.87%
2019/09/06	1	10.35	0	0.00	10.40	1	1,281	0.08%
2019/09/05	10	10.75	1	10.75	10.65	9	1,285	0.70%
2019/09/03	1.1	10.29	0	0.00	10.30	1.1	1,210	0.09%
2019/08/30	0.9	9.81	0	0.00	9.85	0.9	1,173	0.07%
2019/08/23	0.1	9.92	0	0.00	9.96	0.1	1,189	0.01%
2019/08/16	2	9.84	0	0.00	9.80	2	1,214	0.16%
2019/08/14	1.2	9.98	0	0.00	9.97	1.2	1,202	0.10%
2019/08/13	0.8	10.10	1	10.15	10.15	-0.2	1,195	-0.02%
2019/08/07	0.1	9.74	0	0.00	9.71	0.1	1,105	0.01%
2019/08/06	2	9.72	0	0.00	9.77	2	1,108	0.18%
2019/08/05	6	9.86	0	0.00	9.88	6	1,139	0.53%
2019/07/31	12	10.30	0	0.00	10.25	12	1,127	1.06%
2019/07/25	0.2	10.30	0.3	10.30	10.35	-0.1	1,133	-0.01%
2019/07/23	2	10.35	0	0.00	10.30	2	1,103	0.18%
2019/07/15	1	10.35	0	0.00	10.30	1	1,072	0.09%
2019/07/09	0	0.00	2	11.00	10.95	-2	1,039	-0.19%
2019/07/03	0.1	11.20	0	0.00	11.10	0.1	1,101	0.01%
2019/07/01	0	0.00	1.9	11.20	11.20	-1.9	1,131	-0.16%
2019/06/27	0	0.00	4.8	11.28	11.25	-4.8	1,151	-0.42%
2019/06/26	0.1	11.25	0	0.00	11.25	0.1	1,179	0.01%
2019/06/19	0	0.00	0.6	11.50	11.55	-0.6	1,341	-0.05%
2019/06/13	20	12.36	0	0.00	12.40	20	1,261	1.59%
2019/05/31	7	12.25	3.2	12.25	12.25	3.8	1,320	0.29%
2019/05/28	0	0.00	2	12.05	12.10	-2	1,298	-0.15%
2019/05/27	0	0.00	2	11.95	11.95	-2	1,307	-0.15%
2019/05/24	0	0.00	3	11.90	11.85	-3	1,309	-0.23%
2019/05/22	0	0.00	5	11.95	11.85	-5	1,336	-0.37%
2019/05/17	0	0.00	1	11.90	11.85	-1	1,468	-0.07%
2019/05/16	1	11.85	0	0.00	11.85	1	1,478	0.07%
2019/05/13	0	0.00	53	11.89	11.90	-53	1,486	-3.57%
2019/05/10	0	0.00	10	12.50	12.35	-10	1,481	-0.68%
2019/04/29	0	0.00	10	12.30	12.35	-10	1,494	-0.67%
2019/04/23	0.2	12.30	1	12.30	12.30	-0.8	1,511	-0.05%
2019/04/16	1	12.80	0	0.00	12.80	1	1,474	0.07%
2019/04/11	0	0.00	10	12.90	12.90	-10	1,490	-0.67%
2019/04/10	0	0.00	1	13.10	13.00	-1	1,483	-0.07%
2019/04/09	10	13.10	0	0.00	13.05	10	1,483	0.67%
2019/04/08	1.2	12.90	0	0.00	12.90	1.2	1,434	0.08%
2019/04/03	0	0.00	10	13.00	12.95	-10	1,426	-0.70%
2019/04/01	0	0.00	1	13.15	13.10	-1	1,418	-0.07%
2019/03/29	20	13.15	20	13.20	13.20	0	1,410	0.00%
2019/03/28	1	13.10	0	0.00	13.05	1	1,409	0.07%
2019/03/27	5	13.50	2	13.48	13.30	3	1,441	0.21%
2019/03/26	0	0.00	1	13.45	13.45	-1	1,336	-0.07%
2019/03/20	1	12.95	0	0.00	12.90	1	1,774	0.06%
2019/03/19	0	0.00	20	13.00	13.00	-20	1,799	-1.11%
2019/03/18	1	12.95	30	13.03	12.95	-29	1,844	-1.57%
2019/03/15	0	0.00	2	12.85	12.85	-2	1,807	-0.11%
2019/03/13	0	0.00	10	12.90	12.90	-10	1,822	-0.55%
2019/03/12	0.2	12.90	0	0.00	12.95	0.2	1,840	0.01%
