東森 (2614)-兆豐-新營券商分點個股進出

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
17.00
漲跌
▼0.25
漲幅
-1.45%
成交量
815張
產業
上市其他類股
483人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

東森 (2614)籌碼相關－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/12/13	1	17.10	0	0.00	17.00	1	723	0.14%
2024/12/12	6	17.35	0	0.00	17.25	6	724	0.83%
2024/12/05	0.5	17.65	0	0.00	17.75	0.5	732	0.07%
2024/12/03	1	17.45	0	0.00	17.95	1	750	0.13%
2024/12/02	0	18.10	1	18.20	18.00	-1	733	-0.14%
2024/11/14	1	17.90	0	0.00	18.15	1	825	0.12%
2024/11/04	1	18.90	0	0.00	18.75	1	876	0.11%
2024/10/30	4	18.98	0	0.00	18.85	4	912	0.44%
2024/10/29	13.1	19.81	9	19.90	19.35	4.1	930	0.44%
2024/10/28	1	18.50	0	0.00	19.35	1	846	0.12%
2024/10/21	1	18.20	0	0.00	18.30	1	782	0.13%
2024/10/18	1	18.20	0	0.00	18.20	1	800	0.12%
2024/10/17	1	18.30	0	0.00	18.30	1	847	0.12%
2024/10/14	0	0.00	0	18.50	18.50	0	910	0.00%
2024/10/09	1	18.80	2	18.45	18.30	-1	917	-0.11%
2024/09/27	5	19.50	0	0.00	19.50	5	1,035	0.48%
2024/09/13	0	0.00	0.2	19.05	19.00	-0.2	1,156	-0.02%
2024/08/15	0.1	20.00	0.1	20.10	20.00	0.1	1,372	0.00%
2024/08/05	1	19.40	0	0.00	19.30	1	1,316	0.08%
2024/08/01	1	21.80	0	0.00	22.35	1	1,271	0.08%
2024/07/17	0	0.00	1	21.80	21.80	-1	1,127	-0.09%
2024/07/11	0	0.00	0.8	20.85	20.90	-0.8	1,086	-0.08%
2024/07/02	0	0.00	2	20.73	20.60	-2	965	-0.21%
2024/07/01	0	0.00	2	20.10	20.05	-2	926	-0.22%
2024/06/28	0	0.00	1	19.70	19.70	-1	906	-0.11%
2024/06/27	0	0.00	1	19.65	19.60	-1	916	-0.11%
2024/06/26	0	0.00	1	19.65	19.65	-1	939	-0.11%
2024/06/25	0	0.00	1	19.70	19.70	-1	945	-0.11%
2024/06/24	0	0.00	1	19.50	19.60	-1	932	-0.11%
2024/06/21	0	0.00	1	19.70	19.70	-1	922	-0.11%
2024/06/20	0	0.00	1	19.55	19.60	-1	918	-0.11%
2024/06/19	0	0.00	1	19.55	19.55	-1	918	-0.11%
2024/06/18	0	0.00	1	19.55	19.55	-1	919	-0.11%
2024/06/17	0	0.00	1	19.60	19.65	-1	923	-0.11%
2024/06/14	0	0.00	1	19.45	19.55	-1	922	-0.11%
2024/06/12	1	19.50	0	0.00	19.45	1	946	0.11%
2024/06/07	0	20.25	0	0.00	20.10	0	937	0.00%
2024/06/03	0	0.00	14.4	20.54	20.30	-14.4	937	-1.54%
2024/05/24	0	0.00	0.2	19.60	19.60	-0.2	721	-0.02%
2024/05/22	0	0.00	0.3	19.65	19.70	-0.3	722	-0.04%
2024/05/17	0	0.00	5	20.25	20.00	-5	732	-0.68%
2024/05/08	1	19.60	0	0.00	19.80	1	744	0.13%
2024/05/06	1	19.70	0	0.00	19.65	1	733	0.14%
2024/04/30	0	0.00	16	19.60	19.75	-16	724	-2.21%
2024/04/19	1	19.30	0	0.00	19.35	1	749	0.13%
2024/04/18	0	0.00	2	19.50	19.55	-2	732	-0.27%
2024/04/17	0	0.00	0.1	19.40	19.30	-0.1	729	-0.01%
2024/04/16	1	19.30	0.4	19.40	19.25	0.6	742	0.08%
2024/04/15	0	0.00	0.1	19.70	19.70	-0.1	726	-0.02%
2024/04/08	4	19.64	1	19.70	19.65	3	721	0.42%
2024/03/29	1	20.45	0	0.00	20.25	1	703	0.14%
2024/03/27	0	0.00	2	20.00	20.05	-2	683	-0.29%
2024/03/26	0	0.00	3.3	20.02	20.00	-3.3	679	-0.49%
2024/03/21	0.1	19.90	0	0.00	19.95	0.1	689	0.01%
2024/03/18	0	19.90	0	0.00	20.00	0	685	0.00%
2024/03/15	2	19.73	0	0.00	19.90	2	690	0.29%
2024/03/14	1	19.85	0.5	19.90	20.00	0.5	672	0.07%
2024/03/13	1	19.80	0	0.00	20.00	1	677	0.15%
2024/03/11	0	20.15	5	20.30	20.10	-5	688	-0.73%
2024/03/08	5	20.09	0	0.00	20.00	5	719	0.70%
2024/03/06	2	20.03	0	0.00	20.05	2	830	0.24%
2024/03/05	2	20.10	0	0.00	20.20	2	820	0.24%
2024/03/04	5	20.30	0	0.00	20.10	5	822	0.61%
2024/03/01	0	20.50	0	0.00	20.25	0	812	0.00%
2024/02/23	0	21.00	0	0.00	20.80	0	942	0.00%
2024/02/22	0.1	21.50	0	0.00	21.05	0.1	942	0.01%
2024/02/21	0	21.35	0	0.00	21.40	0	939	0.00%
2024/01/22	0.1	20.95	0	0.00	21.00	0.1	959	0.01%
2024/01/19	15	20.65	0	0.00	20.75	15	960	1.56%
2024/01/09	0	22.25	0	0.00	22.10	0	930	0.00%
2024/01/04	0	0.00	2	22.30	22.15	-2	924	-0.22%
2024/01/02	0	0.00	3	22.70	22.65	-3	923	-0.32%
2023/12/13	3	22.60	0	0.00	22.55	3	1,033	0.29%
2023/12/08	2	23.05	0	0.00	23.05	2	1,040	0.19%
2023/11/24	0	0.00	1	23.55	23.55	-1	1,456	-0.07%
2023/11/22	1	24.10	10	24.06	24.15	-9	1,476	-0.61%
2023/11/21	0	22.40	1	22.45	22.40	-1	1,413	-0.07%
2023/11/15	0	0.00	1	22.25	22.20	-1	1,532	-0.07%
2023/11/08	0	0.00	1	22.75	22.60	-1	1,634	-0.06%
2023/11/06	2	22.50	0	0.00	22.50	2	1,643	0.12%
2023/11/03	0	0.00	2	22.45	22.40	-2	1,645	-0.12%
2023/11/02	0	0.00	0.6	22.10	22.20	-0.6	1,648	-0.04%
2023/10/31	5	21.85	1	22.05	21.85	4	1,683	0.24%
2023/10/25	1	21.50	0	0.00	21.75	1	1,717	0.06%
2023/10/19	1	21.05	0	0.00	21.05	1	1,863	0.05%
2023/10/18	1	21.50	0	0.00	21.40	1	1,892	0.05%
2023/10/04	1	23.30	0	0.00	23.20	1	2,046	0.05%
2023/10/03	0	0.00	6	23.58	23.75	-6	2,052	-0.29%
2023/10/02	2	22.25	0	0.00	22.70	2	2,033	0.10%
2023/09/27	6	22.43	3	22.75	22.40	3	2,034	0.15%
2023/09/26	0	0.00	9	22.36	23.10	-9	2,044	-0.44%
2023/09/12	0	0.00	4	23.35	23.30	-4	2,102	-0.19%
2023/09/08	2	24.10	1	24.20	23.85	1	2,083	0.05%
