東森 (2614)-元富-同大券商分點個股進出

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
19.50
漲跌
▼0.10
漲幅
-0.51%
成交量
190張
產業
上市其他類股
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－元富-同大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-同大券商分點個股進出
元富-同大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
2024/04/25	0	0.00	0.6	19.60	19.50	-0.6	725	-0.09%
2024/04/23	0	0.00	0.5	19.50	19.60	-0.5	742	-0.06%
2024/04/22	1.1	19.62	0	0.00	19.35	1.1	751	0.15%
2024/04/19	5	19.80	5	19.65	19.35	0	749	0.00%
2024/04/17	0	0.00	0.6	19.30	19.30	-0.6	729	-0.09%
2024/04/16	0.2	19.48	0.4	19.30	19.25	-0.2	742	-0.03%
2024/04/12	1	19.85	0	0.00	19.95	1	719	0.14%
2024/04/09	0	0.00	0.8	19.70	19.70	-0.8	720	-0.11%
2024/04/01	0.1	20.35	0	0.00	20.40	0.1	714	0.01%
2024/03/29	5	20.40	5	20.35	20.25	0	703	0.00%
2024/03/26	0.1	20.01	1.1	20.14	20.00	-1	679	-0.15%
2024/03/25	1	20.00	0	0.00	20.00	1	683	0.15%
2024/03/22	1	19.95	1	20.05	20.00	0	689	0.00%
2024/03/21	0	0.00	0.1	19.90	19.95	-0.1	689	-0.01%
2024/03/20	0	19.85	1.1	19.72	19.65	-1.1	689	-0.16%
2024/03/18	0	19.85	0	0.00	20.00	0	685	0.00%
2024/03/15	0.1	19.80	0	0.00	19.90	0.1	690	0.01%
2024/03/14	0	19.95	0	0.00	20.00	0	672	0.00%
2024/03/13	0	20.10	0	0.00	20.00	0	677	0.00%
2024/03/12	1	20.40	1	20.25	20.20	0	670	0.00%
2024/03/11	0	0.00	25.4	20.10	20.10	-25.4	688	-3.69%
2024/03/08	0.2	20.15	0	0.00	20.00	0.2	719	0.02%
2024/03/07	0	20.11	0	0.00	20.15	0	829	0.00%
2024/03/06	0	20.10	0	0.00	20.05	0	830	0.00%
2024/03/04	0.1	20.27	0.5	20.30	20.10	-0.5	822	-0.06%
2024/03/01	0	0.00	0.1	20.25	20.25	-0.1	812	-0.01%
2024/02/29	0	20.38	0	0.00	20.25	0	822	0.00%
2024/02/22	0.1	21.20	0	0.00	21.05	0.1	942	0.01%
2024/02/20	0	21.30	0	0.00	21.30	0	942	0.00%
2024/02/19	0	21.35	0.6	21.35	21.35	-0.5	942	-0.06%
2024/02/16	0	0.00	0.6	21.15	21.10	-0.6	942	-0.06%
2024/02/01	0	0.00	1	21.05	21.10	-1	930	-0.11%
2024/01/31	0	21.00	0	0.00	20.90	0	937	0.00%
2024/01/22	20	21.30	0	0.00	21.00	20	959	2.08%
2024/01/17	0	0.00	1	21.20	20.85	-1	960	-0.10%
2024/01/03	0.2	22.50	0	0.00	22.30	0.2	928	0.02%
2024/01/02	1	22.70	0	0.00	22.65	1	923	0.11%
2023/12/27	0	22.60	0	0.00	22.50	0	954	0.00%
2023/12/26	0.1	22.35	0.5	22.35	22.40	-0.4	963	-0.04%
2023/12/22	0.1	22.70	0	0.00	22.55	0.1	973	0.01%
2023/12/20	0	0.00	1	22.90	22.85	-1	1,034	-0.10%
2023/12/19	0.1	22.50	0	0.00	22.30	0.1	1,029	0.01%
2023/12/18	0	0.00	0.6	22.75	22.75	-0.6	1,028	-0.06%
2023/12/14	1	22.45	0	0.00	22.45	1	1,031	0.10%
2023/12/12	0.2	22.80	0	0.00	22.60	0.2	1,038	0.02%
2023/12/11	1.1	23.00	0	0.00	22.95	1.1	1,037	0.11%
2023/12/08	0	0.00	1	23.05	23.05	-1	1,040	-0.10%
2023/12/07	1	23.20	0	0.00	23.15	1	1,044	0.10%
2023/12/06	0	23.50	1	23.15	23.10	-1	1,071	-0.09%
2023/12/05	0	23.50	0	0.00	23.50	0	1,124	0.00%
2023/12/04	11.1	24.45	10.3	24.65	24.20	0.8	1,480	0.06%
2023/11/29	0.1	23.25	0	0.00	23.15	0.1	1,443	0.00%
2023/11/24	0	0.00	1.3	23.63	23.55	-1.3	1,456	-0.09%
2023/11/22	7	23.35	16.3	24.04	24.15	-9.3	1,476	-0.63%
2023/11/20	0	22.45	1	22.40	22.40	-1	1,427	-0.07%
2023/11/15	1	22.20	0	0.00	22.20	1	1,532	0.07%
2023/11/10	0	0.00	1	22.15	22.15	-1	1,603	-0.06%
2023/11/09	1	22.45	0	0.00	22.40	1	1,617	0.06%
2023/11/06	0	0.00	1	22.55	22.50	-1	1,643	-0.06%
2023/11/03	1	22.40	0.6	22.45	22.40	0.4	1,645	0.03%
2023/11/02	0	22.15	0	0.00	22.20	0	1,648	0.00%
2023/10/31	0.1	22.35	0	0.00	21.85	0.1	1,683	0.01%
2023/10/30	0	0.00	1.8	22.16	22.25	-1.8	1,688	-0.11%
2023/10/27	1.8	21.85	0	0.00	21.90	1.8	1,690	0.11%
2023/10/26	0	0.00	2	21.35	21.35	-2	1,695	-0.12%
2023/10/25	2	21.75	0	0.00	21.75	2	1,717	0.12%
2023/10/19	0	0.00	1	21.20	21.05	-1	1,863	-0.05%
2023/10/17	0	21.90	0	0.00	21.90	0	1,902	0.00%
2023/10/05	0	0.00	5	23.25	23.20	-5	2,036	-0.25%
2023/10/03	0	0.00	1	23.55	23.75	-1	2,052	-0.05%
2023/10/02	5	22.35	0	0.00	22.70	5	2,033	0.25%
2023/09/26	0.5	22.50	0	0.00	23.10	0.5	2,044	0.02%
2023/09/25	0.2	22.00	0	0.00	22.00	0.2	1,989	0.01%
2023/09/21	1	22.00	0	0.00	21.85	1	2,002	0.05%
2023/09/20	0.1	22.50	0	0.00	22.30	0.1	2,009	0.00%
2023/09/19	1	22.65	0	0.00	22.60	1	2,026	0.05%
2023/09/18	7	23.05	7	22.94	22.95	0	2,050	0.00%
2023/09/15	2.1	22.91	0	0.00	22.80	2.1	2,070	0.10%
2023/09/13	0	0.00	0.4	23.00	23.00	-0.4	2,090	-0.02%
2023/09/12	0.1	23.35	0	0.00	23.30	0.1	2,102	0.00%
2023/09/11	0	0.00	2	23.50	23.45	-2	2,103	-0.10%
2023/09/08	0.4	24.00	4.6	24.29	23.85	-4.2	2,083	-0.20%
2023/09/07	13	26.78	12	25.62	25.45	1	2,057	0.05%
2023/09/06	0	0.00	1.2	25.50	25.50	-1.2	1,690	-0.07%
2023/09/05	0	0.00	0.6	23.20	23.20	-0.6	1,687	-0.04%
2023/09/04	0.1	20.55	0.2	20.95	21.10	-0.1	1,651	-0.01%
2023/08/31	1.3	20.21	4	20.29	20.25	-2.6	1,648	-0.16%
2023/08/30	0	0.00	0.6	20.40	20.60	-0.6	1,650	-0.03%
2023/08/29	2	20.15	0	0.00	20.15	2	1,649	0.12%
2023/08/28	2.1	21.40	0.6	21.35	21.35	1.5	1,626	0.09%
2023/08/15	1	15.05	0	0.00	15.00	1	1,589	0.06%
2023/08/14	0	0.00	14	15.15	15.00	-14	1,579	-0.89%
2023/08/11	2	15.85	0	0.00	15.80	2	1,535	0.13%
2023/08/10	3	16.27	7.2	16.29	16.20	-4.2	1,523	-0.28%
2023/08/02	0	0.00	1	17.05	16.85	-1	1,425	-0.07%
2023/08/01	0	0.00	1	17.10	17.10	-1	1,430	-0.07%
2023/07/28	2	17.15	11	17.16	17.20	-9	1,487	-0.61%
2023/07/27	0	17.15	0	0.00	17.10	0	1,492	0.00%
2023/07/26	0	0.00	0	17.19	17.15	0	1,492	0.00%
2023/07/21	3	17.02	1	17.15	16.95	2	1,473	0.14%
2023/07/18	1	17.10	3	16.95	16.95	-2	1,506	-0.13%
2023/07/17	1	17.15	0	0.00	17.30	1	1,519	0.07%
2023/07/14	2	16.75	0	0.00	16.90	2	1,501	0.13%
2023/07/13	4	17.28	0.8	17.40	17.20	3.2	1,489	0.21%
2023/07/12	8	18.03	2.6	18.12	17.85	5.4	1,487	0.37%
2023/07/11	0.1	18.15	0	0.00	18.15	0.1	1,520	0.00%
2023/07/06	6	18.44	6	18.35	18.45	0	1,672	0.00%
2023/07/05	8	18.68	7.5	18.64	18.75	0.5	1,661	0.03%
2023/07/03	0.2	18.25	0	0.00	18.20	0.2	1,618	0.01%
2023/06/30	3.4	18.24	0	0.00	18.20	3.4	1,631	0.21%
2023/06/29	10	18.26	0	0.00	18.25	10	1,633	0.61%
2023/06/28	1.2	18.33	0	0.00	18.30	1.2	1,646	0.07%
2023/06/27	0.1	18.44	0	0.00	18.35	0.1	1,663	0.01%
2023/06/26	0.4	18.45	0	0.00	18.45	0.4	1,669	0.02%
2023/06/21	10.5	18.52	0	0.00	18.50	10.5	1,692	0.62%
2023/06/20	0	0.00	1	18.35	18.30	-1	1,695	-0.06%
2023/06/19	1	18.35	3	18.40	18.40	-2	1,742	-0.11%
2023/06/16	2	18.45	5	18.40	18.50	-3	1,759	-0.17%
2023/06/15	1	18.40	1	18.50	18.45	0	1,788	0.00%
2023/06/14	10.1	18.60	0	0.00	18.50	10.1	1,840	0.55%
2023/06/13	1	18.70	0	0.00	18.70	1	2,032	0.05%
2023/06/09	0	0.00	1	18.35	18.50	-1	2,288	-0.04%
2023/06/06	0.1	18.50	0	0.00	18.55	0.1	2,310	0.00%
2023/06/05	5	18.60	0	0.00	18.70	5	2,313	0.22%
2023/06/02	4	18.60	0	0.00	18.55	4	2,317	0.17%
2023/06/01	2	18.75	0	0.00	18.80	2	2,300	0.09%
2023/05/30	2	19.20	0	0.00	19.05	2	2,280	0.09%
2023/05/29	0	0.00	2	19.10	19.10	-2	2,294	-0.09%