2019/02/20	0	0.00	10	13.20	13.20	-10	2,328	-0.43%
2019/02/18	0	0.00	7	12.90	13.15	-7	2,373	-0.29%
2019/02/15	0	0.00	10	13.20	13.30	-10	2,330	-0.43%
2019/02/14	0	0.00	10	13.20	13.15	-10	2,444	-0.41%
2019/02/13	5	13.15	10	13.20	13.15	-5	2,462	-0.20%
2019/02/12	0	0.00	5	13.15	13.20	-5	2,515	-0.20%
2019/02/11	1	13.05	5	13.10	13.05	-4	2,518	-0.16%
2019/01/28	5	13.25	0	0.00	13.25	5	2,566	0.19%
2019/01/24	5	13.25	5	13.25	13.25	0	2,689	0.00%
2019/01/21	8	13.33	8	13.30	13.30	0	2,931	0.00%
2019/01/11	15	13.38	15	13.30	13.25	0	3,338	0.00%
2019/01/10	2	13.50	10	13.50	13.35	-8	3,587	-0.22%
2019/01/04	0	0.00	10	13.10	13.25	-10	4,125	-0.24%
2019/01/02	5	13.30	0	0.00	13.15	5	4,182	0.12%
2018/12/26	0	0.00	1	13.20	13.05	-1	4,242	-0.02%
2018/12/25	0	0.00	51	13.10	13.20	-51	4,282	-1.19%
2018/12/24	6	13.43	0	0.00	13.40	6	4,265	0.14%
2018/12/22	0	0.00	6	13.26	13.35	-6	4,257	-0.14%
2018/12/21	7	13.30	1	13.25	13.25	6	4,261	0.14%
2018/12/20	32	13.55	40	13.31	13.30	-8	4,247	-0.19%
2018/12/19	39	13.75	30	13.55	13.55	9	4,263	0.21%
2018/12/18	14	14.00	0	0.00	13.60	14	4,242	0.33%
2018/12/17	0	0.00	17	14.51	14.55	-17	4,124	-0.41%
2018/12/14	10	14.20	30.3	14.01	14.20	-20.3	3,983	-0.51%
2018/12/13	18	13.88	9	14.12	13.80	9	3,897	0.23%
2018/12/12	0	0.00	10	13.92	13.90	-10	3,812	-0.26%
2018/12/11	63	13.86	0	0.00	13.70	63	3,783	1.67%
2018/12/10	10	13.30	0	0.00	13.30	10	3,746	0.27%
2018/12/04	0	0.00	1	13.90	13.90	-1	3,748	-0.03%
2018/12/03	17	13.95	10	13.95	14.00	7	3,758	0.19%
2018/11/29	2	13.70	1	13.95	13.70	1	3,743	0.03%
2018/11/27	0	0.00	5.2	14.09	13.85	-5.2	3,723	-0.14%
2018/11/22	2	13.80	0	0.00	13.70	2	3,741	0.05%
2018/11/21	1	14.00	0	0.00	14.00	1	3,717	0.03%
2018/11/20	11	14.20	32	14.38	14.15	-21	3,694	-0.57%
2018/11/19	13	13.95	19.5	14.01	13.95	-6.5	3,601	-0.18%
2018/11/16	0	0.00	2	13.35	13.40	-2	3,534	-0.06%
2018/11/15	2	13.55	0	0.00	13.55	2	3,504	0.06%
2018/11/14	10	14.00	0	0.00	14.00	10	3,462	0.29%
2018/11/13	6	13.68	3	14.02	14.00	3	3,438	0.09%
2018/11/09	3	13.78	32	13.80	13.95	-29	3,342	-0.87%
2018/11/08	5	13.65	14.6	13.70	13.65	-9.6	3,386	-0.28%
2018/11/07	0	0.00	23	13.55	13.55	-23	3,430	-0.67%
2018/11/06	0	0.00	1	13.85	13.45	-1	3,478	-0.03%
2018/11/05	2	13.80	10.3	13.94	13.80	-8.3	3,471	-0.24%
2018/11/02	10	13.80	0	0.00	13.80	10	3,455	0.29%
2018/11/01	0	0.00	26	14.05	13.75	-26	3,406	-0.76%
2018/10/31	8	13.90	19	13.82	13.90	-11	3,343	-0.33%
2018/10/30	5	13.25	0	0.00	13.20	5	3,203	0.16%
2018/10/29	2	13.15	3	13.37	13.15	-1	3,211	-0.03%
2018/10/26	0	0.00	2	13.30	12.85	-2	3,192	-0.06%