2023/09/07	55	26.64	52.8	26.99	25.45	2.2	2,057	0.11%
2023/09/06	0	0.00	6	25.50	25.50	-6	1,690	-0.35%
2023/09/05	0	0.00	2	23.20	23.20	-2	1,687	-0.12%
2023/08/31	2	20.30	0	0.00	20.25	2	1,648	0.12%
2023/08/30	5	20.49	0.3	20.40	20.60	4.7	1,650	0.29%
2023/08/28	1.6	21.61	0	0.00	21.35	1.6	1,626	0.10%
2023/08/15	0.2	15.10	0	0.00	15.00	0.2	1,589	0.01%
2023/08/14	2	15.03	0	0.00	15.00	2	1,579	0.13%
2023/08/08	0.4	17.00	0	0.00	17.15	0.4	1,471	0.02%
2023/08/07	0	0.00	0.9	17.00	17.25	-0.9	1,460	-0.06%
2023/08/04	0	0.00	0.3	16.85	16.85	-0.3	1,428	-0.02%
2023/07/31	0	0.00	2	17.20	17.10	-2	1,489	-0.13%
2023/07/28	0	0.00	10	17.20	17.20	-10	1,487	-0.67%
2023/07/19	0	0.00	1	17.10	17.10	-1	1,504	-0.07%
2023/07/18	1	17.05	0.4	17.10	16.95	0.6	1,506	0.04%
2023/07/14	3	16.90	5	16.80	16.90	-2	1,501	-0.13%
2023/07/13	8	17.35	8	17.60	17.20	0	1,489	0.00%
2023/07/12	2	18.05	0.4	18.10	17.85	1.6	1,487	0.11%
2023/07/11	0.2	18.25	0	0.00	18.15	0.2	1,520	0.01%
2023/07/10	2	18.20	0	0.00	18.20	2	1,571	0.13%
2023/07/07	1	18.20	0	0.00	18.40	1	1,632	0.06%
2023/07/03	1.3	18.20	0	0.00	18.20	1.3	1,618	0.08%
2023/06/26	0.2	18.50	0	0.00	18.45	0.2	1,669	0.01%
2023/06/21	1.4	18.55	3	18.60	18.50	-1.6	1,692	-0.09%
2023/06/20	0	0.00	5	18.35	18.30	-5	1,695	-0.29%
2023/06/14	0	0.00	6	18.63	18.50	-6	1,840	-0.33%
2023/06/13	8	18.90	0	0.00	18.70	8	2,032	0.39%
2023/06/12	2	18.75	0	0.00	18.70	2	2,297	0.09%
2023/06/09	0	0.00	10	18.35	18.50	-10	2,288	-0.44%
2023/06/08	1	18.40	10	18.35	18.40	-9	2,291	-0.39%
2023/06/02	0	0.00	20	18.55	18.55	-20	2,317	-0.86%
2023/05/31	0	18.95	0	0.00	18.90	0	2,291	0.00%
2023/05/29	0	19.00	0	0.00	19.10	0	2,294	0.00%
2023/05/26	0	0.00	1	19.00	18.90	-1	2,306	-0.04%
2023/05/24	28	19.28	0	0.00	19.20	28	2,322	1.21%
2023/05/23	0	0.00	4.5	19.29	19.35	-4.5	2,339	-0.19%
2023/05/22	2	19.15	3	19.12	19.10	-1	2,357	-0.04%
2023/05/18	10.3	19.15	1	19.15	19.20	9.3	2,367	0.39%
2023/05/15	0.2	19.05	0	0.00	19.15	0.2	2,379	0.01%
2023/05/05	0	0.00	7	19.71	19.85	-7	2,744	-0.26%
2023/05/03	0	0.00	2	19.10	19.05	-2	3,015	-0.07%
2023/04/21	0	0.00	3.1	19.35	19.25	-3.1	3,428	-0.09%
2023/04/20	0	0.00	12	19.35	19.50	-12	3,437	-0.35%
2023/04/18	1	19.25	0	0.00	19.25	1	3,537	0.03%
2023/04/17	1.2	19.85	0	0.00	19.80	1.2	3,775	0.03%
2023/04/12	10	18.75	0	0.00	19.25	10	3,751	0.27%
2023/04/11	2	18.55	30	18.40	18.65	-28	3,737	-0.75%
2023/04/10	0	0.00	1	18.80	18.70	-1	3,896	-0.03%
2023/03/30	30	18.90	0	0.00	18.90	30	4,156	0.72%
2023/03/28	6.1	19.20	0	0.00	19.00	6.1	4,241	0.14%
2023/03/23	0	19.30	0	0.00	19.45	0	4,539	0.00%
2023/03/22	3	19.20	0	0.00	19.25	3	4,685	0.06%
2023/03/21	0	19.75	0	0.00	19.65	0	4,725	0.00%
2023/03/20	0	19.45	0	0.00	19.55	0	4,837	0.00%
2023/03/16	1	18.85	6.9	19.14	18.70	-5.9	5,679	-0.10%
2023/03/15	6.4	19.97	5	20.05	19.95	1.4	6,018	0.02%
2023/03/10	3	22.87	0	0.00	22.60	3	6,065	0.05%
2023/03/08	9	23.28	0	0.00	23.25	9	6,071	0.15%
2023/03/07	0	0.00	3	23.52	23.35	-3	6,075	-0.05%
2023/03/06	0	0.00	1	23.45	23.45	-1	6,075	-0.02%
2023/03/01	0.5	22.85	0	0.00	22.85	0.5	6,067	0.01%
2023/02/22	1	23.30	0	0.00	23.30	1	6,063	0.02%
2023/02/21	2	23.55	0	0.00	23.50	2	6,063	0.03%
2023/02/20	0	0.00	1	23.80	23.75	-1	6,088	-0.02%
2023/02/15	3.1	23.10	0	0.00	23.10	3.1	6,187	0.05%
2023/02/10	2	23.20	2	23.10	23.10	0	6,265	0.00%
2023/02/09	3	23.92	0	0.00	23.80	3	6,282	0.05%
2023/02/08	1	24.50	0	0.00	24.10	1	6,321	0.02%
2023/02/07	4	24.40	0	0.00	24.30	4	6,453	0.06%
2023/02/06	2	24.50	5	24.50	24.50	-3	6,532	-0.05%
2023/02/03	3	24.33	4	24.84	24.80	-1	6,858	-0.01%
2023/02/02	4.3	24.78	1	24.80	24.50	3.3	6,836	0.05%
2023/02/01	0	24.85	11	24.65	24.95	-11	6,796	-0.16%
2023/01/16	0	0.00	5	23.65	23.60	-5	6,438	-0.08%
2023/01/13	7	23.94	4	23.89	23.80	3	6,418	0.05%
2023/01/12	3	23.68	0	0.00	23.50	3	6,403	0.05%
2023/01/11	0	0.00	6	23.99	23.95	-6	6,362	-0.09%
2023/01/10	3	23.63	0	0.00	23.45	3	6,266	0.05%
2023/01/09	0	0.00	0.2	23.30	23.45	-0.2	6,274	0.00%
2023/01/06	2	23.80	0	0.00	23.65	2	6,259	0.03%
2023/01/05	2	24.38	22	24.33	23.85	-20	6,195	-0.32%
2023/01/04	16	22.89	20	23.45	23.45	-4	5,933	-0.07%
2023/01/03	5	23.00	0	0.00	22.85	5	5,890	0.08%
2022/12/30	13	23.59	15	23.40	23.35	-2	5,865	-0.03%
2022/12/29	17	23.74	16	23.63	23.60	1	5,821	0.02%
2022/12/28	6	24.11	4	24.06	23.85	2	5,774	0.03%
2022/12/27	3	23.90	15	23.92	24.10	-12	5,580	-0.22%
2022/12/23	0	0.00	8	23.37	23.30	-8	5,395	-0.15%
2022/12/22	3	23.05	0	0.00	22.90	3	5,390	0.06%
2022/12/21	5	23.05	5	22.70	22.75	0	5,389	0.00%
2022/12/20	14	23.03	6	22.43	22.30	8	5,371	0.15%
2022/12/19	5	23.53	2	23.45	23.15	3	5,344	0.06%
2022/12/16	2	23.35	10	23.14	23.15	-8	5,275	-0.15%
2022/12/15	17	24.10	4	23.85	23.70	13	5,206	0.25%