2023/05/24	12	19.28	0	0.00	19.20	12	2,322	0.52%
2023/05/16	3	19.40	0.1	19.25	19.25	2.9	2,374	0.12%
2023/05/15	0	0.00	1	19.05	19.15	-1	2,379	-0.04%
2023/05/05	1.1	19.85	3	19.45	19.85	-1.9	2,744	-0.07%
2023/05/04	11	19.05	0	0.00	19.10	11	2,809	0.39%
2023/05/03	1	19.05	1	19.10	19.05	0	3,015	0.00%
2023/05/02	0	0.00	10	19.10	19.00	-10	3,057	-0.33%
2023/04/27	9	18.95	2	18.95	19.00	7	3,202	0.22%
2023/04/26	0	0.00	4	18.98	18.95	-4	3,246	-0.12%
2023/04/25	6	19.29	1	19.10	19.15	5	3,297	0.15%
2023/04/24	0	19.55	2	19.55	19.65	-2	3,327	-0.06%
2023/04/21	2	19.35	2.1	19.34	19.25	-0.1	3,428	0.00%
2023/04/18	1	19.60	2	19.35	19.25	-1	3,537	-0.03%
2023/04/17	1	19.95	1.1	19.83	19.80	-0.1	3,775	0.00%
2023/04/13	0	0.00	1	19.10	19.20	-1	3,763	-0.03%
2023/04/12	1	19.05	27	19.02	19.25	-26	3,751	-0.69%
2023/04/11	9	18.47	7	18.61	18.65	2	3,737	0.05%
2023/04/10	3	18.73	0	0.00	18.70	3	3,896	0.08%
2023/04/07	1	18.85	9	18.89	18.90	-8	4,058	-0.20%
2023/04/06	3	18.90	0	0.00	18.85	3	4,097	0.07%
2023/03/31	3	18.80	6	18.87	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	4	18.90	0	0.00	18.90	4	4,189	0.10%
2023/03/28	2	18.95	8	19.28	19.00	-6	4,241	-0.14%
2023/03/27	11	19.30	6	19.25	19.25	5	4,303	0.12%
2023/03/24	2	19.23	0	0.00	19.20	2	4,379	0.05%
2023/03/23	0	0.00	0.5	19.46	19.45	-0.5	4,539	-0.01%
2023/03/22	1	19.25	6.4	19.30	19.25	-5.4	4,685	-0.12%
2023/03/21	6	19.77	4	19.65	19.65	2	4,725	0.04%
2023/03/20	0	0.00	3	19.55	19.55	-3	4,837	-0.06%
2023/03/17	1	19.10	3	19.23	19.30	-2	5,112	-0.04%
2023/03/16	11.6	18.88	11	19.11	18.70	0.6	5,679	0.01%
2023/03/15	10	20.06	6.4	20.13	19.95	3.6	6,018	0.06%
2023/03/14	0.1	22.15	0	0.00	22.05	0.1	6,030	0.00%
2023/03/13	1	22.05	0	0.00	22.40	1	6,070	0.02%
2023/03/10	4	22.60	14	22.59	22.60	-10	6,065	-0.16%
2023/03/09	1	23.10	6	23.23	23.10	-5	6,050	-0.08%
2023/03/07	8	23.54	7	23.40	23.35	1	6,075	0.02%
2023/03/06	11	23.60	12	23.54	23.45	-1	6,075	-0.02%
2023/03/03	2	23.33	0	0.00	23.25	2	6,065	0.03%
2023/03/02	5	23.00	6	22.98	23.10	-1	6,069	-0.02%
2023/03/01	1	22.85	3	22.85	22.85	-2	6,067	-0.03%
2023/02/24	0	23.31	0	0.00	23.25	0	6,063	0.00%
2023/02/23	13	23.57	21	23.47	23.45	-8	6,062	-0.13%
2023/02/22	2	23.30	3	23.25	23.30	-1	6,063	-0.02%
2023/02/21	9	23.62	0	0.00	23.50	9	6,063	0.15%
2023/02/20	7	23.53	5.8	23.64	23.75	1.2	6,088	0.02%
2023/02/17	0	0.00	20	23.30	23.30	-20	6,098	-0.33%
2023/02/16	11	23.38	5	23.30	23.35	6	6,134	0.10%
2023/02/15	1	23.10	0	0.00	23.10	1	6,187	0.02%
2023/02/14	0	0.00	1	23.25	23.25	-1	6,205	-0.02%
2023/02/13	1	23.10	0	0.00	23.10	1	6,234	0.02%
2023/02/10	4	23.29	0	0.00	23.10	4	6,265	0.06%
2023/02/09	6	24.21	24	23.89	23.80	-18	6,282	-0.29%
2023/02/07	1	24.30	0	0.00	24.30	1	6,453	0.02%
2023/02/06	10	24.40	0	0.00	24.50	10	6,532	0.15%
2023/02/03	10	24.60	1	24.85	24.80	9	6,858	0.13%
2023/02/02	0	0.00	15	24.69	24.50	-15	6,836	-0.22%
2023/02/01	30	24.77	31	24.76	24.95	-1	6,796	-0.01%
2023/01/31	0	0.00	1	24.00	23.95	-1	6,600	-0.02%
2023/01/30	1	23.80	0	0.00	23.70	1	6,563	0.02%
2023/01/17	1	23.70	1	24.20	23.65	0	6,542	0.00%
2023/01/13	2	23.70	11	23.44	23.80	-9	6,418	-0.14%
2023/01/12	0	0.00	10	23.75	23.50	-10	6,403	-0.16%
2023/01/11	0	0.00	4	24.14	23.95	-4	6,362	-0.06%
2023/01/09	1	23.50	20	23.45	23.45	-19	6,274	-0.30%
2023/01/06	10	23.75	1	23.65	23.65	9	6,259	0.14%
2023/01/05	23	24.12	15	23.90	23.85	8	6,195	0.13%
2023/01/04	40	23.28	26	23.00	23.45	14	5,933	0.24%
2023/01/03	0	0.00	26	23.33	22.85	-26	5,890	-0.44%
2022/12/30	1	23.45	0	0.00	23.35	1	5,865	0.02%
2022/12/29	1	23.70	0	0.00	23.60	1	5,821	0.02%
2022/12/28	3	24.35	8	24.13	23.85	-5	5,774	-0.09%
2022/12/27	26	23.56	3	23.55	24.10	23	5,580	0.41%
2022/12/26	25	23.15	0	0.00	23.30	25	5,412	0.46%
2022/12/22	0	0.00	13	23.20	22.90	-13	5,390	-0.24%
2022/12/21	0	0.00	0.1	22.70	22.75	-0.1	5,389	0.00%
2022/12/20	2.1	23.25	3	22.37	22.30	-0.9	5,371	-0.02%
2022/12/19	1	23.70	1	23.40	23.15	0	5,344	0.00%
2022/12/16	11	23.21	10	23.20	23.15	1	5,275	0.02%
2022/12/15	15	23.54	17.2	23.86	23.70	-2.2	5,206	-0.04%
2022/12/14	0	0.00	1.1	23.65	23.25	-1.1	5,043	-0.02%
2022/12/13	3	22.95	2	22.95	22.75	1	4,876	0.02%
2022/12/12	11.2	22.70	4	22.66	22.60	7.2	4,806	0.15%
2022/12/09	20	24.05	7	23.76	23.60	13	4,684	0.28%
2022/12/08	15.1	23.73	16	23.92	23.80	-0.9	4,381	-0.02%
2022/12/07	16	22.66	7	22.93	22.75	9	3,758	0.24%
2022/12/06	9	23.59	51	22.98	23.75	-42	3,216	-1.31%
2022/12/02	0	0.00	10	21.35	21.30	-10	2,894	-0.35%
2022/12/01	40	21.38	10	21.30	21.30	30	2,897	1.04%
2022/11/30	10	20.95	10	21.10	21.20	0	2,904	0.00%
2022/11/29	2	20.60	3.1	20.37	20.65	-1.1	2,893	-0.04%
2022/11/28	3	20.43	0	0.00	20.50	3	2,892	0.10%
2022/11/25	0.1	20.35	0	0.00	20.40	0.1	2,908	0.00%
2022/11/24	0	0.00	3	20.25	20.40	-3	2,902	-0.10%
2022/11/23	10	20.25	10	20.45	20.50	0	2,897	0.00%
2022/11/22	20	20.20	0	0.00	20.10	20	2,914	0.69%
2022/11/21	1	20.75	10.3	20.70	20.60	-9.3	2,901	-0.32%
2022/11/18	11	20.82	0	0.00	20.80	11	2,897	0.38%
2022/11/17	3	20.93	0	0.00	21.05	3	2,915	0.10%
2022/11/16	1	20.85	0	0.00	20.70	1	2,918	0.03%
2022/11/15	1	21.10	1	21.30	21.30	0	2,936	0.00%
2022/11/14	0	0.00	1	21.55	21.55	-1	2,917	-0.03%
2022/11/11	1	21.45	5.1	21.05	21.05	-4.1	2,896	-0.14%
2022/11/10	1.1	21.59	13	21.19	21.05	-11.9	2,848	-0.42%
2022/11/09	17.2	21.73	5	21.55	21.55	12.2	2,836	0.43%
2022/11/08	3	21.85	3	21.95	21.65	0	2,839	0.00%
2022/11/07	1.5	21.85	16	22.02	21.80	-14.5	2,837	-0.51%
2022/11/04	13	21.70	3	21.90	21.75	10	2,814	0.36%
2022/11/03	13	21.61	9.1	21.84	21.90	3.9	2,758	0.14%
2022/11/02	10.1	21.34	10	21.70	21.35	0.1	2,563	0.00%
2022/11/01	9.1	21.66	4	21.65	21.55	5.1	2,485	0.21%
2022/10/31	1	20.80	0	0.00	20.80	1	2,162	0.05%
2022/10/28	9	19.52	0	0.00	18.95	9	2,145	0.42%
2022/10/27	2	19.55	0	0.00	19.65	2	2,117	0.09%
2022/10/21	0.4	18.65	0	0.00	18.60	0.4	2,840	0.01%
2022/10/18	0	0.00	1	19.95	20.05	-1	2,842	-0.04%
2022/10/17	1.1	18.77	4	19.10	19.30	-2.9	2,901	-0.10%
2022/10/14	2	19.85	0	0.00	19.60	2	2,905	0.07%
2022/10/11	1	19.70	0	0.00	19.80	1	2,924	0.03%
2022/10/07	1	20.55	0.9	20.60	20.55	0.1	2,934	0.00%
2022/10/04	1	20.25	0	0.00	20.45	1	3,039	0.03%
2022/09/30	0	0.00	1	19.49	19.85	-1	3,085	-0.03%
2022/09/28	1.1	19.02	1	19.10	19.00	0.1	3,039	0.00%
2022/09/26	0	0.00	9	20.05	19.80	-9	3,022	-0.30%
2022/09/23	1	20.80	0	0.00	20.75	1	3,007	0.03%
2022/09/22	0	0.00	0.9	21.00	21.15	-0.9	3,043	-0.03%
2022/09/20	0	21.65	0	0.00	21.45	0	3,122	0.00%
2022/09/19	1.3	21.54	0.9	21.55	21.40	0.4	3,148	0.01%
2022/09/12	1	22.55	0	0.00	22.90	1	3,220	0.03%
2022/09/07	0	22.00	30	22.10	21.95	-30	3,274	-0.92%
2022/09/06	2.1	22.23	0	0.00	22.20	2.1	3,302	0.06%