2018/10/25	1	13.00	3	13.05	13.10	-2	3,168	-0.06%
2018/10/24	10	13.30	4	13.45	13.30	6	3,157	0.19%
2018/10/23	12	13.83	0	0.00	13.80	12	3,108	0.39%
2018/10/22	1	13.90	0	0.00	13.90	1	3,110	0.03%
2018/10/19	3	14.03	4	14.15	14.00	-1	3,204	-0.03%
2018/10/18	3	14.00	15	14.09	14.40	-12	3,094	-0.39%
2018/10/17	0	0.00	11	13.60	13.65	-11	2,852	-0.39%
2018/10/16	12	13.25	15	13.38	13.25	-3	2,719	-0.11%
2018/10/15	1	12.40	7	12.36	12.65	-6	2,523	-0.24%
2018/10/12	6	12.21	0	0.00	12.10	6	2,516	0.24%
2018/10/11	6	11.58	0	0.00	11.45	6	2,510	0.24%
2018/10/04	10	13.40	0	0.00	13.40	10	2,557	0.39%
2018/10/03	1	13.55	0	0.00	13.60	1	2,559	0.04%
2018/10/01	1	14.30	0	0.00	14.35	1	2,542	0.04%
2018/09/28	4	14.35	0	0.00	14.35	4	2,553	0.16%
2018/09/26	0	0.00	5	14.35	14.50	-5	2,614	-0.19%
2018/09/14	1	14.35	0	0.00	14.35	1	2,681	0.04%
2018/09/07	0	0.00	131	14.59	14.55	-131	2,902	-4.51%	大賣/鉅額交易
2018/09/03	1	14.70	1	14.80	14.75	0	3,004	0.00%
2018/08/29	0	0.00	1	15.05	15.00	-1	3,186	-0.03%
2018/08/27	1	14.70	3	14.68	14.70	-2	3,267	-0.06%
2018/08/24	2	14.68	0	0.00	14.65	2	3,306	0.06%
2018/08/23	24	14.90	3	14.85	14.95	21	3,310	0.63%
2018/08/22	0	0.00	4.8	14.48	14.35	-4.8	3,294	-0.15%
2018/08/17	3	14.48	0	0.00	14.50	3	3,554	0.08%
2018/08/16	10	14.38	0	0.00	14.35	10	3,703	0.27%
2018/08/14	0	0.00	5	14.91	15.15	-5	3,688	-0.14%
2018/08/13	2	14.43	0	0.00	14.65	2	3,677	0.05%
2018/08/10	0	0.00	6	15.10	15.10	-6	3,639	-0.16%
2018/08/09	2	14.90	0	0.00	15.00	2	3,656	0.05%
2018/08/08	0.4	14.75	0	0.00	14.75	0.4	3,747	0.01%
2018/08/06	0	0.00	0.5	14.90	14.90	-0.5	3,906	-0.01%
2018/08/03	0.5	14.75	0	0.00	14.75	0.5	4,092	0.01%
2018/08/02	10	14.45	0	0.00	14.50	10	4,098	0.24%
2018/08/01	0	0.00	0.3	14.85	14.85	-0.3	4,099	-0.01%
2018/07/31	1	14.90	0	0.00	14.85	1	4,151	0.02%
2018/07/26	2	15.15	2.8	14.97	15.25	-0.8	4,310	-0.02%
2018/07/25	5	14.55	13	14.60	14.85	-8	4,212	-0.19%
2018/07/23	4	14.13	0	0.00	13.85	4	4,259	0.09%
2018/07/11	0	0.00	10.4	13.30	13.30	-10.4	4,307	-0.24%
2018/07/10	1	12.70	0	0.00	13.40	1	4,313	0.02%
2018/07/05	2	12.70	2	12.20	12.20	0	4,417	0.00%
2018/07/04	6	12.87	4	12.75	12.75	2	4,440	0.05%
2018/07/03	1	12.95	1	13.00	13.00	0	4,567	0.00%
2018/07/02	52	12.90	3	12.88	12.90	49	4,943	0.99%
2018/06/29	18	12.90	2	13.00	13.00	16	5,042	0.32%
2018/06/28	35	12.91	41	12.95	12.95	-6	5,160	-0.12%
2018/06/27	2	13.00	2	13.05	13.05	0	5,204	0.00%
2018/06/26	4	13.09	5	13.00	13.00	-1	5,290	-0.02%
2018/06/25	103	13.20	3	13.20	13.20	100	5,337	1.87%	大買/