2022/12/14	12	23.19	14	23.49	23.25	-2	5,043	-0.04%
2022/12/13	9	22.88	17	22.70	22.75	-8	4,876	-0.16%
2022/12/12	7	22.62	15	22.68	22.60	-8	4,806	-0.17%
2022/12/09	11	23.72	2.3	23.87	23.60	8.7	4,684	0.19%
2022/12/08	37.3	24.05	15	23.56	23.80	22.3	4,381	0.51%
2022/12/07	10	22.88	4	22.96	22.75	6	3,758	0.16%
2022/12/06	0	0.00	23	22.87	23.75	-23	3,216	-0.72%
2022/12/05	0	0.00	11	21.74	21.60	-11	2,923	-0.38%
2022/12/02	2	21.20	8	21.26	21.30	-6	2,894	-0.21%
2022/12/01	0	0.00	16	21.39	21.30	-16	2,897	-0.55%
2022/11/30	10	20.98	2	21.15	21.20	8	2,904	0.28%
2022/11/29	7	20.64	0	0.00	20.65	7	2,893	0.24%
2022/11/28	7.1	20.29	2	20.45	20.50	5.1	2,892	0.18%
2022/11/25	5	20.48	0	0.00	20.40	5	2,908	0.17%
2022/11/24	3	20.25	0	0.00	20.40	3	2,902	0.10%
2022/11/23	1	20.25	0	0.00	20.50	1	2,897	0.03%
2022/11/22	6	20.32	2	20.30	20.10	4	2,914	0.14%
2022/11/21	2	20.70	5	20.85	20.60	-3	2,901	-0.10%
2022/11/16	5	21.15	8	20.85	20.70	-3	2,918	-0.10%
2022/11/15	0	0.00	5	21.10	21.30	-5	2,936	-0.17%
2022/11/14	10	21.70	2	21.50	21.55	8	2,917	0.27%
2022/11/11	8	21.42	2	21.35	21.05	6	2,896	0.21%
2022/11/10	3	21.63	0	0.00	21.05	3	2,848	0.11%
2022/11/09	1	21.55	0	0.00	21.55	1	2,836	0.04%
2022/11/08	0	0.00	1	21.95	21.65	-1	2,839	-0.04%
2022/11/07	0	0.00	4	21.88	21.80	-4	2,837	-0.14%
2022/11/04	0	0.00	13	21.65	21.75	-13	2,814	-0.46%
2022/11/03	19	22.13	10	21.95	21.90	9	2,758	0.33%
2022/11/02	1	21.40	10	21.50	21.35	-9	2,563	-0.35%
2022/11/01	28	21.49	13	21.84	21.55	15	2,485	0.60%
2022/10/31	7	20.50	20	20.65	20.80	-13	2,162	-0.60%
2022/10/28	4	19.65	1	19.00	18.95	3	2,145	0.14%
2022/10/27	3	19.35	0	0.00	19.65	3	2,117	0.14%
2022/10/20	3	19.15	0	0.00	19.05	3	2,845	0.11%
2022/10/13	15	19.20	0	0.00	19.00	15	2,904	0.52%
2022/10/11	1.1	19.75	0	0.00	19.80	1.1	2,924	0.04%
2022/10/06	0	0.00	13	20.45	20.45	-13	2,960	-0.44%
2022/09/30	0.1	19.80	0	0.00	19.85	0.1	3,085	0.00%
2022/09/28	13	19.20	0	0.00	19.00	13	3,039	0.43%
2022/09/21	0.4	21.45	0	0.00	21.40	0.4	3,095	0.01%
2022/09/19	1	21.85	0	0.00	21.40	1	3,148	0.03%
2022/09/12	0.1	22.90	0	0.00	22.90	0.1	3,220	0.00%
2022/09/07	1	22.00	1	22.05	21.95	0	3,274	0.00%
2022/09/06	3	22.27	0	0.00	22.20	3	3,302	0.09%
2022/09/02	2	23.55	1	23.60	23.45	1	3,299	0.03%
2022/09/01	2	24.00	0	0.00	23.80	2	3,304	0.06%
2022/08/31	2	24.20	0	0.00	24.45	2	3,303	0.06%
2022/08/30	0	24.10	0	0.00	24.05	0	3,312	0.00%
2022/08/25	2	25.15	0	0.00	25.00	2	3,307	0.06%
2022/08/23	1	26.00	0	0.00	25.80	1	3,304	0.03%
2022/08/22	1.3	26.92	1	27.90	26.60	0.3	3,317	0.01%
2022/08/10	0	0.00	5	24.45	24.30	-5	3,285	-0.15%
2022/08/08	1	23.85	0.3	23.80	23.90	0.7	3,299	0.02%
2022/08/03	5	24.20	0	0.00	24.10	5	3,404	0.15%
2022/08/02	1	25.20	1.5	24.77	24.75	-0.5	3,406	-0.01%
2022/08/01	0	0.00	4.5	26.31	26.00	-4.5	3,443	-0.13%
2022/07/28	12	26.95	0	0.00	26.30	12	3,454	0.35%
2022/07/27	2	26.25	0	0.00	26.80	2	3,449	0.06%
2022/07/26	0	0.00	1	27.20	26.60	-1	3,437	-0.03%
2022/07/25	3	26.72	0	0.00	26.55	3	3,401	0.09%
2022/07/22	3	27.37	11	27.51	27.30	-8	3,404	-0.23%
2022/07/21	7.3	27.07	2	27.23	27.65	5.3	3,396	0.16%
2022/07/20	0	0.00	32	23.98	25.90	-32	3,027	-1.06%
2022/07/19	2	23.15	0	0.00	23.55	2	3,248	0.06%
2022/07/18	10	23.50	2	23.60	23.40	8	3,757	0.21%
2022/07/12	1	22.00	0	0.00	21.35	1	3,865	0.03%
2022/07/08	2	22.30	2	22.65	22.40	0	3,907	0.00%
2022/07/04	1	21.30	1	21.05	21.15	0	3,968	0.00%
2022/06/23	0	0.00	9	22.85	23.30	-9	4,228	-0.21%
2022/06/21	1	23.70	0	0.00	24.30	1	4,275	0.02%
2022/06/20	1	23.00	0	0.00	22.85	1	4,255	0.02%
2022/06/15	1	26.60	0	0.00	26.50	1	4,243	0.02%
2022/06/10	0	0.00	1	27.85	28.00	-1	4,380	-0.02%
2022/06/09	0	0.00	22	27.72	28.15	-22	4,387	-0.50%
2022/06/08	15	28.25	5	28.05	27.95	10	4,403	0.23%
2022/06/07	10	27.58	1	27.80	27.80	9	4,452	0.20%
2022/06/02	0	0.00	5	26.80	26.90	-5	4,617	-0.11%
2022/06/01	5	27.35	0	0.00	27.20	5	4,728	0.11%
2022/05/31	1	26.90	0	0.00	27.00	1	4,768	0.02%
2022/05/27	0	0.00	1	26.55	26.20	-1	4,815	-0.02%
2022/05/19	2	25.25	0	0.00	25.50	2	5,302	0.04%
2022/05/11	1	25.55	0	0.00	25.40	1	5,841	0.02%
2022/05/10	5	26.00	1	25.50	26.20	4	5,910	0.07%
2022/05/09	2	26.63	1	26.25	26.00	1	6,015	0.02%
2022/05/06	5.1	27.95	0	0.00	27.95	5.1	6,064	0.08%
2022/05/05	2.1	28.79	0	0.00	28.60	2.1	6,207	0.03%
2022/05/04	5	28.95	0	0.00	28.60	5	6,439	0.08%
2022/05/03	1	28.80	0	0.00	28.60	1	6,696	0.01%
2022/04/29	1	29.35	1	29.50	29.05	0	7,028	0.00%
2022/04/28	3	28.93	3	29.18	29.20	0	7,420	0.00%
2022/04/27	0	0.00	12	28.65	29.05	-12	7,741	-0.15%
2022/04/26	3	30.53	3	30.60	30.05	0	7,970	0.00%
2022/04/25	44	30.57	11	31.73	30.45	33	8,332	0.40%
2022/04/22	19	32.48	19	32.47	33.25	0	8,551	0.00%
2022/04/18	6	28.97	0	0.00	28.60	6	14,962	0.04%