2022/09/05	1.1	23.42	0	0.00	22.90	1.1	3,282	0.03%
2022/09/02	3.4	23.78	2	23.60	23.45	1.4	3,299	0.04%
2022/09/01	3.1	23.84	0	0.00	23.80	3.1	3,304	0.10%
2022/08/31	0.3	24.45	0	0.00	24.45	0.3	3,303	0.01%
2022/08/30	0	0.00	0.9	24.10	24.05	-0.9	3,312	-0.03%
2022/08/29	1	24.20	0	0.00	24.00	1	3,321	0.03%
2022/08/26	0	0.00	2.6	25.05	25.05	-2.6	3,302	-0.08%
2022/08/25	16.1	25.19	0.3	25.05	25.00	15.8	3,307	0.48%
2022/08/24	0.1	25.67	1	25.25	25.00	-0.9	3,323	-0.03%
2022/08/23	5.1	25.90	3	25.90	25.80	2.1	3,304	0.06%
2022/08/22	34.7	27.53	0	0.00	26.60	34.7	3,317	1.05%
2022/08/10	4	24.53	0	0.00	24.30	4	3,285	0.12%
2022/08/09	21	24.34	20	24.50	24.30	1	3,285	0.03%
2022/08/08	1	23.70	0	0.00	23.90	1	3,299	0.03%
2022/08/05	1	24.15	0	0.00	24.15	1	3,325	0.03%
2022/08/04	0	23.70	9	24.14	23.75	-9	3,394	-0.26%
2022/08/03	0	0.00	50	24.25	24.10	-50	3,404	-1.47%
2022/08/02	1	25.05	0	0.00	24.75	1	3,406	0.03%
2022/08/01	1	26.10	3	26.23	26.00	-2	3,443	-0.06%
2022/07/29	4	26.80	0	0.00	26.40	4	3,457	0.12%
2022/07/28	1	26.70	0	0.00	26.30	1	3,454	0.03%
2022/07/27	0	0.00	4	26.10	26.80	-4	3,449	-0.12%
2022/07/26	8	27.14	9	26.71	26.60	-1	3,437	-0.03%
2022/07/25	2	26.70	6	27.00	26.55	-4	3,401	-0.12%
2022/07/22	16	27.58	2	27.35	27.30	14	3,404	0.41%
2022/07/21	15	27.41	15	27.16	27.65	0	3,396	0.00%
2022/07/20	50	25.90	1	25.90	25.90	49	3,027	1.62%
2022/07/19	1	23.25	2	23.55	23.55	-1	3,248	-0.03%
2022/07/18	6	23.53	5	23.45	23.40	1	3,757	0.03%
2022/07/14	3	22.83	2	22.95	23.00	1	3,856	0.03%
2022/07/13	0	0.00	2	23.08	23.00	-2	3,881	-0.05%
2022/07/11	12	22.73	12	22.56	22.70	0	3,890	0.00%
2022/07/07	0	21.95	0	0.00	22.20	0	3,964	0.00%
2022/07/01	0	0.00	4	21.15	20.80	-4	3,993	-0.10%
2022/06/30	1	22.05	1	22.00	21.75	0	3,988	0.00%
2022/06/28	3	23.55	0	0.00	23.45	3	3,994	0.08%
2022/06/24	0	0.00	1	23.95	23.45	-1	4,055	-0.02%
2022/06/23	4	22.93	0	0.00	23.30	4	4,228	0.09%
2022/06/22	4.1	23.57	5	23.55	23.25	-1	4,251	-0.02%
2022/06/21	2	23.25	0	0.00	24.30	2	4,275	0.05%
2022/06/20	4	23.48	0	0.00	22.85	4	4,255	0.09%
2022/06/17	1	24.85	0	0.00	24.60	1	4,223	0.02%
2022/06/09	0	0.00	4	27.83	28.15	-4	4,387	-0.09%
2022/06/08	2	28.20	0	0.00	27.95	2	4,403	0.05%
2022/06/07	2	27.70	10.4	27.51	27.80	-8.4	4,452	-0.19%
2022/06/02	1	26.95	2	26.75	26.90	-1	4,617	-0.02%
2022/06/01	1	27.65	0	0.00	27.20	1	4,728	0.02%
2022/05/31	0	0.00	6	26.85	27.00	-6	4,768	-0.13%
2022/05/30	0	0.00	1	26.65	26.80	-1	4,798	-0.02%
2022/05/27	2	26.30	0	0.00	26.20	2	4,815	0.04%
2022/05/25	0	0.00	0.1	25.80	25.90	-0.1	4,960	0.00%
2022/05/24	1.1	25.84	3	25.72	25.55	-1.9	5,104	-0.04%
2022/05/20	0	0.00	2	25.58	25.50	-2	5,237	-0.04%
2022/05/19	2	25.25	0	0.00	25.50	2	5,302	0.04%
2022/05/16	5	25.55	5	25.65	25.50	0	5,632	0.00%
2022/05/13	0	0.00	12	24.86	25.10	-12	5,728	-0.21%
2022/05/12	15	24.76	20	24.50	24.40	-5	5,831	-0.09%
2022/05/11	5	25.61	0	0.00	25.40	5	5,841	0.09%
2022/05/10	16	25.78	8	25.90	26.20	8	5,910	0.14%
2022/05/09	15	26.49	14	26.55	26.00	1	6,015	0.02%
2022/05/06	7	28.01	10	27.94	27.95	-3	6,064	-0.05%
2022/05/05	0	0.00	20	28.98	28.60	-20	6,207	-0.32%
2022/05/04	0	0.00	5	28.65	28.60	-5	6,439	-0.08%
2022/05/03	4	28.68	1	28.75	28.60	3	6,696	0.04%
2022/04/29	2	28.95	0	0.00	29.05	2	7,028	0.03%
2022/04/28	6	29.08	5	29.30	29.20	1	7,420	0.01%
2022/04/27	21	28.94	13	28.87	29.05	8	7,741	0.10%
2022/04/26	18	30.76	20	30.74	30.05	-2	7,970	-0.03%
2022/04/25	14	31.62	1	31.35	30.45	13	8,332	0.16%
2022/04/22	21	32.68	60	31.89	33.25	-39	8,551	-0.46%
2022/04/21	31.5	30.07	14.2	30.23	30.30	17.3	9,070	0.19%
2022/04/20	7	28.96	7	29.14	29.30	0	10,300	0.00%
2022/04/19	4	28.83	6	28.90	28.50	-2	12,065	-0.02%
2022/04/18	6	28.63	7	28.74	28.60	-1	14,962	-0.01%
2022/04/15	4.1	29.78	0	0.00	29.40	4.1	16,891	0.02%
2022/04/14	3	30.15	10	30.15	30.10	-7	17,782	-0.04%
2022/04/13	14	29.85	7	30.56	30.50	7	18,366	0.04%
2022/04/12	7.1	30.27	2	30.40	30.30	5.1	18,807	0.03%
2022/04/11	3	30.72	3	30.73	30.70	0	20,999	0.00%
2022/04/08	0	0.00	0.7	30.95	31.00	-0.7	21,211	0.00%
2022/04/07	10	31.28	25	30.87	30.80	-15	21,324	-0.07%
2022/04/06	56	31.53	2	31.10	31.05	54	21,496	0.25%
2022/04/01	12	31.42	4	31.35	31.20	8	21,531	0.04%
2022/03/31	0	31.30	1	31.30	31.20	-1	21,535	0.00%
2022/03/29	2	31.43	0	0.00	31.35	2	21,671	0.01%
2022/03/28	17	32.26	16	32.11	31.75	1	21,662	0.00%
2022/03/25	1	31.30	3	31.35	31.25	-2	21,540	-0.01%
2022/03/24	1	32.00	2	31.85	31.90	-1	21,582	0.00%
2022/03/23	0	0.00	1	32.10	32.10	-1	21,595	0.00%
2022/03/22	0	0.00	2	32.00	32.10	-2	21,602	-0.01%
2022/03/21	3	32.05	33	31.82	31.80	-30	21,608	-0.14%
2022/03/18	0	0.00	1	31.20	31.70	-1	21,657	0.00%
2022/03/17	4	31.08	7	31.12	31.10	-3	21,664	-0.01%
2022/03/16	4	30.65	6	30.61	30.45	-2	21,681	-0.01%
2022/03/15	17	30.95	11	30.70	30.55	6	21,879	0.03%
2022/03/14	5	31.66	5	31.72	31.75	0	21,882	0.00%
2022/03/11	1	31.80	2	31.60	31.60	-1	21,922	0.00%
2022/03/10	16	31.73	15	32.12	32.10	1	21,950	0.00%
2022/03/09	5	30.75	5	30.85	31.15	0	21,904	0.00%
2022/03/08	1	30.60	0.3	30.80	30.20	0.7	21,902	0.00%
2022/03/07	11	31.63	14	31.38	31.45	-3	21,816	-0.01%
2022/03/04	6	32.76	0	0.00	32.80	6	21,838	0.03%
2022/03/03	13	33.31	5	33.33	33.30	8	22,078	0.04%
2022/03/02	1	33.20	0	0.00	33.30	1	22,143	0.00%
2022/03/01	15	33.31	3	33.40	33.50	12	22,186	0.05%
2022/02/25	3.1	32.52	9	32.95	32.60	-6	22,180	-0.03%
2022/02/24	2.1	32.71	0	0.00	32.40	2.1	22,154	0.01%
2022/02/23	2	33.95	2	33.73	33.95	0	22,106	0.00%
2022/02/22	6	33.38	1	33.40	33.35	5	22,202	0.02%
2022/02/21	2	34.60	21	34.50	34.45	-19	22,198	-0.09%
2022/02/18	1	34.25	0	0.00	34.90	1	22,257	0.00%
2022/02/17	0	0.00	18	34.75	34.30	-18	22,317	-0.08%
2022/02/16	8.1	34.89	8	34.74	34.65	0.1	22,315	0.00%
2022/02/15	13	33.82	14	34.10	33.90	-1	22,348	0.00%
2022/02/14	9	33.40	0	0.00	33.30	9	22,570	0.04%
2022/02/11	2	34.85	1	35.00	34.60	1	22,831	0.00%
2022/02/10	1	35.90	2	35.05	34.95	-1	23,054	0.00%
2022/02/09	0	0.00	2	35.60	35.60	-2	23,327	-0.01%
2022/02/08	0	0.00	1	34.85	34.85	-1	24,113	0.00%
2022/02/07	3	33.27	3	32.98	34.05	0	25,027	0.00%
2022/01/26	19	33.65	16	33.45	33.45	3	26,409	0.01%
2022/01/25	23	35.14	21	34.99	34.00	2	26,933	0.01%
2022/01/24	26	36.03	11	36.28	36.20	15	26,939	0.06%
2022/01/21	28	36.81	10	36.39	36.15	18	26,917	0.07%
2022/01/20	15	35.95	32.9	35.91	36.10	-17.9	26,579	-0.07%
2022/01/19	11	37.74	10	36.95	36.85	1	26,321	0.00%
2022/01/18	22	38.16	7	38.01	37.75	15	26,220	0.06%
2022/01/17	29	39.19	59	39.28	38.05	-30	26,227	-0.11%
2022/01/14	50	39.94	27	39.71	39.00	23	25,736	0.09%
2022/01/13	31	41.49	30	41.59	41.70	1.1	24,921	0.00%
2022/01/12	60	40.48	144.9	40.64	41.75	-84.9	23,659	-0.36%	大賣/
2022/01/11	104.1	41.25	129	40.72	39.50	-24.9	21,933	-0.11%	大買/大賣/