2018/06/22	2	13.25	3	13.25	13.25	-1	5,441	-0.02%
2018/06/21	5	13.24	6	13.30	13.30	-1	5,498	-0.02%
2018/06/20	100	13.20	4	13.30	13.30	96	5,620	1.71%
2018/06/19	4	13.30	4	13.25	13.25	0	5,967	0.00%
2018/06/15	4	13.19	5	13.40	13.40	-1	6,618	-0.02%
2018/06/14	7	13.21	4	13.20	13.20	3	6,797	0.04%
2018/06/13	8	13.34	7	13.30	13.30	1	6,851	0.01%
2018/06/12	6	13.38	6	13.35	13.35	0	6,871	0.00%
2018/06/11	3	13.28	5	13.35	13.35	-2	6,883	-0.03%
2018/06/08	6	13.25	6	13.15	13.15	0	6,885	0.00%
2018/06/07	10	13.23	9	13.34	13.30	1	6,901	0.01%
2018/06/06	7.4	13.20	4	13.15	13.15	3.4	7,018	0.05%
2018/06/05	3	13.25	3	13.20	13.20	0	7,125	0.00%
2018/06/04	6	13.28	6	13.25	13.25	0	7,205	0.00%
2018/06/01	5	13.25	4	13.35	13.35	1	7,274	0.01%
2018/05/31	3	13.33	0	0.00	13.20	3	7,363	0.04%
2018/05/30	4	13.28	4	13.38	13.40	0	7,388	0.00%
2018/05/29	7	13.43	7	13.40	13.40	0	7,437	0.00%
2018/05/28	16	13.54	21	13.72	13.55	-5	7,573	-0.07%
2018/05/25	13	13.92	3	13.97	13.90	10	7,506	0.13%
2018/05/24	1	14.00	0	0.00	14.00	1	7,520	0.01%
2018/05/23	5	14.07	5	14.00	14.00	0	7,480	0.00%
2018/05/22	4	14.05	7	14.07	14.05	-3	7,632	-0.04%
2018/05/21	8	14.08	7	14.07	14.05	1	7,696	0.01%
2018/05/18	9	14.27	12	14.16	14.15	-3	7,657	-0.04%
2018/05/17	7	14.25	7	14.31	14.30	0	7,670	0.00%
2018/05/16	7	14.43	7	14.18	14.15	0	7,549	0.00%
2018/05/15	3	14.30	7	14.69	14.55	-4	7,525	-0.05%
2018/05/14	4	13.96	14	14.16	14.45	-10	7,541	-0.13%
2018/05/11	7	13.91	7	13.85	13.85	0	7,494	0.00%
2018/05/10	8	14.06	6	13.90	13.90	2	7,472	0.03%
2018/05/09	4	14.09	4	14.05	14.05	0	7,506	0.00%
2018/05/08	8	14.06	8	14.14	14.10	0	7,543	0.00%
2018/05/07	8	14.29	22	14.31	14.10	-14	7,519	-0.19%
2018/05/04	6	14.38	4	14.50	14.50	2	7,452	0.03%
2018/05/03	2.1	14.18	7	14.24	14.35	-4.9	7,388	-0.07%
2018/05/02	15	14.16	5	14.27	14.15	10	7,332	0.14%
2018/04/30	3	13.48	33	13.47	13.70	-30	7,121	-0.42%
2018/04/27	5	13.59	5	13.50	13.50	0	7,120	0.00%
2018/04/26	11	13.82	17	13.72	13.55	-6	7,124	-0.08%
2018/04/25	3	13.77	7	13.90	13.90	-4	7,113	-0.06%
2018/04/24	4	13.64	4	13.96	13.95	0	7,126	0.00%
2018/04/23	1	13.55	42	13.55	13.60	-41	7,048	-0.58%
2018/04/20	2	13.38	4	13.59	13.60	-2	7,065	-0.03%
2018/04/19	13	13.54	2	13.53	13.50	11	7,125	0.15%
2018/04/18	6	13.16	2	13.15	13.15	4	7,109	0.06%
2018/04/17	11	13.42	0.3	13.10	13.15	10.7	7,344	0.15%
2018/04/16	0	0.00	0.9	13.25	13.35	-0.9	7,277	-0.01%
2018/04/13	0	0.00	10	13.60	13.45	-10	7,362	-0.14%
2018/04/12	24	14.10	17	14.18	13.70	7	7,371	0.09%
2018/04/11	10	13.95	0	0.00	13.90	10	7,300	0.14%