2022/04/15	1	29.70	0	0.00	29.40	1	16,891	0.01%
2022/04/14	1	30.25	0	0.00	30.10	1	17,782	0.01%
2022/04/13	1	30.50	0	0.00	30.50	1	18,366	0.01%
2022/04/12	0	30.40	0	0.00	30.30	0	18,807	0.00%
2022/04/11	0.4	30.85	5	31.15	30.70	-4.6	20,999	-0.02%
2022/04/08	0	0.00	5	30.90	31.00	-5	21,211	-0.02%
2022/04/07	2	31.10	2	30.85	30.80	0	21,324	0.00%
2022/04/06	0	0.00	2	31.23	31.05	-2	21,496	-0.01%
2022/03/31	1	31.35	0	0.00	31.20	1	21,535	0.00%
2022/03/30	0	0.00	1	31.70	31.45	-1	21,657	0.00%
2022/03/29	3	31.35	5	31.35	31.35	-2	21,671	-0.01%
2022/03/28	12	32.09	1	31.85	31.75	11	21,662	0.05%
2022/03/25	0	31.80	0	0.00	31.25	0	21,540	0.00%
2022/03/22	0	0.00	0.3	31.60	32.10	-0.3	21,602	0.00%
2022/03/21	1	32.05	1	31.80	31.80	0	21,608	0.00%
2022/03/18	0	0.00	1	30.90	31.70	-1	21,657	0.00%
2022/03/17	0	0.00	1	31.15	31.10	-1	21,664	0.00%
2022/03/16	5	30.90	5	30.64	30.45	0	21,681	0.00%
2022/03/15	2	30.55	5	30.60	30.55	-3	21,879	-0.01%
2022/03/14	0	0.00	7	31.95	31.75	-7	21,882	-0.03%
2022/03/10	0	0.00	2	32.15	32.10	-2	21,950	-0.01%
2022/03/09	1	30.70	2	31.00	31.15	-1	21,904	0.00%
2022/03/08	1	30.55	0	0.00	30.20	1	21,902	0.00%
2022/03/07	22	32.22	78	31.45	31.45	-56	21,816	-0.26%
2022/03/04	1	32.75	0	0.00	32.80	1	21,838	0.00%
2022/03/03	1	33.35	0	33.25	33.30	1	22,078	0.00%
2022/03/02	1	32.95	0	0.00	33.30	1	22,143	0.00%
2022/03/01	7	33.40	1	33.50	33.50	6	22,186	0.03%
2022/02/25	14	32.34	15	32.64	32.60	-1	22,180	0.00%
2022/02/23	1	33.80	1	33.80	33.95	0	22,106	0.00%
2022/02/22	0	0.00	3	33.93	33.35	-3	22,202	-0.01%
2022/02/21	1	34.40	0	0.00	34.45	1	22,198	0.00%
2022/02/18	5	33.75	10	34.05	34.90	-5	22,257	-0.02%
2022/02/17	7	34.43	0	0.00	34.30	7	22,317	0.03%
2022/02/16	0	0.00	11	35.05	34.65	-11	22,315	-0.05%
2022/02/15	2	33.80	1	33.90	33.90	1	22,348	0.00%
2022/02/14	5	33.50	3	33.92	33.30	2	22,570	0.01%
2022/02/11	1	34.70	0	0.00	34.60	1	22,831	0.00%
2022/02/09	1	35.55	0	0.00	35.60	1	23,327	0.00%
2022/02/07	4	33.80	1	33.15	34.05	3	25,027	0.01%
2022/01/26	7	34.13	67	33.47	33.45	-60	26,409	-0.23%
2022/01/25	80	34.37	49.1	34.14	34.00	30.9	26,933	0.11%
2022/01/24	5	36.50	7.2	36.04	36.20	-2.2	26,939	-0.01%
2022/01/21	17	36.46	1	36.70	36.15	16	26,917	0.06%
2022/01/20	7	36.02	2	36.18	36.10	5	26,579	0.02%
2022/01/19	5	37.09	3	37.02	36.85	2	26,321	0.01%
2022/01/18	13	37.78	13	38.01	37.75	0	26,220	0.00%
2022/01/17	53.2	39.34	39	38.75	38.05	14.2	26,227	0.05%
2022/01/14	49	39.90	25	39.78	39.00	24	25,736	0.09%
2022/01/13	46	41.40	37	41.63	41.70	9	24,921	0.04%
2022/01/12	38.2	40.62	25	40.80	41.75	13.2	23,659	0.06%
2022/01/11	80.1	40.92	56	41.25	39.50	24.1	21,933	0.11%
2022/01/10	39	40.29	96.5	40.47	41.35	-57.5	19,103	-0.30%
2022/01/07	14	37.85	11	38.04	37.60	3	17,227	0.02%
2022/01/06	28	37.50	21	37.59	36.40	7	16,428	0.04%
2022/01/05	21	37.70	1	36.80	36.80	20	15,923	0.13%
2022/01/04	108	37.65	38	38.00	38.10	70	15,523	0.45%	大買/
2022/01/03	0	0.00	14	36.35	36.35	-14	13,411	-0.10%
2021/12/29	1	33.75	31	33.55	33.90	-30	13,430	-0.22%
2021/12/27	0	0.00	3	32.60	32.50	-3	13,611	-0.02%
2021/12/24	5	33.55	5	33.30	32.85	0	13,761	0.00%
2021/12/21	3	32.43	0	0.00	32.55	3	14,016	0.02%
2021/12/20	0	0.00	2	32.95	32.95	-2	14,101	-0.01%
2021/12/17	0	0.00	2	32.53	31.95	-2	14,123	-0.01%
2021/12/16	2	31.90	0	0.00	31.80	2	14,227	0.01%
2021/12/15	0	0.00	5	31.65	31.70	-5	14,437	-0.03%
2021/12/14	1.2	31.69	0	0.00	31.60	1.2	14,834	0.01%
2021/12/13	10	32.98	0	0.00	32.65	10	14,934	0.07%
2021/12/10	15	33.30	0	0.00	33.00	15	15,260	0.10%
2021/12/09	16	33.11	2	33.55	33.10	14	16,279	0.09%
2021/12/06	0	0.00	3	32.80	32.30	-3	16,354	-0.02%
2021/12/03	2	32.43	0	0.00	32.60	2	16,454	0.01%
2021/12/01	4	33.11	1.1	33.10	33.05	2.9	17,888	0.02%
2021/11/30	1	33.00	0	0.00	33.15	1	18,320	0.01%
2021/11/29	2	33.58	1	33.45	33.45	1	18,520	0.01%
2021/11/26	0	0.00	9	32.62	32.10	-9	18,889	-0.05%
2021/11/23	1	33.60	0	0.00	32.70	1	20,818	0.00%
2021/11/19	10	33.51	2	33.20	32.90	8	22,224	0.04%
2021/11/18	8	33.78	0.5	33.70	33.70	7.5	22,495	0.03%
2021/11/17	5.2	33.76	0	0.00	33.75	5.2	22,671	0.02%
2021/11/16	0	0.00	1	34.75	34.20	-1	23,522	0.00%
2021/11/15	0	0.00	4	34.61	34.00	-4	23,746	-0.02%
2021/11/12	3	34.10	2	34.80	34.20	1	24,047	0.00%
2021/11/11	5	35.57	3	35.88	34.85	2	25,717	0.01%
2021/11/10	4	36.25	9	35.63	35.65	-5	26,369	-0.02%
2021/11/09	11	34.62	8	35.36	35.05	3	26,734	0.01%
2021/11/08	10	34.95	13	34.93	34.40	-3	27,686	-0.01%
2021/11/05	26.1	37.18	15	36.81	35.65	11.1	28,732	0.04%
2021/11/04	13.3	37.93	11	37.81	37.20	2.3	28,543	0.01%
2021/11/03	84	38.19	108	38.24	38.95	-24	28,244	-0.08%	大賣/
2021/11/02	11	34.27	34	34.85	35.45	-23	27,566	-0.08%
2021/11/01	2	32.00	1.1	31.71	32.25	0.9	27,002	0.00%