2022/01/10	168.5	40.41	66	40.49	41.35	102.5	19,103	0.54%	大買/鉅額交易
2022/01/07	32	38.00	44	37.67	37.60	-12	17,227	-0.07%
2022/01/06	31	37.38	12	37.63	36.40	19	16,428	0.12%
2022/01/05	25	37.12	23	37.23	36.80	2	15,923	0.01%
2022/01/04	75	37.90	91.6	37.82	38.10	-16.6	15,523	-0.11%
2022/01/03	4	35.50	5.1	36.29	36.35	-1.1	13,411	-0.01%
2021/12/30	0	0.00	1	32.95	33.05	-1	13,340	-0.01%
2021/12/29	7	33.88	2.5	33.78	33.90	4.5	13,430	0.03%
2021/12/28	0	0.00	1	33.40	32.75	-1	13,471	-0.01%
2021/12/27	1	32.70	2	32.60	32.50	-1	13,611	-0.01%
2021/12/24	7	33.44	6	33.55	32.85	1	13,761	0.01%
2021/12/23	0	0.00	1	33.00	32.80	-1	13,781	-0.01%
2021/12/22	0	0.00	16	32.61	32.55	-16	13,915	-0.12%
2021/12/21	13	32.42	0	0.00	32.55	13	14,016	0.09%
2021/12/20	2	32.55	10	32.63	32.95	-8	14,101	-0.06%
2021/12/17	10.1	32.35	11	32.23	31.95	-0.9	14,123	-0.01%
2021/12/16	7	31.84	0	0.00	31.80	7	14,227	0.05%
2021/12/15	1.5	31.80	0	0.00	31.70	1.5	14,437	0.01%
2021/12/14	4.6	32.01	1	31.65	31.60	3.6	14,834	0.02%
2021/12/13	2	32.70	0	0.00	32.65	2	14,934	0.01%
2021/12/10	4	33.09	2.5	32.97	33.00	1.6	15,260	0.01%
2021/12/09	17.5	33.71	16	33.65	33.10	1.5	16,279	0.01%
2021/12/08	3	32.87	4	33.20	32.65	-1	16,201	-0.01%
2021/12/07	1	32.95	3	32.88	32.95	-2	16,271	-0.01%
2021/12/06	12.3	32.74	0	0.00	32.30	12.3	16,354	0.08%
2021/12/03	2	32.68	1	32.65	32.60	1	16,454	0.01%
2021/12/02	5.3	32.65	1	32.75	32.40	4.3	16,776	0.03%
2021/12/01	2	33.55	5	33.36	33.05	-3	17,888	-0.02%
2021/11/30	0	0.00	11	32.96	33.15	-11	18,320	-0.06%
2021/11/29	16	33.48	4.4	33.61	33.45	11.6	18,520	0.06%
2021/11/26	2.2	32.92	0	0.00	32.10	2.2	18,889	0.01%
2021/11/25	11	33.55	8	33.47	33.25	3	19,243	0.02%
2021/11/23	11.1	32.88	5.2	33.08	32.70	5.9	20,818	0.03%
2021/11/22	7	32.60	0	0.00	33.45	7	21,578	0.03%
2021/11/19	4.5	33.70	7	33.46	32.90	-2.6	22,224	-0.01%
2021/11/18	3	33.97	4	34.01	33.70	-1	22,495	0.00%
2021/11/17	7	33.86	0.1	33.75	33.75	6.9	22,671	0.03%
2021/11/16	2.1	34.72	6	34.62	34.20	-3.9	23,522	-0.02%
2021/11/15	1	34.40	7	34.26	34.00	-6	23,746	-0.03%
2021/11/12	7	34.60	7	34.16	34.20	0	24,047	0.00%
2021/11/11	10	35.98	30	35.77	34.85	-20	25,717	-0.08%
2021/11/10	93	36.14	70	35.68	35.65	23	26,369	0.09%
2021/11/09	27	34.66	23	34.50	35.05	4	26,734	0.01%
2021/11/08	19.2	34.86	14	34.67	34.40	5.2	27,686	0.02%
2021/11/05	20	36.77	20	37.51	35.65	0	28,732	0.00%
2021/11/04	61.2	37.80	46.3	37.69	37.20	14.9	28,543	0.05%
2021/11/03	44.1	38.19	34	38.52	38.95	10.1	28,244	0.04%
2021/11/02	35	34.43	10.1	34.96	35.45	24.9	27,566	0.09%
2021/11/01	8.1	31.84	10	31.97	32.25	-1.9	27,002	-0.01%
2021/10/29	40	31.54	86.3	31.75	31.75	-46.3	26,857	-0.17%
2021/10/28	19	30.15	4	30.23	30.05	15	26,646	0.06%
2021/10/27	8.1	30.13	3	30.10	30.10	5.1	26,712	0.02%
2021/10/26	44	30.83	7	31.01	30.35	37	26,767	0.14%
2021/10/25	10	32.25	36	32.03	31.60	-26	26,884	-0.10%
2021/10/22	3	30.65	18	31.15	30.30	-15	27,150	-0.06%
2021/10/21	2	31.85	1	32.15	31.00	1	27,141	0.00%
2021/10/20	1.5	31.25	2	31.43	31.25	-0.5	26,986	0.00%
2021/10/19	0.1	31.30	5.2	31.24	31.30	-5.2	27,047	-0.02%
2021/10/18	9	30.47	2	31.08	30.55	7	30,211	0.02%
2021/10/15	4.2	30.79	2	31.00	30.45	2.2	31,144	0.01%
2021/10/14	12	30.50	17.3	31.09	30.90	-5.3	32,896	-0.02%
2021/10/13	2	29.75	3	30.23	30.10	-1	34,822	0.00%
2021/10/12	3	30.30	0	0.00	29.95	3	36,209	0.01%
2021/10/08	1	31.60	2	31.85	31.20	-1	37,209	0.00%
2021/10/07	2	31.33	11	32.23	32.25	-9	37,286	-0.02%
2021/10/06	12.1	31.65	3	30.77	30.85	9.1	37,253	0.02%
2021/10/05	5.1	31.26	13	31.91	32.20	-8	37,234	-0.02%
2021/10/04	2	30.48	4	31.20	30.50	-2	37,099	-0.01%
2021/10/01	32.2	31.92	6.9	32.12	31.55	25.3	37,100	0.07%
2021/09/30	3	32.90	6.1	32.91	33.00	-3.1	37,121	-0.01%
2021/09/29	26	32.23	4	32.29	32.00	22	37,187	0.06%
2021/09/28	39.2	33.19	2	33.53	33.20	37.2	37,300	0.10%
2021/09/27	8.3	34.98	112.7	34.31	34.25	-104.3	37,331	-0.28%	大賣/鉅額交易
2021/09/24	0.4	35.55	42	35.34	35.30	-41.7	37,594	-0.11%
2021/09/23	7	36.11	3	35.23	35.05	4	37,928	0.01%
2021/09/22	11.1	35.86	4	35.96	35.00	7.1	38,245	0.02%
2021/09/17	18.2	38.32	9	38.29	37.90	9.1	38,853	0.02%
2021/09/16	13.9	37.89	1	38.00	37.75	12.9	40,224	0.03%
2021/09/15	9.1	38.30	18.8	38.03	39.10	-9.7	41,259	-0.02%
2021/09/14	30.9	39.58	26.4	39.01	39.00	4.5	42,989	0.01%
2021/09/13	1.1	38.02	10.3	38.22	38.25	-9.2	45,841	-0.02%
2021/09/01	11	33.69	84	33.62	33.55	-73	46,673	-0.16%
2021/08/31	14.1	33.97	4	34.10	34.00	10.1	48,248	0.02%
2021/08/30	2	34.78	0	0.00	34.60	2	48,920	0.00%
2021/08/27	10	35.87	10	36.25	35.35	0	48,839	0.00%
2021/08/26	93.2	37.34	80	36.42	35.70	13.2	48,728	0.03%
2021/08/25	2	34.08	20	35.36	36.75	-18	48,063	-0.04%
2021/08/24	21	34.30	30	33.98	33.45	-9	47,627	-0.02%
2021/08/23	47	34.68	38	34.93	34.70	9	47,357	0.02%
2021/08/20	14	33.71	13	33.95	33.30	1	46,789	0.00%
2021/08/19	5	34.81	4	35.04	33.80	1	46,582	0.00%
2021/08/18	39	34.92	43	36.06	35.50	-4	46,071	-0.01%
2021/08/17	4	35.85	7	35.52	36.35	-3	45,109	-0.01%
2021/08/16	209	38.68	201	36.70	36.35	8	44,681	0.02%	大買/大賣/
2021/08/13	26	40.60	207	40.55	40.35	-181	44,324	-0.41%	大賣/鉅額交易
2021/08/12	89	40.25	68	39.90	39.85	21	44,104	0.05%
2021/08/11	148	39.73	298	39.85	39.55	-150	44,273	-0.34%	大買/大賣/鉅額交易
2021/08/10	132.3	39.42	27	39.41	39.20	105.3	43,892	0.24%	大買/鉅額交易
2021/08/09	69	39.69	61	39.75	40.00	8	44,640	0.02%
2021/08/06	46	40.94	57	41.75	39.60	-11	44,665	-0.02%
2021/08/05	68	39.98	85.9	38.81	38.85	-17.9	43,001	-0.04%
2021/08/04	138	41.84	26	41.16	40.80	112	42,131	0.27%	大買/鉅額交易
2021/08/03	148	42.38	140	41.57	41.45	8	41,446	0.02%	大買/大賣/
2021/08/02	189	43.70	50	43.71	41.70	139	40,208	0.35%	大買/鉅額交易
2021/07/30	114	42.82	31.1	44.95	46.30	83	38,809	0.21%	大買/
2021/07/29	186	43.19	62	42.81	42.10	124	38,098	0.33%	大買/鉅額交易
2021/07/28	85	47.21	13	49.84	46.75	72	37,348	0.19%
2021/07/27	7	55.00	2	54.10	51.90	5	36,581	0.01%
2021/07/26	3	56.00	0	0.00	55.60	3	36,423	0.01%
2021/07/23	0	0.00	3	55.17	55.40	-3	36,330	-0.01%
2021/07/22	0	0.00	7.9	54.53	54.60	-7.9	36,343	-0.02%
2021/07/21	0	0.00	11	51.88	52.10	-11	36,204	-0.03%
2021/07/20	4	52.70	2	51.95	52.50	2	36,069	0.01%
2021/07/19	6	53.50	35	47.92	55.60	-29	35,776	-0.08%
2021/07/16	4	50.60	0	0.00	50.60	4	35,168	0.01%
2021/07/15	0	0.00	1	56.20	56.20	-1	35,181	0.00%
2021/07/14	4	62.70	2	63.60	62.40	2	35,459	0.01%
2021/07/13	87.5	68.26	116.2	68.46	69.30	-28.7	35,420	-0.08%	大賣/
2021/07/12	27.1	63.12	60.4	64.23	64.90	-33.3	32,331	-0.10%
2021/07/09	62.4	56.64	55.8	58.19	59.00	6.5	31,420	0.02%
2021/07/08	77	55.67	40.4	54.86	54.60	36.6	29,681	0.12%
2021/07/07	27.1	52.55	31.9	53.46	53.70	-4.8	27,785	-0.02%
2021/07/06	21	47.93	17	48.24	48.90	4	26,503	0.02%