2018/04/09	0	0.00	26	13.22	13.60	-26	7,307	-0.36%
2018/04/03	37	13.54	0	0.00	13.45	37	7,306	0.51%
2018/04/02	3	15.00	12	14.93	14.90	-9	7,031	-0.13%
2018/03/31	0	0.00	23	15.15	15.10	-23	7,022	-0.33%
2018/03/30	2	14.75	0	0.00	14.85	2	6,969	0.03%
2018/03/29	20	14.80	1	14.70	14.70	19	6,983	0.27%
2018/03/26	0	0.00	3	14.80	14.75	-3	6,783	-0.04%
2018/03/23	5	14.43	4	14.61	14.65	1	6,863	0.01%
2018/03/22	121	15.37	2	15.10	14.90	119	6,925	1.72%	大買/鉅額交易
2018/03/21	64	15.13	20	15.31	15.45	44	6,574	0.67%
2018/03/20	20	14.40	1	14.25	14.05	19	5,967	0.32%
2018/03/19	0	0.00	1	14.75	14.70	-1	5,815	-0.02%
2018/03/16	0	0.00	1	14.90	14.70	-1	5,778	-0.02%
2018/03/15	0	0.00	5	14.70	14.65	-5	5,752	-0.09%
2018/03/14	2	14.73	2	14.70	14.70	0	5,719	0.00%
2018/03/13	2	14.60	2	14.58	14.65	0	5,651	0.00%
2018/03/12	70	14.53	170	14.52	14.50	-100	5,591	-1.79%	大賣/
2018/03/09	3	14.00	36	13.96	13.90	-33	5,443	-0.61%
2018/03/08	2	14.25	18	14.22	14.25	-16	5,308	-0.30%
2018/03/07	3.1	13.51	6.9	13.60	13.85	-3.8	5,211	-0.07%
2018/03/06	8	13.61	0	0.00	13.45	8	5,185	0.15%
2018/03/05	0	0.00	6	13.31	13.40	-6	5,124	-0.12%
2018/03/02	0	0.00	4	13.35	13.40	-4	5,121	-0.08%
2018/03/01	6	13.13	0	0.00	13.35	6	5,066	0.12%
2018/02/27	0	12.55	3	12.55	12.55	-3	4,927	-0.06%
2018/02/23	0	0.00	62	12.45	12.35	-62	4,815	-1.29%
2018/02/22	20	12.65	8	12.63	12.65	12	4,747	0.25%
2018/02/21	40	11.81	9	11.58	11.85	31	4,580	0.68%
2018/02/12	0	0.00	3	11.50	11.35	-3	4,487	-0.07%
2018/02/07	0	0.00	5	11.00	11.10	-5	4,415	-0.11%
2018/02/06	25	10.62	5	10.50	10.85	20	4,401	0.45%
2018/02/02	0	0.00	3	11.50	11.40	-3	4,266	-0.07%
2018/02/01	0	0.00	5	11.50	11.40	-5	4,281	-0.12%
2018/01/31	10	11.14	0	0.00	11.20	10	4,225	0.24%
2018/01/29	5	11.15	7	11.24	11.25	-2	4,483	-0.04%
2018/01/25	5	11.22	0	0.00	11.20	5	5,096	0.10%
2018/01/23	0	0.00	13	11.07	11.10	-13	5,073	-0.26%
2018/01/22	10	11.05	15	11.07	11.05	-5	5,063	-0.10%
2018/01/19	10	11.50	4.2	11.28	11.15	5.8	5,039	0.12%
2018/01/18	0	0.00	10	11.20	11.25	-10	4,995	-0.20%
2018/01/17	25	11.52	34	11.45	11.65	-9	4,949	-0.18%
2018/01/16	5	11.35	0	0.00	11.30	5	4,880	0.10%
2018/01/15	10	11.45	0	0.00	11.35	10	4,838	0.21%
2018/01/12	20	11.55	0	0.00	11.65	20	4,763	0.42%
2018/01/11	15	11.47	3	11.75	11.80	12	4,659	0.26%
2018/01/09	0.2	10.70	20.2	10.70	10.80	-20	4,369	-0.46%
2018/01/08	10	10.85	0	0.00	10.75	10	4,237	0.24%
2018/01/04	3	10.95	3	10.90	10.95	0	4,122	0.00%
2018/01/03	1	10.95	2	11.15	11.00	-1	4,066	-0.02%
2018/01/02	10	11.10	90	10.97	11.10	-80	3,989	-2.01%