2021/10/29	10	31.90	6	32.07	31.75	4	26,857	0.01%
2021/10/28	0.1	30.10	0	0.00	30.05	0.1	26,646	0.00%
2021/10/27	1	30.10	1	30.15	30.10	0	26,712	0.00%
2021/10/26	7.1	30.74	0	0.00	30.35	7.1	26,767	0.03%
2021/10/25	2	31.88	4	31.81	31.60	-2	26,884	-0.01%
2021/10/22	4	30.68	0	0.00	30.30	4	27,150	0.01%
2021/10/21	10	32.41	15	31.94	31.00	-5	27,141	-0.02%
2021/10/20	1	31.15	1	31.10	31.25	0	26,986	0.00%
2021/10/19	1	31.30	12	31.26	31.30	-11	27,047	-0.04%
2021/10/18	0	0.00	5	30.44	30.55	-5	30,211	-0.02%
2021/10/15	13	30.90	2	30.55	30.45	11	31,144	0.04%
2021/10/14	1	30.20	2	30.48	30.90	-1	32,896	0.00%
2021/10/12	0	0.00	1	29.85	29.95	-1	36,209	0.00%
2021/10/08	2	31.76	0	0.00	31.20	2	37,209	0.01%
2021/10/07	2	32.18	6.6	32.24	32.25	-4.6	37,286	-0.01%
2021/10/06	15.1	31.73	11	31.06	30.85	4.1	37,253	0.01%
2021/10/05	0.5	32.25	3	31.67	32.20	-2.5	37,234	-0.01%
2021/10/04	0	0.00	0.9	30.25	30.50	-0.9	37,099	0.00%
2021/10/01	2	31.10	0	0.00	31.55	2	37,100	0.01%
2021/09/30	0.6	32.74	0	0.00	33.00	0.6	37,121	0.00%
2021/09/29	3	32.37	7.8	32.17	32.00	-4.8	37,187	-0.01%
2021/09/28	5.1	33.41	5	33.41	33.20	0.1	37,300	0.00%
2021/09/27	5	34.90	3.5	34.29	34.25	1.5	37,331	0.00%
2021/09/24	0	0.00	1	35.30	35.30	-1	37,594	0.00%
2021/09/23	3	35.05	1	35.45	35.05	2	37,928	0.01%
2021/09/22	0.6	35.43	1	37.25	35.00	-0.5	38,245	0.00%
2021/09/17	19	38.57	14	38.56	37.90	5	38,853	0.01%
2021/09/16	6	37.97	4.1	38.18	37.75	1.9	40,224	0.00%
2021/09/15	0.5	38.63	20.5	38.55	39.10	-20	41,259	-0.05%
2021/09/14	13.3	39.30	7.9	39.26	39.00	5.4	42,989	0.01%
2021/09/13	4.4	38.24	10.9	38.25	38.25	-6.5	45,841	-0.01%
2021/09/01	17	33.87	3	33.80	33.55	14	46,673	0.03%
2021/08/31	0	0.00	8	33.98	34.00	-8	48,248	-0.02%
2021/08/30	15	35.04	11	34.85	34.60	4	48,920	0.01%
2021/08/27	19	35.82	6	35.92	35.35	13	48,839	0.03%
2021/08/26	38	37.43	12	37.23	35.70	26	48,728	0.05%
2021/08/25	10	34.45	25	35.15	36.75	-15	48,063	-0.03%
2021/08/24	14.2	34.39	11	34.74	33.45	3.2	47,627	0.01%
2021/08/23	38	34.94	31	35.11	34.70	7	47,357	0.01%
2021/08/20	9	34.03	16	34.01	33.30	-7	46,789	-0.01%
2021/08/19	2.3	34.98	9	34.76	33.80	-6.7	46,582	-0.01%
2021/08/18	58	34.96	37	35.13	35.50	21	46,071	0.05%
2021/08/17	3.1	35.46	10.1	35.79	36.35	-7	45,109	-0.02%
2021/08/16	14.3	37.15	3	36.70	36.35	11.3	44,681	0.03%
2021/08/13	3.1	40.73	8	40.51	40.35	-4.9	44,324	-0.01%
2021/08/12	1	40.40	0	0.00	39.85	1	44,104	0.00%
2021/08/11	18.2	40.08	19	40.19	39.55	-0.8	44,273	0.00%
2021/08/10	1	39.05	2	39.20	39.20	-1	43,892	0.00%
2021/08/09	1	39.75	20	39.54	40.00	-19	44,640	-0.04%
2021/08/06	31.3	40.49	38	41.93	39.60	-6.7	44,665	-0.02%
2021/08/05	67	39.03	67	39.00	38.85	0	43,001	0.00%
2021/08/04	7	40.81	6	40.89	40.80	1	42,131	0.00%
2021/08/03	64	42.42	76	42.53	41.45	-12	41,446	-0.03%
2021/08/02	88.3	43.62	18.8	43.21	41.70	69.5	40,208	0.17%
2021/07/30	8	45.13	31	44.48	46.30	-23	38,809	-0.06%
2021/07/29	28	42.61	17	43.36	42.10	11	38,098	0.03%
2021/07/28	22	48.88	6.1	47.61	46.75	15.9	37,348	0.04%
2021/07/26	2	55.80	3	55.70	55.60	-1	36,423	0.00%
2021/07/23	0	0.00	2	55.70	55.40	-2	36,330	-0.01%
2021/07/20	2	51.20	0	0.00	52.50	2	36,069	0.01%
2021/07/19	4	52.78	13	48.97	55.60	-9	35,776	-0.03%
2021/07/15	0	0.00	5	56.20	56.20	-5	35,181	-0.01%
2021/07/14	1	63.60	1	62.40	62.40	0	35,459	0.00%
2021/07/13	185.1	67.99	182.1	68.42	69.30	3	35,420	0.01%	大買/大賣/
2021/07/12	13	63.21	8.4	64.09	64.90	4.6	32,331	0.01%
2021/07/09	34	57.54	77.3	56.64	59.00	-43.3	31,420	-0.14%
2021/07/08	212.1	55.52	180	55.09	54.60	32.1	29,681	0.11%	大買/大賣/
2021/07/07	39.1	53.13	38	53.35	53.70	1.1	27,785	0.00%
2021/07/06	31	47.80	21	47.60	48.90	10	26,503	0.04%
2021/07/05	0	0.00	25	44.84	45.00	-25	25,605	-0.10%
2021/07/02	1	46.50	28	46.07	46.75	-27	25,442	-0.11%
2021/07/01	1	45.50	4	45.70	45.70	-3	25,329	-0.01%
2021/06/30	0	0.00	5	42.12	43.00	-5	25,167	-0.02%
2021/06/29	0	0.00	6	39.75	40.00	-6	25,042	-0.02%
2021/06/28	4	42.05	17	41.96	41.95	-13	24,837	-0.05%
2021/06/25	0	0.00	12	38.25	38.25	-12	24,650	-0.05%
2021/06/24	5	34.00	32.6	35.30	35.85	-27.6	24,456	-0.11%
2021/06/23	5	34.00	22	35.29	34.00	-17	24,267	-0.07%
2021/06/22	4	37.75	33	35.68	37.75	-29	24,098	-0.12%
2021/06/21	27	33.69	11	34.45	34.55	16	23,693	0.07%
2021/06/18	46	29.89	75	29.97	31.45	-29	23,252	-0.12%
2021/06/17	100	27.99	20	28.52	28.60	80	22,777	0.35%
2021/06/16	110	27.91	154	27.96	28.50	-44	21,933	-0.20%	大買/大賣/
2021/06/15	89	24.62	81	25.55	25.95	8	20,148	0.04%
2021/06/11	137	23.81	155	24.01	23.60	-18	19,019	-0.09%	大買/大賣/
2021/06/10	259	23.44	255	23.84	23.35	4	16,917	0.02%	大買/大賣/
2021/06/09	72	21.39	90	21.52	22.15	-18	12,985	-0.14%
2021/06/08	311	19.89	425.8	20.18	20.15	-114.8	11,996	-0.96%	大買/大賣/鉅額交易