2021/07/05	3	42.10	6	45.78	45.00	-3	25,605	-0.01%
2021/07/02	4	46.00	0.1	46.25	46.75	3.9	25,442	0.02%
2021/07/01	1	45.70	5.1	46.63	45.70	-4.1	25,329	-0.02%
2021/06/30	0	0.00	4	42.58	43.00	-4	25,167	-0.02%
2021/06/29	6	39.22	0	0.00	40.00	6	25,042	0.02%
2021/06/28	3	40.57	116	42.04	41.95	-113	24,837	-0.45%	大賣/鉅額交易
2021/06/25	0	0.00	42	38.01	38.25	-42	24,650	-0.17%
2021/06/24	0	0.00	5	34.26	35.85	-5	24,456	-0.02%
2021/06/23	0	0.00	1	34.90	34.00	-1	24,267	0.00%
2021/06/22	1	37.75	46	36.61	37.75	-45	24,098	-0.19%
2021/06/21	80	34.23	13	34.16	34.55	67	23,693	0.28%
2021/06/18	27	31.15	15	30.67	31.45	12	23,252	0.05%
2021/06/17	24.1	28.70	34.2	28.82	28.60	-10.1	22,777	-0.04%
2021/06/16	55	27.81	58	28.11	28.50	-3	21,933	-0.01%
2021/06/15	34	25.27	457	25.92	25.95	-423	20,148	-2.10%	大賣/鉅額交易
2021/06/11	44	24.08	84	23.86	23.60	-40	19,019	-0.21%
2021/06/10	83	23.54	53.6	23.51	23.35	29.4	16,917	0.17%
2021/06/09	10	21.28	192.7	21.37	22.15	-182.7	12,985	-1.41%	大賣/鉅額交易
2021/06/08	53	19.57	37	19.50	20.15	16	11,996	0.13%
2021/06/07	39	18.59	106	18.76	19.15	-67	10,330	-0.65%	大賣/
2021/06/04	9	17.46	11	17.68	17.45	-2	9,515	-0.02%
2021/06/03	22	17.97	24	17.99	17.85	-2	9,430	-0.02%
2021/06/02	19	17.67	25	17.79	18.05	-6	9,178	-0.07%
2021/06/01	9	17.36	1	17.20	17.20	8	8,649	0.09%
2021/05/31	6	17.35	1	17.65	17.35	5	8,591	0.06%
2021/05/28	0	0.00	6	17.45	17.40	-6	8,528	-0.07%
2021/05/27	25	17.57	21	17.87	17.60	4	8,428	0.05%
2021/05/26	8	17.23	5	17.20	17.15	3	8,196	0.04%
2021/05/25	14	17.30	20	17.44	17.40	-6	8,126	-0.07%
2021/05/24	14	17.76	20	17.81	17.55	-6	7,969	-0.08%
2021/05/21	34	17.24	46.1	17.56	17.40	-12.1	7,593	-0.16%
2021/05/20	13	17.40	25	17.22	17.10	-12	7,224	-0.17%
2021/05/19	43	17.26	9	17.27	17.20	34	7,018	0.48%
2021/05/18	96	17.70	123	17.47	17.60	-27	6,581	-0.41%	大賣/
2021/05/17	111.1	17.90	194.2	17.97	18.40	-83.1	5,996	-1.39%	大買/大賣/
2021/05/14	86	16.65	89	16.81	16.75	-3	4,869	-0.06%
2021/05/13	10	15.70	10	15.55	16.10	0	4,406	0.00%
2021/05/12	26	15.23	73	14.49	14.65	-47	4,206	-1.12%
2021/05/11	12.1	16.11	2	16.10	15.95	10.1	4,089	0.25%
2021/05/10	10	16.50	0	0.00	16.50	10	4,015	0.25%
2021/05/07	3	16.33	0	0.00	16.40	3	3,999	0.08%
2021/05/06	15	16.35	1	16.55	16.35	14	3,980	0.35%
2021/05/05	2	16.53	5	16.58	16.45	-3	3,947	-0.08%
2021/05/04	57	16.59	5	16.50	16.45	52	3,955	1.31%
2021/05/03	5	17.10	10	17.05	17.05	-5	3,894	-0.13%
2021/04/29	6	17.34	0	0.00	17.30	6	3,852	0.16%
2021/04/28	1	17.65	0	0.00	17.65	1	3,837	0.03%
2021/04/27	0	0.00	2.2	17.35	17.30	-2.2	3,743	-0.06%
2021/04/26	11.2	17.33	21	17.40	17.30	-9.8	3,740	-0.26%
2021/04/23	16	17.43	0	0.00	17.30	16	3,727	0.43%
2021/04/22	1	17.95	22	17.87	17.45	-21	3,717	-0.56%
2021/04/21	1	17.80	6	17.90	17.90	-5	3,632	-0.14%
2021/04/20	34	18.10	64	18.03	18.00	-30	3,559	-0.84%
2021/04/19	4	17.31	0	0.00	17.40	4	3,244	0.12%
2021/04/16	1	17.30	0	0.00	17.30	1	3,185	0.03%
2021/04/15	7	17.59	0	0.00	17.90	7	3,041	0.23%
2021/04/14	8	17.47	0	0.00	17.55	8	2,922	0.27%
2021/04/13	16	17.83	6	18.04	17.80	10	2,864	0.35%
2021/04/12	3	17.52	5	17.75	18.20	-2	2,702	-0.07%
2021/04/09	1	17.50	3	17.52	17.35	-2	2,500	-0.08%
2021/04/08	3	17.05	0	0.00	17.05	3	2,299	0.13%
2021/04/07	3	16.92	0	0.00	16.90	3	2,331	0.13%
2021/04/06	53	16.96	0	0.00	16.95	53	2,322	2.28%
2021/04/01	0	17.00	2.4	16.98	17.00	-2.4	2,336	-0.10%
2021/03/31	8	17.05	0	0.00	17.05	8	2,368	0.34%
2021/03/30	0	0.00	4	17.13	17.10	-4	2,405	-0.17%
2021/03/29	90	17.27	0	0.00	17.20	90	2,390	3.77%
2021/03/26	86	17.30	148.6	17.30	17.25	-62.6	2,409	-2.60%	大賣/
2021/03/24	0	0.00	2	17.10	17.15	-2	2,471	-0.08%
2021/03/23	100	17.30	0	0.00	17.05	100	2,468	4.05%
2021/03/22	0	0.00	0.7	17.10	17.15	-0.7	2,465	-0.03%
2021/03/19	0	0.00	2	17.10	17.10	-2	2,487	-0.08%
2021/03/18	10	17.10	1	17.25	17.10	9	2,558	0.35%
2021/03/17	2	17.40	14	17.37	17.20	-12	2,571	-0.47%
2021/03/12	3	17.07	0	0.00	17.05	3	2,535	0.12%
2021/03/04	0	0.00	1	16.90	16.80	-1	2,605	-0.04%
2021/02/26	0	16.60	0	0.00	16.80	0	2,659	0.00%
2021/02/25	0	16.90	4	16.90	16.90	-4	2,711	-0.15%
2021/02/24	5	16.90	0	0.00	16.85	5	2,743	0.18%
2021/02/23	0	0.00	16	16.89	16.95	-16	2,745	-0.58%
2021/02/22	0	0.00	4	16.80	16.75	-4	2,736	-0.15%
2021/02/17	2	16.45	6	16.50	16.50	-4	2,803	-0.14%
2021/02/05	3	16.27	0	0.00	16.40	3	2,802	0.11%
2021/02/04	1	16.25	2	16.30	16.30	-1	2,832	-0.04%
2021/02/02	1	16.25	0	0.00	16.20	1	3,094	0.03%
2021/02/01	7	15.91	0	0.00	15.85	7	3,395	0.21%
2021/01/29	4	16.05	0	0.00	15.95	4	3,578	0.11%
2021/01/27	2.4	16.25	0	0.00	16.30	2.4	3,810	0.06%
2021/01/26	1	16.30	0	0.00	16.30	1	3,865	0.03%
2021/01/25	0.3	16.55	2	16.48	16.55	-1.7	4,162	-0.04%
2021/01/22	9	16.12	0	0.00	16.10	9	4,163	0.22%
2021/01/21	1	16.00	10	16.00	16.00	-9	4,192	-0.21%
2021/01/20	15	16.03	1	15.95	15.95	14	4,184	0.33%
2021/01/19	2	16.38	0	0.00	16.35	2	4,174	0.05%
2021/01/18	3	16.22	0	0.00	16.40	3	4,168	0.07%
2021/01/15	4	16.61	0	0.00	16.55	4	4,188	0.10%
2021/01/14	0	0.00	1	17.25	16.85	-1	4,248	-0.02%
2021/01/13	10	16.65	0	0.00	16.65	10	4,225	0.24%
2021/01/12	33	16.79	1	16.70	16.65	32	4,221	0.76%
2021/01/11	5	16.88	39	16.85	16.90	-34	4,214	-0.81%
2021/01/08	5	16.96	0	0.00	17.00	5	4,411	0.11%
2021/01/07	1	17.05	6	17.05	17.10	-5	4,774	-0.10%
2021/01/06	1	17.10	0	0.00	17.05	1	4,808	0.02%
2021/01/05	3	17.30	21	17.30	17.35	-18	4,774	-0.38%
2021/01/04	7	17.42	10	17.35	17.30	-3	4,774	-0.06%
2020/12/31	0	0.00	2	17.45	17.45	-2	4,758	-0.04%
2020/12/30	40	17.49	3	17.48	17.35	37	4,737	0.78%
2020/12/29	0	0.00	2	17.35	17.20	-2	4,682	-0.04%
2020/12/28	7	17.30	2.6	17.25	17.20	4.4	4,676	0.09%
2020/12/25	1	17.55	5	17.48	17.50	-4	4,625	-0.09%
2020/12/24	0	0.00	7	17.34	17.45	-7	4,591	-0.15%
2020/12/23	2	17.20	1	17.20	17.20	1	4,550	0.02%
2020/12/22	4	17.15	0	0.00	16.85	4	4,588	0.09%
2020/12/21	20	17.45	3	17.43	17.40	17	4,620	0.37%
2020/12/18	12	17.11	3	17.23	17.05	9	4,562	0.20%
2020/12/16	1	16.90	0	0.00	16.95	1	4,564	0.02%
2020/12/15	5	17.15	0	0.00	16.85	5	4,741	0.11%
2020/12/14	2	17.05	5	17.03	17.20	-3	4,772	-0.06%
2020/12/11	6	16.65	3	16.60	16.65	3	4,720	0.06%
2020/12/10	8	16.85	6	16.88	16.85	2	4,697	0.04%
2020/12/09	1	17.00	4	17.20	17.10	-3	4,687	-0.06%
2020/12/08	4	16.95	0	0.00	17.15	4	4,740	0.08%
2020/12/07	1	16.80	14.3	16.80	16.85	-13.3	4,780	-0.28%
2020/12/04	11	16.89	12	16.80	16.75	-1	4,793	-0.02%
2020/12/03	2	16.85	7	16.86	16.90	-5	4,781	-0.10%
2020/12/01	12	16.98	0	0.00	17.00	12	4,824	0.25%
2020/11/30	15	17.15	1	17.20	17.15	14	4,856	0.29%
2020/11/27	2	16.95	10	17.05	17.00	-8	4,915	-0.16%
2020/11/26	0	0.00	1	16.90	16.90	-1	4,962	-0.02%
2020/11/25	6	16.83	6	16.81	16.80	0	4,990	0.00%
2020/11/24	23	17.21	10	17.04	17.00	13	4,971	0.26%
2020/11/23	7	17.44	2	17.40	17.35	5	4,924	0.10%
2020/11/20	9	17.38	2	17.43	17.45	7	5,025	0.14%
2020/11/18	0	0.00	1	17.40	17.35	-1	5,359	-0.02%
2020/11/17	2	17.18	0	0.00	17.25	2	5,357	0.04%
2020/11/16	4	17.45	9	17.45	17.35	-5	5,409	-0.09%
2020/11/12	2	17.45	2	17.35	17.25	0	5,438	0.00%
2020/11/11	21	17.53	2	17.43	17.35	19	5,426	0.35%
2020/11/10	29	17.73	12	17.87	17.70	17	5,350	0.32%
2020/11/09	10	18.27	30	18.25	18.20	-20	5,196	-0.38%
2020/11/06	18	17.74	11	17.90	17.45	7	4,885	0.14%
2020/11/05	0	0.00	2	17.70	17.85	-2	4,739	-0.04%
2020/11/03	2	17.10	0	0.00	17.20	2	4,638	0.04%
2020/11/02	3	17.13	13	17.42	17.20	-10	4,600	-0.22%
2020/10/30	13	17.02	4	16.93	16.70	9	4,303	0.21%
2020/10/29	1	16.50	0	0.00	16.80	1	4,256	0.02%
2020/10/27	2	16.80	0	0.00	16.75	2	4,214	0.05%
2020/10/26	0	0.00	22	16.70	16.70	-22	4,219	-0.52%
2020/10/23	0	0.00	2	16.95	16.75	-2	4,249	-0.05%
2020/10/22	1	16.75	8	16.76	16.80	-7	4,258	-0.16%
2020/10/21	0	0.00	7	16.68	16.55	-7	4,196	-0.17%
2020/10/20	0	0.00	1	16.55	16.55	-1	4,247	-0.02%
2020/10/19	2	16.55	0	0.00	16.35	2	4,253	0.05%
2020/10/16	4	16.54	2	16.40	16.45	2	4,255	0.05%
2020/10/15	120	16.85	128	17.05	17.10	-8	4,084	-0.20%	大買/大賣/
2020/10/14	0	0.00	1	16.20	16.05	-1	3,773	-0.03%
2020/10/12	2	15.50	0	0.00	15.55	2	3,905	0.05%
2020/10/08	0	0.00	2	15.75	15.75	-2	4,013	-0.05%
2020/10/07	1	15.70	0	0.00	15.80	1	4,115	0.02%
2020/10/05	0	0.00	1	15.75	15.70	-1	4,364	-0.02%
2020/09/30	2	15.50	0	0.00	15.55	2	4,456	0.04%
2020/09/29	2	15.55	0	0.00	15.50	2	4,538	0.04%
2020/09/28	1	15.60	0	0.00	15.55	1	4,671	0.02%
2020/09/25	1	15.30	2	15.35	15.35	-1	4,846	-0.02%
2020/09/24	7	15.57	0	0.00	15.45	7	5,227	0.13%
2020/09/23	6	15.91	0	0.00	15.95	6	5,783	0.10%
2020/09/22	1	16.20	2	16.20	16.25	-1	5,784	-0.02%
2020/09/21	5	16.40	1.1	16.75	16.40	3.9	5,820	0.07%
2020/09/18	59	16.77	13	16.91	16.65	46	5,810	0.79%
2020/09/17	1	16.35	0	0.00	16.50	1	5,717	0.02%
2020/09/16	2	16.20	0	0.00	16.20	2	5,684	0.04%
2020/09/15	2	16.20	0	0.00	16.15	2	5,690	0.04%
2020/09/14	4	16.30	2	16.25	16.30	2	5,739	0.03%
2020/09/11	5	16.25	0	0.00	16.15	5	5,808	0.09%
2020/09/10	3	16.15	2	16.15	16.00	1	5,804	0.02%
2020/09/08	1	15.95	0	0.00	16.00	1	5,855	0.02%
2020/09/07	4	16.00	1	16.00	15.95	3	5,909	0.05%
2020/09/04	26	16.01	0	0.00	16.10	26	6,053	0.43%
2020/09/03	13	16.63	0	0.00	16.35	13	6,069	0.21%
2020/09/01	3	16.30	1	16.55	16.35	2	6,109	0.03%
2020/08/31	1	16.25	2	16.35	16.25	-1	6,138	-0.02%
2020/08/27	2	16.10	0	0.00	16.00	2	6,286	0.03%
2020/08/26	5	16.21	2	16.23	16.20	3	6,542	0.05%
2020/08/25	18	16.34	16	16.41	16.65	2	6,454	0.03%
2020/08/24	0	0.00	1	16.05	15.90	-1	6,269	-0.02%
2020/08/20	2	15.45	0	0.00	15.40	2	6,313	0.03%
2020/08/19	0	0.00	11	16.15	16.00	-11	6,380	-0.17%
2020/08/17	0	0.00	10	16.00	16.00	-10	6,525	-0.15%
2020/08/12	0	0.00	0.1	15.80	15.85	-0.1	6,946	0.00%
2020/08/11	6	15.93	1	16.15	15.85	5	7,281	0.07%
2020/08/10	0	0.00	1	16.20	15.95	-1	8,061	-0.01%
2020/08/05	0	0.00	3	15.68	15.65	-3	9,837	-0.03%
2020/08/04	0	0.00	3	15.35	15.35	-3	10,193	-0.03%
2020/07/30	4	15.33	0	0.00	15.60	4	10,706	0.04%
2020/07/29	0	0.00	4	15.00	15.25	-4	10,805	-0.04%
2020/07/27	4	15.30	1	15.25	15.20	3	10,938	0.03%
2020/07/24	16	15.49	0	0.00	15.30	16	10,938	0.15%
2020/07/23	1	15.70	0	0.00	15.70	1	10,946	0.01%
2020/07/22	1	15.80	0	0.00	15.85	1	11,124	0.01%
2020/07/21	15	15.82	2	15.78	15.75	13	11,209	0.12%
2020/07/20	12	15.62	6	15.65	15.65	6	11,208	0.05%
2020/07/17	4	16.01	0	0.00	15.95	4	11,159	0.04%
2020/07/16	4	16.45	0	0.00	16.25	4	11,111	0.04%
2020/07/15	74	17.41	22	17.34	17.20	52	11,045	0.47%
2020/07/14	12	17.88	2	17.65	17.55	10	10,995	0.09%
2020/07/13	28	17.77	10	17.87	17.70	18	10,934	0.16%
2020/07/10	3	17.08	5	16.90	17.00	-2	11,024	-0.02%
2020/07/09	0	0.00	50	17.48	17.40	-50	10,975	-0.46%
2020/07/08	2	17.75	12	17.75	17.60	-10	11,079	-0.09%
2020/07/07	1	17.55	36	17.76	17.60	-35	11,074	-0.32%
2020/07/06	46	17.86	1	18.00	17.95	45	10,953	0.41%
2020/07/03	98	17.86	2.4	17.54	17.55	95.6	10,785	0.89%
2020/07/02	9	17.06	36	17.59	17.80	-27	10,372	-0.26%
2020/06/30	3	16.10	0.5	16.00	16.10	2.5	9,700	0.03%
2020/06/29	6	15.85	0	0.00	15.85	6	9,651	0.06%
2020/06/24	31	16.00	1	15.85	15.85	30	9,629	0.31%
2020/06/22	2	16.05	0	0.00	16.10	2	9,603	0.02%
2020/06/19	6	16.38	1	16.30	16.15	5	9,611	0.05%
2020/06/18	5	16.35	1	16.40	16.35	4	9,566	0.04%
2020/06/17	6	16.16	0	0.00	16.10	6	9,491	0.06%
2020/06/16	7	16.06	0	0.00	16.10	7	9,457	0.07%
2020/06/15	3	15.65	0	0.00	15.65	3	9,440	0.03%
2020/06/12	4	15.30	5	15.40	15.55	-1	9,420	-0.01%
2020/06/11	0	0.00	7	15.86	15.75	-7	9,399	-0.07%
2020/06/10	2	16.15	0	0.00	16.15	2	9,275	0.02%
2020/06/09	0	0.00	5	16.36	16.00	-5	9,269	-0.05%
2020/06/08	0	0.00	2	16.10	16.05	-2	9,227	-0.02%
2020/06/05	0	0.00	3	15.85	15.80	-3	9,221	-0.03%
2020/06/03	11	16.22	7	15.90	16.00	4	9,287	0.04%
2020/06/02	23	16.38	6	16.43	16.30	17	9,129	0.19%
2020/05/29	0	0.00	4	15.71	15.85	-4	8,807	-0.05%
2020/05/28	10	15.65	1	15.80	15.55	9	8,738	0.10%
2020/05/27	6	15.75	0	0.00	15.70	6	8,731	0.07%
2020/05/26	5	15.89	7	15.96	15.95	-2	8,758	-0.02%
2020/05/25	11	15.50	0	0.00	15.60	11	8,635	0.13%
2020/05/22	4	15.88	2	15.78	15.55	2	8,610	0.02%
2020/05/21	4	15.50	3	15.55	15.60	1	8,558	0.01%
2020/05/20	17	16.06	12	15.80	15.70	5	8,524	0.06%
2020/05/19	14	15.97	2	15.90	15.75	12	8,516	0.14%
2020/05/18	16.4	15.58	80	15.29	15.55	-63.6	8,593	-0.74%
2020/05/15	59	16.21	33	15.96	15.75	26	8,990	0.29%
2020/05/14	19.5	17.84	19	18.08	17.45	0.5	8,293	0.01%
2020/05/13	43	18.03	25.8	18.25	17.90	17.2	7,864	0.22%
2020/05/12	19	16.97	120	17.36	17.40	-101	6,924	-1.46%	大賣/鉅額交易
2020/05/11	5	16.50	21	16.48	16.55	-16	6,382	-0.25%
2020/05/08	43	15.16	2	15.13	15.05	41	6,017	0.68%
2020/05/07	4	14.86	5	15.03	15.10	-1	5,821	-0.02%
2020/05/06	1	14.60	1	14.70	14.60	0	5,649	0.00%
2020/05/05	11	13.93	2	14.05	14.00	9	5,461	0.16%
2020/05/04	3.2	13.40	0	0.00	13.45	3.2	5,317	0.06%
2020/04/30	2	13.38	4	13.49	13.25	-2	5,214	-0.04%
2020/04/29	1	13.15	0	0.00	13.10	1	5,079	0.02%
2020/04/28	17	13.21	36.7	13.30	13.05	-19.7	5,051	-0.39%
2020/04/27	37	13.22	13	13.33	13.30	24	4,986	0.48%
2020/04/24	0	0.00	6	12.51	12.55	-6	4,781	-0.13%
2020/04/21	10	12.05	0	0.00	12.00	10	4,576	0.22%
2020/04/20	10	12.25	10	12.25	12.35	0	4,499	0.00%
2020/04/17	2	12.10	0	0.00	12.10	2	4,465	0.04%
2020/04/16	0	0.00	4	12.30	12.30	-4	4,395	-0.09%
2020/04/15	31	12.35	59	12.39	12.45	-28	4,350	-0.64%
2020/04/14	0	0.00	2	11.85	11.85	-2	4,120	-0.05%
2020/04/13	22	11.83	10	11.95	11.85	12	4,060	0.30%
2020/04/10	0	0.00	5	11.45	11.45	-5	3,850	-0.13%
2020/04/01	2	10.00	0	0.00	10.10	2	3,734	0.05%