2021/06/07	70	17.88	60	18.61	19.15	10	10,330	0.10%
2021/06/04	14	17.59	0	0.00	17.45	14	9,515	0.15%
2021/06/03	19	17.87	7	17.94	17.85	12	9,430	0.13%
2021/06/02	169	18.05	25	18.00	18.05	144	9,178	1.57%	大買/鉅額交易
2021/06/01	4	17.20	26	17.18	17.20	-22	8,649	-0.25%
2021/05/31	0	0.00	30	17.42	17.35	-30	8,591	-0.35%
2021/05/28	36	17.53	6	17.37	17.40	30	8,528	0.35%
2021/05/27	41	17.75	10	17.77	17.60	31	8,428	0.37%
2021/05/26	0	0.00	16	17.25	17.15	-16	8,196	-0.20%
2021/05/25	33	17.55	5	17.30	17.40	28	8,126	0.34%
2021/05/24	39	17.96	20	17.86	17.55	19	7,969	0.24%
2021/05/21	0	0.00	77	17.56	17.40	-77	7,593	-1.01%
2021/05/20	15	17.39	15	17.49	17.10	0	7,224	0.00%
2021/05/19	109	17.12	27	17.22	17.20	82	7,018	1.17%	大買/
2021/05/18	33	18.09	37	18.33	17.60	-4	6,581	-0.06%
2021/05/17	39	18.03	76	18.02	18.40	-37	5,996	-0.62%
2021/05/14	33	16.80	21	16.68	16.75	12	4,869	0.25%
2021/05/13	1	15.80	7	16.10	16.10	-6	4,406	-0.14%
2021/05/05	4	16.45	0	0.00	16.45	4	3,947	0.10%
2021/05/04	53	16.79	3	16.40	16.45	50	3,955	1.26%
2021/05/03	3	17.20	0	0.00	17.05	3	3,894	0.08%
2021/04/28	0.2	17.60	0	0.00	17.65	0.2	3,837	0.01%
2021/04/26	3	17.33	1	17.35	17.30	2	3,740	0.05%
2021/04/23	3	17.35	3	17.40	17.30	0	3,727	0.00%
2021/04/22	4	17.75	14	17.84	17.45	-10	3,717	-0.27%
2021/04/21	6	17.68	21	17.75	17.90	-15	3,632	-0.41%
2021/04/20	40	18.17	14	18.00	18.00	26	3,559	0.73%
2021/04/19	5	17.34	20.5	17.35	17.40	-15.5	3,244	-0.48%
2021/04/16	9	17.19	1	17.25	17.30	8	3,185	0.25%
2021/04/15	3	17.63	1	17.80	17.90	2	3,041	0.07%
2021/04/14	6	17.65	0	0.00	17.55	6	2,922	0.21%
2021/04/13	30	18.10	11	17.98	17.80	19	2,864	0.66%
2021/04/12	20	17.71	13.1	17.85	18.20	6.9	2,702	0.25%
2021/04/09	13	17.40	7	17.44	17.35	6	2,500	0.24%
2021/04/08	2	17.05	3	17.05	17.05	-1	2,299	-0.04%
2021/04/06	3	16.90	0	0.00	16.95	3	2,322	0.13%
2021/04/01	3	17.00	1	17.05	17.00	2	2,336	0.09%
2021/03/31	3	17.05	0	0.00	17.05	3	2,368	0.13%
2021/03/30	4	17.10	0	0.00	17.10	4	2,405	0.17%
2021/03/29	0	17.20	1	17.25	17.20	-1	2,390	-0.04%
2021/03/26	0	0.00	3	17.30	17.25	-3	2,409	-0.12%
2021/03/24	3	17.00	0	0.00	17.15	3	2,471	0.12%
2021/03/22	0	0.00	30	17.13	17.15	-30	2,465	-1.22%
2021/03/19	3	17.10	1	17.05	17.10	2	2,487	0.08%
2021/03/18	3	17.15	0	0.00	17.10	3	2,558	0.12%
2021/03/17	20	17.35	14	17.34	17.20	6	2,571	0.23%
2021/03/16	0	0.00	3	17.17	17.15	-3	2,497	-0.12%
2021/03/12	2	17.15	0	0.00	17.05	2	2,535	0.08%
2021/03/11	0	17.05	5	17.14	17.15	-5	2,550	-0.20%
2021/03/05	0	0.00	1	16.85	16.75	-1	2,579	-0.04%
2021/03/04	0	0.00	0.1	16.75	16.80	-0.1	2,605	0.00%
2021/03/02	0	0.00	3	16.85	16.75	-3	2,625	-0.11%
2021/02/25	3	16.90	2	16.95	16.90	1	2,711	0.04%
2021/02/24	0	0.00	1	17.00	16.85	-1	2,743	-0.04%
2021/02/22	0	0.00	3	16.85	16.75	-3	2,736	-0.11%
2021/02/18	0	0.00	10	16.60	16.60	-10	2,781	-0.36%
2021/02/17	0	0.00	13	16.45	16.50	-13	2,803	-0.46%
2021/02/05	0	0.00	3	16.35	16.40	-3	2,802	-0.11%
2021/02/04	0	0.00	2	16.30	16.30	-2	2,832	-0.07%
2021/02/03	11	16.20	5	16.30	16.30	6	2,929	0.20%
2021/02/02	6	16.20	3	16.35	16.20	3	3,094	0.10%
2021/02/01	2	15.80	2	15.95	15.85	0	3,395	0.00%
2021/01/29	12	16.05	0	0.00	15.95	12	3,578	0.34%
2021/01/28	8	16.14	0	0.00	16.10	8	3,783	0.21%
2021/01/26	6	16.40	3	16.80	16.30	3	3,865	0.08%
2021/01/25	0	0.00	13	16.55	16.55	-13	4,162	-0.31%
2021/01/21	18	16.13	3	16.35	16.00	15	4,192	0.36%
2021/01/20	5	16.08	0	0.00	15.95	5	4,184	0.12%
2021/01/19	9	16.40	0	0.00	16.35	9	4,174	0.22%
2021/01/15	2	16.58	0	0.00	16.55	2	4,188	0.05%
2021/01/13	1.2	16.55	0	0.00	16.65	1.2	4,225	0.03%
2021/01/12	3	16.85	15	16.65	16.65	-12	4,221	-0.28%
2021/01/11	0	0.00	5	16.95	16.90	-5	4,214	-0.12%
2021/01/08	5	17.05	0	0.00	17.00	5	4,411	0.11%
2021/01/06	1	17.15	0	0.00	17.05	1	4,808	0.02%
2021/01/05	0	0.00	1	17.30	17.35	-1	4,774	-0.02%
2021/01/04	40	17.38	0	0.00	17.30	40	4,774	0.84%
2020/12/31	0	0.00	1	17.45	17.45	-1	4,758	-0.02%
2020/12/30	0	0.00	5	17.51	17.35	-5	4,737	-0.11%
2020/12/29	0	0.00	2	17.25	17.20	-2	4,682	-0.04%
2020/12/28	3	17.20	0	0.00	17.20	3	4,676	0.06%
2020/12/25	0	0.00	3	17.60	17.50	-3	4,625	-0.06%
2020/12/24	0	0.00	6	17.36	17.45	-6	4,591	-0.13%
2020/12/23	1	16.95	0	0.00	17.20	1	4,550	0.02%
2020/12/21	0	0.00	1	17.30	17.40	-1	4,620	-0.02%
2020/12/14	0	0.00	8	17.19	17.20	-8	4,772	-0.17%
2020/12/10	5	16.77	1	16.95	16.85	4	4,697	0.09%
2020/12/08	0	0.00	8	17.01	17.15	-8	4,740	-0.17%
2020/12/03	0	0.00	8	16.85	16.90	-8	4,781	-0.17%
2020/12/02	2	16.93	0	0.00	16.90	2	4,791	0.04%
2020/11/30	0	0.00	2	17.18	17.15	-2	4,856	-0.04%
2020/11/26	1	16.85	0	0.00	16.90	1	4,962	0.02%
2020/11/25	1	16.75	0	0.00	16.80	1	4,990	0.02%
2020/11/24	4	17.09	0	0.00	17.00	4	4,971	0.08%