2020/03/31	0	0.00	0.6	10.10	10.00	-0.6	3,763	-0.02%
2020/03/30	0	0.00	1	10.10	10.10	-1	4,006	-0.02%
2020/03/26	1	10.50	1	10.65	10.40	0	4,200	0.00%
2020/03/25	9	10.21	0	0.00	10.10	9	4,308	0.21%
2020/03/20	0	0.00	61	9.98	10.00	-61	4,271	-1.43%
2020/03/19	2	9.85	6	9.71	9.30	-4	4,231	-0.09%
2020/03/16	10	11.10	0	0.00	10.80	10	4,043	0.25%
2020/03/13	0	0.00	1	10.80	11.05	-1	3,995	-0.03%
2020/03/12	2	11.35	0	0.00	11.50	2	3,924	0.05%
2020/03/11	0	0.00	11	12.28	11.90	-11	3,842	-0.29%
2020/03/10	22	11.95	2	11.95	12.20	20	3,761	0.53%
2020/03/09	2	11.35	0	0.00	11.30	2	3,579	0.06%
2020/03/06	2	11.85	0	0.00	11.80	2	3,517	0.06%
2020/03/04	1	11.90	0	0.00	11.85	1	3,487	0.03%
2020/03/02	4	11.86	0	0.00	11.80	4	3,427	0.12%
2020/02/27	0	0.00	6	12.02	11.85	-6	3,363	-0.18%
2020/02/26	3	12.25	0	0.00	12.25	3	3,242	0.09%
2020/02/25	2	11.90	0	0.00	12.05	2	3,198	0.06%
2020/02/24	12	12.20	0	0.00	12.15	12	3,125	0.38%
2020/02/21	17	12.46	2	12.60	12.40	15	3,030	0.49%
2020/02/20	8	12.65	12	12.68	12.75	-4	2,905	-0.14%
2020/02/19	10	12.69	15	12.60	12.60	-5	2,780	-0.18%
2020/02/18	35	12.63	97.4	12.60	12.65	-62.4	2,495	-2.50%
2020/02/17	16	11.45	3	11.40	11.50	13	1,754	0.74%
2020/02/14	0	0.00	3.4	10.87	10.95	-3.4	1,619	-0.21%
2020/02/13	1	10.50	2	10.50	10.65	-1	1,601	-0.06%
2020/02/12	2	10.60	60	10.70	10.60	-58	1,601	-3.62%
2020/02/11	11	10.43	0	0.00	10.65	11	1,604	0.69%
2020/02/07	0	10.35	1	10.40	10.45	-1	1,705	-0.06%
2020/02/04	2	10.25	0	0.00	10.35	2	1,700	0.12%
2020/02/03	0	0.00	10	10.05	10.25	-10	1,699	-0.59%
2020/01/31	2	10.28	5	10.40	10.45	-3	1,694	-0.18%
2020/01/17	1	10.80	0	0.00	10.85	1	1,633	0.06%
2020/01/14	0	0.00	3	10.75	10.80	-3	1,637	-0.18%
2020/01/13	10	10.75	0	0.00	10.70	10	1,639	0.61%
2020/01/08	1	10.70	0	0.00	10.65	1	1,619	0.06%
2020/01/06	3	10.95	0.3	10.85	10.90	2.7	1,603	0.17%
2020/01/02	10	11.30	0	0.00	11.20	10	1,569	0.64%
2019/12/30	0	0.00	4	11.30	11.25	-4	1,571	-0.25%
2019/12/27	0	0.00	5	11.35	11.30	-5	1,579	-0.32%
2019/12/26	2	11.50	0	0.00	11.45	2	1,588	0.13%
2019/12/25	1	11.25	0	0.00	11.45	1	1,534	0.07%
2019/12/24	1	11.10	0	0.00	11.15	1	1,277	0.08%
2019/12/23	3	11.45	0	0.00	11.45	3	1,265	0.24%
2019/12/20	0	0.00	14	11.90	11.90	-14	1,067	-1.31%
2019/12/13	10	10.35	0	0.00	10.35	10	859	1.16%
2019/12/11	0	0.00	1	10.50	10.50	-1	866	-0.12%
2019/12/10	0	0.00	2	10.43	10.40	-2	859	-0.23%
2019/11/29	40.3	10.20	12	10.25	10.20	28.3	1,003	2.82%
2019/11/27	14	10.25	1	10.25	10.30	13	1,018	1.28%
2019/11/26	24	10.27	0	10.20	10.25	24	1,028	2.33%
2019/11/21	5	10.15	0	0.00	10.20	5	1,023	0.49%
2019/11/15	1	10.25	3	10.20	10.20	-2	1,014	-0.20%
2019/11/12	0	0.00	1	10.30	10.35	-1	1,016	-0.10%
2019/11/08	0	0.00	7	10.65	10.70	-7	1,098	-0.64%
2019/11/07	8	10.75	46	10.70	10.75	-38	1,085	-3.50%
2019/10/21	0	0.00	10	10.35	10.40	-10	1,042	-0.96%
2019/10/03	2	10.65	0	0.00	10.65	2	1,208	0.17%
2019/10/02	2	10.30	0	0.00	10.70	2	1,198	0.17%
2019/10/01	0	0.00	1	10.45	10.45	-1	1,179	-0.08%
2019/09/27	3	10.70	0	0.00	10.50	3	1,186	0.25%
2019/09/12	0	0.00	0.5	10.45	10.45	-0.5	1,147	-0.04%
2019/09/06	1	10.45	0	0.00	10.40	1	1,281	0.08%
2019/09/05	60	10.75	0	0.00	10.65	60	1,285	4.67%
2019/09/03	12	10.36	10	10.45	10.30	2	1,210	0.17%
2019/08/26	0	0.00	20	9.81	9.81	-20	1,173	-1.70%
2019/08/14	10	10.05	0	0.00	9.97	10	1,202	0.83%
2019/08/06	0	0.00	2	9.77	9.77	-2	1,108	-0.18%
2019/07/22	30	10.40	0	0.00	10.40	30	1,098	2.73%
2019/07/18	6	10.45	0	0.00	10.45	6	1,102	0.54%
2019/07/17	40	10.55	0	0.00	10.60	40	1,109	3.60%
2019/07/16	0	0.00	1	10.25	10.65	-1	1,113	-0.09%
2019/07/11	5.4	10.69	0	0.00	10.60	5.4	1,065	0.50%
2019/07/10	5	10.85	0	0.00	10.85	5	1,037	0.48%
2019/07/04	0	0.00	1	11.20	11.20	-1	1,043	-0.10%
2019/06/28	2	11.20	1	11.20	11.20	1	1,140	0.09%
2019/06/26	0	0.00	15	11.30	11.25	-15	1,179	-1.27%
2019/06/25	2	11.35	0	0.00	11.35	2	1,190	0.17%
2019/06/19	0	0.00	0.5	11.50	11.55	-0.5	1,341	-0.04%
2019/06/17	1.5	12.37	1	12.35	12.40	0.5	1,299	0.04%
2019/06/11	5	12.33	0	0.00	12.30	5	1,259	0.40%
2019/06/06	10	12.35	0	0.00	12.30	10	1,281	0.78%
2019/06/05	1	12.25	0	0.00	12.30	1	1,290	0.08%
2019/06/03	0	0.00	19	12.20	12.20	-19	1,294	-1.47%
2019/05/30	1	12.25	0	0.00	12.20	1	1,320	0.08%
2019/05/23	0.2	11.80	0	0.00	11.80	0.2	1,320	0.02%
2019/05/21	19	11.90	0	0.00	11.90	19	1,379	1.38%
2019/05/15	0.4	12.00	0	0.00	12.05	0.4	1,477	0.03%
2019/05/14	6	11.93	0	0.00	11.95	6	1,478	0.41%
2019/05/10	0	0.00	3	12.40	12.35	-3	1,481	-0.20%
2019/05/08	0	0.00	3	12.35	12.30	-3	1,470	-0.20%
2019/05/03	10	12.50	0	0.00	12.55	10	1,472	0.68%
2019/05/02	6	12.55	0	0.00	12.55	6	1,479	0.41%
2019/04/16	0	0.00	1	12.80	12.80	-1	1,474	-0.07%
2019/04/12	0	0.00	8	12.90	12.90	-8	1,489	-0.54%
2019/04/11	12	12.95	0	0.00	12.90	12	1,490	0.81%
2019/04/10	2	13.10	0	0.00	13.00	2	1,483	0.13%
2019/04/08	0	0.00	2	12.93	12.90	-2	1,434	-0.14%
2019/04/03	5	12.90	0	0.00	12.95	5	1,426	0.35%
2019/04/02	1	13.20	0	0.00	13.00	1	1,421	0.07%
2019/03/29	5	13.30	0	0.00	13.20	5	1,410	0.35%
2019/03/28	1	13.15	0	0.00	13.05	1	1,409	0.07%
2019/03/27	1	13.45	5	13.40	13.30	-4	1,441	-0.28%
2019/03/25	0	12.90	0	0.00	12.90	0	1,435	0.00%
2019/03/19	0	0.00	5	13.00	13.00	-5	1,799	-0.28%
2019/03/18	0	0.00	2	12.90	12.95	-2	1,844	-0.11%
2019/03/12	1	12.90	11	12.90	12.95	-10	1,840	-0.54%
2019/03/07	1	13.00	0	0.00	12.95	1	1,872	0.05%
2019/03/05	0	12.90	0	0.00	13.00	0	1,888	0.00%
2019/02/27	0	0.00	8	13.00	12.95	-8	1,983	-0.40%
2019/02/26	5	13.00	0	0.00	13.00	5	1,993	0.25%
2019/02/25	5	13.05	0	0.00	13.05	5	2,014	0.25%
2019/02/22	10	13.05	0	0.00	13.10	10	2,040	0.49%
2019/02/21	10	13.20	0	0.00	13.05	10	2,166	0.46%
2019/02/20	7	13.30	3	13.40	13.20	4	2,328	0.17%
2019/02/19	8	13.06	0	0.00	13.10	8	2,328	0.34%
2019/02/18	10	13.08	0	0.00	13.15	10	2,373	0.42%
2019/02/15	0	0.00	5	13.30	13.30	-5	2,330	-0.21%
2019/02/14	3	13.15	0	0.00	13.15	3	2,444	0.12%
2019/02/13	0	0.00	1	13.25	13.15	-1	2,462	-0.04%
2019/02/12	1	13.00	0	0.00	13.20	1	2,515	0.04%
2019/02/11	3	13.05	0	0.00	13.05	3	2,518	0.12%
2019/01/30	2	13.20	0	0.00	13.20	2	2,510	0.08%
2019/01/28	6	13.20	0	0.00	13.25	6	2,566	0.23%
2019/01/21	0	0.00	1	13.40	13.30	-1	2,931	-0.03%
2019/01/17	1	13.30	0	0.00	13.25	1	2,993	0.03%
2019/01/16	2	13.15	0	0.00	13.15	2	3,053	0.07%
2019/01/15	10	13.25	0	0.00	13.25	10	3,081	0.32%
2019/01/11	2	13.30	0	0.00	13.25	2	3,338	0.06%
2019/01/09	3	13.30	0	0.00	13.35	3	3,747	0.08%
2019/01/04	10	13.35	0	0.00	13.25	10	4,125	0.24%
2018/12/26	0.2	13.05	0	0.00	13.05	0.2	4,242	0.00%
2018/12/21	0	0.00	1	13.15	13.25	-1	4,261	-0.02%
2018/12/20	3	13.30	0	0.00	13.30	3	4,247	0.07%
2018/12/19	7	13.65	1	13.55	13.55	6	4,263	0.14%
2018/12/18	10.4	13.71	2	14.30	13.60	8.4	4,242	0.20%