2020/11/23	2	17.43	0.9	17.30	17.35	1.1	4,924	0.02%
2020/11/19	1	17.35	0	0.00	17.35	1	5,294	0.02%
2020/11/18	10	17.40	0	0.00	17.35	10	5,359	0.19%
2020/11/11	8	17.44	0	0.00	17.35	8	5,426	0.15%
2020/11/10	17	17.66	0	0.00	17.70	17	5,350	0.32%
2020/11/09	4	17.38	14	18.07	18.20	-10	5,196	-0.19%
2020/11/06	8	17.57	8	17.84	17.45	0	4,885	0.00%
2020/11/05	0	0.00	8	17.67	17.85	-8	4,739	-0.17%
2020/11/04	1	17.10	1	17.15	17.10	0	4,665	0.00%
2020/11/03	6	17.08	3	17.30	17.20	3	4,638	0.06%
2020/11/02	6	17.08	21	17.32	17.20	-15	4,600	-0.33%
2020/10/30	1	16.70	1	17.05	16.70	0	4,303	0.00%
2020/10/29	0	0.00	2	16.70	16.80	-2	4,256	-0.05%
2020/10/28	1	16.90	0	0.00	16.70	1	4,233	0.02%
2020/10/27	0	0.00	2	16.90	16.75	-2	4,214	-0.05%
2020/10/26	1	16.70	1	16.70	16.70	0	4,219	0.00%
2020/10/23	3	16.75	4	16.98	16.75	-1	4,249	-0.02%
2020/10/22	3	16.60	3	16.85	16.80	0	4,258	0.00%
2020/10/21	0	0.00	4	16.76	16.55	-4	4,196	-0.10%
2020/10/19	4	16.35	0	0.00	16.35	4	4,253	0.09%
2020/10/16	16	16.61	6	16.95	16.45	10	4,255	0.24%
2020/10/15	12	16.90	40	16.70	17.10	-28	4,084	-0.69%
2020/10/14	0	0.00	5	16.08	16.05	-5	3,773	-0.13%
2020/10/13	0	0.00	6	15.88	15.85	-6	3,839	-0.16%
2020/10/12	3	15.50	10	15.70	15.55	-7	3,905	-0.18%
2020/10/08	1	15.80	0	0.00	15.75	1	4,013	0.02%
2020/10/05	0	0.00	3	15.80	15.70	-3	4,364	-0.07%
2020/09/29	1	15.45	0	0.00	15.50	1	4,538	0.02%
2020/09/28	2	15.40	9	15.51	15.55	-7	4,671	-0.15%
2020/09/25	7	15.35	0	0.00	15.35	7	4,846	0.14%
2020/09/24	3	15.52	0	0.00	15.45	3	5,227	0.06%
2020/09/23	5	16.03	0	0.00	15.95	5	5,783	0.09%
2020/09/22	3	16.20	0	0.00	16.25	3	5,784	0.05%
2020/09/21	9	16.43	0	0.00	16.40	9	5,820	0.15%
2020/09/18	9	16.71	18	16.90	16.65	-9	5,810	-0.15%
2020/09/17	0	0.00	8	16.56	16.50	-8	5,717	-0.14%
2020/09/15	0	0.00	4.7	16.19	16.15	-4.7	5,690	-0.08%
2020/09/14	0	0.00	9	16.25	16.30	-9	5,739	-0.16%
2020/09/11	0	0.00	7.6	16.25	16.15	-7.6	5,808	-0.13%
2020/09/10	6	16.10	6	16.38	16.00	0	5,804	0.00%
2020/09/09	2.5	15.72	0	0.00	15.80	2.5	5,840	0.04%
2020/09/08	5	15.98	0	0.00	16.00	5	5,855	0.09%
2020/09/07	0.5	15.90	1	16.05	15.95	-0.5	5,909	-0.01%
2020/09/04	12	16.05	0	0.00	16.10	12	6,053	0.20%
2020/09/03	4	16.41	3	16.85	16.35	1	6,069	0.02%
2020/09/02	0	0.00	3	16.62	16.60	-3	6,117	-0.05%
2020/09/01	0	0.00	6	16.54	16.35	-6	6,109	-0.10%
2020/08/31	1	16.40	3	16.45	16.25	-2	6,138	-0.03%
2020/08/28	2	16.20	1	16.20	16.20	1	6,156	0.02%
2020/08/27	12	16.12	0	0.00	16.00	12	6,286	0.19%
2020/08/26	3	16.20	1	16.50	16.20	2	6,542	0.03%
2020/08/25	18	16.54	18	16.55	16.65	0	6,454	0.00%
2020/08/24	1	15.65	10	16.10	15.90	-9	6,269	-0.14%
2020/08/20	9	15.77	0	0.00	15.40	9	6,313	0.14%
2020/08/19	0	0.00	6	16.15	16.00	-6	6,380	-0.09%
2020/08/18	0	0.00	4	15.85	16.00	-4	6,404	-0.06%
2020/08/17	0	0.00	4	16.03	16.00	-4	6,525	-0.06%
2020/08/14	6	15.68	0	0.00	15.70	6	6,647	0.09%
2020/08/12	1	15.70	0	0.00	15.85	1	6,946	0.01%
2020/08/11	3	15.80	0	0.00	15.85	3	7,281	0.04%
2020/08/10	4	15.99	13.3	16.07	15.95	-9.3	8,061	-0.11%
2020/08/07	3	15.50	0	0.00	15.55	3	8,369	0.04%
2020/08/06	0	0.00	5.1	15.70	15.65	-5.1	9,305	-0.05%
2020/08/05	0	0.00	3	15.60	15.65	-3	9,837	-0.03%
2020/08/04	2	15.35	0	0.00	15.35	2	10,193	0.02%
2020/08/03	13	15.34	0	0.00	15.25	13	10,377	0.13%
2020/07/30	0	0.00	6	15.55	15.60	-6	10,706	-0.06%
2020/07/29	0	0.00	4	15.15	15.25	-4	10,805	-0.04%
2020/07/27	3	15.20	0	0.00	15.20	3	10,938	0.03%
2020/07/24	11	15.48	4	15.35	15.30	7	10,938	0.06%
2020/07/23	4	15.71	0	0.00	15.70	4	10,946	0.04%
2020/07/22	0	0.00	3	16.00	15.85	-3	11,124	-0.03%
2020/07/21	2	15.80	5	15.75	15.75	-3	11,209	-0.03%
2020/07/20	6	15.73	2	15.70	15.65	4	11,208	0.04%
2020/07/17	6	16.08	0	0.00	15.95	6	11,159	0.05%
2020/07/16	16	16.48	3	16.60	16.25	13	11,111	0.12%
2020/07/15	15	17.37	0	0.00	17.20	15	11,045	0.14%
2020/07/14	4	17.53	0	0.00	17.55	4	10,995	0.04%
2020/07/13	0	0.00	10	17.68	17.70	-10	10,934	-0.09%
2020/07/10	6	17.18	0	0.00	17.00	6	11,024	0.05%
2020/07/09	4	17.41	1	17.45	17.40	3	10,975	0.03%
2020/07/08	2	17.75	0	0.00	17.60	2	11,079	0.02%
2020/07/07	22	17.64	9.2	18.07	17.60	12.8	11,074	0.12%
2020/07/06	7	17.78	6	18.02	17.95	1	10,953	0.01%
2020/07/03	8	17.71	11	17.82	17.55	-3	10,785	-0.03%
2020/07/02	5	17.35	48.2	17.23	17.80	-43.2	10,372	-0.42%
2020/07/01	0	0.00	11	16.20	16.20	-11	9,737	-0.11%
2020/06/30	10	16.10	4	16.20	16.10	6	9,700	0.06%
2020/06/29	3	15.80	2	15.85	15.85	1	9,651	0.01%
2020/06/24	0	0.00	40	15.89	15.85	-40	9,629	-0.42%
2020/06/23	3	15.95	0	0.00	15.90	3	9,570	0.03%
2020/06/22	6	16.08	2	16.20	16.10	4	9,603	0.04%
2020/06/19	2	16.20	1	16.50	16.15	1	9,611	0.01%
2020/06/18	20	16.35	9	16.29	16.35	11	9,566	0.11%
2020/06/16	23	16.05	8	16.06	16.10	15	9,457	0.16%