2018/12/17	2	14.50	11	14.55	14.55	-9	4,124	-0.22%
2018/12/14	8	14.09	5	14.05	14.20	3	3,983	0.08%
2018/12/13	3	14.13	0	0.00	13.80	3	3,897	0.08%
2018/12/12	1	13.70	2	13.75	13.90	-1	3,812	-0.03%
2018/12/10	2	13.30	0	0.00	13.30	2	3,746	0.05%
2018/12/05	1	13.65	0	0.00	13.65	1	3,739	0.03%
2018/12/04	0	0.00	5	13.90	13.90	-5	3,748	-0.13%
2018/12/03	1	13.90	0	0.00	14.00	1	3,758	0.03%
2018/11/29	2	13.90	0	0.00	13.70	2	3,743	0.05%
2018/11/28	1	13.85	0	0.00	13.85	1	3,726	0.03%
2018/11/27	1	14.00	0	0.00	13.85	1	3,723	0.03%
2018/11/26	5	13.63	0	0.00	13.60	5	3,650	0.14%
2018/11/23	2	13.55	0	0.00	13.60	2	3,663	0.05%
2018/11/22	4	14.08	0	0.00	13.70	4	3,741	0.11%
2018/11/21	2	14.00	0	0.00	14.00	2	3,717	0.05%
2018/11/20	0	0.00	2	14.33	14.15	-2	3,694	-0.05%
2018/11/16	1	13.40	1	13.40	13.40	0	3,534	0.00%
2018/11/15	1	13.55	0	0.00	13.55	1	3,504	0.03%
2018/11/13	2	14.00	1	14.05	14.00	1	3,438	0.03%
2018/11/12	4	13.69	0	0.00	13.70	4	3,327	0.12%
2018/11/07	0	0.00	4	13.63	13.55	-4	3,430	-0.12%
2018/11/06	4	13.60	0	0.00	13.45	4	3,478	0.12%
2018/11/02	32.1	13.75	30	13.95	13.80	2.1	3,455	0.06%
2018/11/01	0.1	13.70	0	0.00	13.75	0.1	3,406	0.00%
2018/10/31	6	14.05	0	0.00	13.90	6	3,343	0.18%
2018/10/30	5.2	13.24	0	0.00	13.20	5.2	3,203	0.16%
2018/10/29	0	0.00	1	13.50	13.15	-1	3,211	-0.03%
2018/10/24	0	0.00	3	13.65	13.30	-3	3,157	-0.10%
2018/10/23	0	0.00	3	13.78	13.80	-3	3,108	-0.10%
2018/10/19	8	14.01	0.5	13.95	14.00	7.5	3,204	0.23%
2018/10/18	7	14.15	1	14.40	14.40	6	3,094	0.19%
2018/10/16	0	0.00	5	13.39	13.25	-5	2,719	-0.18%
2018/10/15	1	12.05	0	0.00	12.65	1	2,523	0.04%
2018/10/12	0	0.00	2	12.15	12.10	-2	2,516	-0.08%
2018/10/11	3	11.48	2	11.45	11.45	1	2,510	0.04%
2018/10/09	2	12.75	0	0.00	12.70	2	2,466	0.08%
2018/10/05	4	12.75	0.8	12.80	12.75	3.2	2,516	0.13%
2018/10/04	1	13.30	0	0.00	13.40	1	2,557	0.04%
2018/09/21	0	0.00	0.4	14.35	14.35	-0.4	2,592	-0.02%
2018/09/19	1	14.35	0	0.00	14.35	1	2,641	0.04%
2018/09/13	1	14.30	0	0.00	14.30	1	2,714	0.04%
2018/09/06	0	0.00	84	14.36	14.80	-84	2,902	-2.89%
2018/08/30	0	0.00	1	14.85	14.90	-1	3,092	-0.03%
2018/08/27	1	14.65	0	0.00	14.70	1	3,267	0.03%
2018/08/24	0	0.00	0.1	14.65	14.65	-0.1	3,306	0.00%
2018/08/23	52	14.97	4	14.40	14.95	48	3,310	1.45%
2018/08/21	0	0.00	0.1	14.40	14.50	-0.1	3,338	0.00%
2018/08/16	0	0.00	10	14.55	14.35	-10	3,703	-0.27%
2018/08/15	4	14.61	0	0.00	14.60	4	3,744	0.11%
2018/08/13	50	14.85	0	0.00	14.65	50	3,677	1.36%
2018/08/08	2	14.80	0	0.00	14.75	2	3,747	0.05%
2018/08/07	0	0.00	10	14.80	14.80	-10	3,834	-0.26%
2018/08/03	0	0.00	19	14.65	14.75	-19	4,092	-0.46%
2018/07/30	9.2	14.95	0	0.00	14.85	9.2	4,187	0.22%
2018/07/27	19	15.07	0	0.00	15.10	19	4,317	0.44%
2018/07/25	2	14.68	7	14.89	14.85	-5	4,212	-0.12%
2018/07/24	0.4	13.70	1	13.60	13.65	-0.6	4,231	-0.01%
2018/07/23	0.2	13.90	1	14.30	13.85	-0.8	4,259	-0.02%
2018/07/11	5	13.30	0	0.00	13.30	5	4,307	0.12%
2018/07/10	30	12.85	40	12.91	13.40	-10	4,313	-0.23%
2018/07/06	0	0.00	2	12.40	12.20	-2	4,352	-0.05%
2018/07/05	5	12.45	0	0.00	12.20	5	4,417	0.11%
2018/06/29	0	0.00	2	13.00	13.00	-2	5,042	-0.04%
2018/06/28	2	12.90	0	0.00	12.95	2	5,160	0.04%
2018/06/26	20	13.13	0	0.00	13.00	20	5,290	0.38%
2018/06/11	0	0.00	8	13.25	13.35	-8	6,883	-0.12%
2018/06/07	0	0.00	30	13.37	13.30	-30	6,901	-0.43%
2018/06/06	3	13.25	0	0.00	13.15	3	7,018	0.04%
2018/05/31	0.1	13.20	0	0.00	13.20	0.1	7,363	0.00%
2018/05/30	0	0.00	3	13.20	13.40	-3	7,388	-0.04%
2018/05/28	16	13.66	0	0.00	13.55	16	7,573	0.21%
2018/05/25	6	13.90	0	0.00	13.90	6	7,506	0.08%
2018/05/24	18	14.28	10	14.00	14.00	8	7,520	0.11%
2018/05/23	8.1	14.07	1	14.20	14.00	7.1	7,480	0.09%
2018/05/22	0.1	13.95	0	0.00	14.05	0.1	7,632	0.00%
2018/05/21	6	14.01	0	0.00	14.05	6	7,696	0.08%
2018/05/18	11	14.17	0	0.00	14.15	11	7,657	0.14%
2018/05/17	32	14.47	2	14.45	14.30	30	7,670	0.39%
2018/05/16	13.1	14.23	0	0.00	14.15	13.1	7,549	0.17%
2018/05/15	0	0.00	3	14.60	14.55	-3	7,525	-0.04%
2018/05/14	5	13.90	2	14.10	14.45	3	7,541	0.04%
2018/05/08	0	0.00	1	14.10	14.10	-1	7,543	-0.01%
2018/05/07	1	14.30	0	0.00	14.10	1	7,519	0.01%
2018/05/04	2	14.30	1	14.50	14.50	1	7,452	0.01%
2018/05/03	1	14.30	6	14.36	14.35	-5	7,388	-0.07%
2018/05/02	0	0.00	6	14.20	14.15	-6	7,332	-0.08%
2018/04/27	6	13.45	0	0.00	13.50	6	7,120	0.08%
2018/04/25	0	0.00	2.6	13.86	13.90	-2.6	7,113	-0.04%
2018/04/24	2	13.50	0	0.00	13.95	2	7,126	0.03%
2018/04/20	2	13.35	0	0.00	13.60	2	7,065	0.03%
2018/04/19	0	0.00	1	13.70	13.50	-1	7,125	-0.01%
2018/04/18	8	13.14	0	0.00	13.15	8	7,109	0.11%
2018/04/17	6	13.58	0	0.00	13.15	6	7,344	0.08%
2018/04/12	33	14.25	0	0.00	13.70	33	7,371	0.45%
2018/04/11	0	0.00	2.6	13.90	13.90	-2.6	7,300	-0.04%
2018/04/09	10	13.53	17	13.15	13.60	-7	7,307	-0.10%
2018/04/03	41	13.53	76	13.58	13.45	-35	7,306	-0.48%
2018/04/02	5	15.00	0	0.00	14.90	5	7,031	0.07%
2018/03/31	4	15.18	0.8	15.00	15.10	3.2	7,022	0.05%
2018/03/30	5	14.70	1	14.70	14.85	4	6,969	0.06%
2018/03/29	10	14.68	4	14.65	14.70	6	6,983	0.09%
2018/03/28	0	14.80	1	14.95	14.90	-1	6,937	-0.01%
2018/03/27	0	0.00	10	15.00	15.10	-10	6,874	-0.15%
2018/03/26	1	14.50	0	0.00	14.75	1	6,783	0.01%
2018/03/23	1	14.60	2	14.50	14.65	-1	6,863	-0.01%
2018/03/22	67	15.09	1	15.20	14.90	66	6,925	0.95%
2018/03/21	32	15.08	2	14.90	15.45	30	6,574	0.46%
2018/03/20	12	14.90	0	0.00	14.05	12	5,967	0.20%
2018/03/16	0	0.00	1	14.95	14.70	-1	5,778	-0.02%
2018/03/14	1	14.70	6	14.90	14.70	-5	5,719	-0.09%
2018/03/13	5	14.35	1	14.65	14.65	4	5,651	0.07%
2018/03/12	2	14.20	5	14.70	14.50	-3	5,591	-0.05%
2018/03/09	0	0.00	6	13.80	13.90	-6	5,443	-0.11%
2018/03/08	0	0.00	30	14.30	14.25	-30	5,308	-0.57%
2018/03/01	0	13.30	7	13.25	13.35	-7	5,066	-0.14%
2018/02/27	0	0.00	15	12.55	12.55	-15	4,927	-0.30%
2018/02/23	12	12.60	0	0.00	12.35	12	4,815	0.25%
2018/02/22	15	12.40	12	12.13	12.65	3	4,747	0.06%
2018/02/21	0	0.00	5	11.85	11.85	-5	4,580	-0.11%
2018/02/06	0	0.00	38	10.47	10.85	-38	4,401	-0.86%
2018/02/05	0	0.00	10	11.15	11.15	-10	4,276	-0.23%
2018/02/02	0	0.00	1	11.30	11.40	-1	4,266	-0.02%
2018/02/01	0	0.00	10	11.45	11.40	-10	4,281	-0.23%
2018/01/29	0	0.00	3	11.27	11.25	-3	4,483	-0.07%
2018/01/25	0	0.00	2	11.45	11.20	-2	5,096	-0.04%
2018/01/23	0	0.00	0.6	11.00	11.10	-0.6	5,073	-0.01%
2018/01/19	1	11.15	0	0.00	11.15	1	5,039	0.02%
2018/01/18	10	11.30	0	0.00	11.25	10	4,995	0.20%
2018/01/17	0	0.00	10	11.70	11.65	-10	4,949	-0.20%
2018/01/16	11	11.35	0	0.00	11.30	11	4,880	0.23%
2018/01/15	1	11.45	0	0.00	11.35	1	4,838	0.02%
2018/01/12	1	11.55	9	11.58	11.65	-8	4,763	-0.17%
2018/01/11	4	11.30	27	11.56	11.80	-23	4,659	-0.49%
2018/01/08	0	0.00	0.9	10.65	10.75	-0.9	4,237	-0.02%