2020/06/15	0	0.00	3	15.75	15.65	-3	9,440	-0.03%
2020/06/12	3	15.35	1	15.45	15.55	2	9,420	0.02%
2020/06/11	20	16.23	13	15.96	15.75	7	9,399	0.07%
2020/06/09	0	0.00	6	16.24	16.00	-6	9,269	-0.06%
2020/06/08	0	0.00	16	16.06	16.05	-16	9,227	-0.17%
2020/06/05	3	15.65	0	0.00	15.80	3	9,221	0.03%
2020/06/04	3	15.85	10	15.84	15.90	-7	9,304	-0.08%
2020/06/03	23	16.02	1	15.90	16.00	22	9,287	0.24%
2020/06/02	12.1	16.39	19	16.24	16.30	-6.9	9,129	-0.08%
2020/06/01	2	15.80	14	15.76	15.80	-12	8,854	-0.14%
2020/05/29	3	15.50	4	15.81	15.85	-1	8,807	-0.01%
2020/05/28	13	15.70	0	0.00	15.55	13	8,738	0.15%
2020/05/26	10	15.75	20	15.91	15.95	-10	8,758	-0.11%
2020/05/25	8	15.43	2	15.38	15.60	6	8,635	0.07%
2020/05/22	11	15.74	29	15.82	15.55	-18	8,610	-0.21%
2020/05/21	16	15.52	2	15.70	15.60	14	8,558	0.16%
2020/05/20	21	15.87	7	15.84	15.70	14	8,524	0.16%
2020/05/19	15	15.85	7	16.13	15.75	8	8,516	0.09%
2020/05/18	13	15.37	15	15.29	15.55	-2	8,593	-0.02%
2020/05/15	39.9	16.91	18	16.44	15.75	21.9	8,990	0.24%
2020/05/14	13	17.99	31	17.75	17.45	-18	8,293	-0.22%
2020/05/13	11	18.69	7	18.30	17.90	4	7,864	0.05%
2020/05/12	20	16.93	10	17.20	17.40	10	6,924	0.14%
2020/05/11	13	16.52	74.1	16.48	16.55	-61.1	6,382	-0.96%
2020/05/08	9	15.06	44	15.09	15.05	-35	6,017	-0.58%
2020/05/07	15	14.98	17.1	14.94	15.10	-2.1	5,821	-0.04%
2020/05/06	29	14.47	24	14.56	14.60	5	5,649	0.09%
2020/05/05	4	14.05	18	13.86	14.00	-14	5,461	-0.26%
2020/05/04	9	13.25	6	13.50	13.45	3	5,317	0.06%
2020/04/30	7	13.33	15	13.62	13.25	-8	5,214	-0.15%
2020/04/29	1	13.10	5	13.08	13.10	-4	5,079	-0.08%
2020/04/28	10	13.09	0	0.00	13.05	10	5,051	0.20%
2020/04/27	10.2	13.50	36	13.15	13.30	-25.9	4,986	-0.52%
2020/04/24	8	12.50	11	12.70	12.55	-3	4,781	-0.06%
2020/04/23	2	12.40	0	0.00	12.45	2	4,658	0.04%
2020/04/21	8	12.26	11	12.47	12.00	-3	4,576	-0.07%
2020/04/17	7	12.16	0	0.00	12.10	7	4,465	0.16%
2020/04/16	11	12.30	0	0.00	12.30	11	4,395	0.25%
2020/04/15	7	12.38	18	12.37	12.45	-11	4,350	-0.25%
2020/04/14	1	11.90	3	12.05	11.85	-2	4,120	-0.05%
2020/04/13	24	11.89	20	11.87	11.85	4	4,060	0.10%
2020/04/10	0	0.00	6	11.10	11.45	-6	3,850	-0.16%
2020/04/09	0	0.00	3	10.55	10.45	-3	3,790	-0.08%
2020/04/08	0	0.00	2	10.45	10.60	-2	3,775	-0.05%
2020/04/07	0	0.00	14	10.33	10.45	-14	3,751	-0.37%
2020/04/01	5	10.03	0	0.00	10.10	5	3,734	0.13%
2020/03/31	11	10.10	0	0.00	10.00	11	3,763	0.29%
2020/03/27	6	10.40	0	0.00	10.15	6	4,040	0.15%
2020/03/26	4	10.50	17	10.40	10.40	-13	4,200	-0.31%
2020/03/20	0	0.00	5	10.02	10.00	-5	4,271	-0.12%
2020/03/19	14	9.30	0	0.00	9.30	14	4,231	0.33%
2020/03/18	10	10.33	0	0.00	10.20	10	4,130	0.24%
2020/03/13	1	10.85	1	11.05	11.05	0	3,995	0.00%
2020/03/12	2	11.75	0	0.00	11.50	2	3,924	0.05%
2020/03/11	2	11.95	0	0.00	11.90	2	3,842	0.05%
2020/03/10	1	12.00	13	12.02	12.20	-12	3,761	-0.32%
2020/03/04	2	11.90	0	0.00	11.85	2	3,487	0.06%
2020/03/03	0	0.00	1	12.15	12.00	-1	3,472	-0.03%
2020/03/02	30	11.67	20	11.85	11.80	10	3,427	0.29%
2020/02/27	12	12.10	1	12.30	11.85	11	3,363	0.33%
2020/02/25	14	11.86	11	12.00	12.05	3	3,198	0.09%
2020/02/24	0	0.00	1	12.25	12.15	-1	3,125	-0.03%
2020/02/21	22	12.43	13	12.60	12.40	9	3,030	0.30%
2020/02/20	3	12.70	3	12.70	12.75	0	2,905	0.00%
2020/02/19	9	12.71	13	12.60	12.60	-4	2,780	-0.14%
2020/02/18	30	12.26	273	12.56	12.65	-243	2,495	-9.74%	大賣/鉅額交易
2020/02/17	6	11.37	4	11.43	11.50	2	1,754	0.11%
2020/02/14	0	0.00	2	10.93	10.95	-2	1,619	-0.12%
2020/02/11	15	10.71	1	10.75	10.65	14	1,604	0.87%
2020/02/07	1	10.40	6	10.45	10.45	-5	1,705	-0.29%
2020/02/06	6	10.35	0	0.00	10.35	6	1,698	0.35%
2020/02/04	1	10.35	0	0.00	10.35	1	1,700	0.06%
2020/01/20	2	10.95	0	0.00	10.85	2	1,638	0.12%
2020/01/17	2	10.80	0	0.00	10.85	2	1,633	0.12%
2020/01/10	10	10.80	10	10.95	10.75	0	1,635	0.00%
2020/01/09	0.2	10.75	10	10.85	10.80	-9.8	1,618	-0.61%
2020/01/08	12	10.76	0	0.00	10.65	12	1,619	0.74%
2020/01/06	20	10.83	30	10.92	10.90	-10	1,603	-0.62%
2019/12/27	22	11.45	0	0.00	11.30	22	1,579	1.39%
2019/12/25	3	11.32	0	0.00	11.45	3	1,534	0.20%
2019/12/24	5	11.15	3	11.15	11.15	2	1,277	0.16%
2019/12/23	12	11.41	0	0.00	11.45	12	1,265	0.95%
2019/12/20	0	0.00	14	11.73	11.90	-14	1,067	-1.31%
2019/12/18	0	0.00	0.2	10.45	10.55	-0.2	876	-0.03%
2019/12/16	0	0.00	2	10.40	10.40	-2	862	-0.23%
2019/12/11	1	10.45	3	10.45	10.50	-2	866	-0.23%
2019/12/05	0	0.00	0.6	10.15	10.20	-0.6	863	-0.07%
2019/11/29	0	0.00	1	10.15	10.20	-1	1,003	-0.10%
2019/11/18	0	0.00	0.8	10.05	10.15	-0.8	1,020	-0.08%
2019/11/14	15	10.20	10	10.20	10.15	5	1,017	0.49%
2019/11/12	0	0.00	1	10.30	10.35	-1	1,016	-0.10%
2019/11/11	0	0.00	1	10.50	10.40	-1	1,011	-0.10%
2019/11/08	7	10.63	0	0.00	10.70	7	1,098	0.64%
2019/11/07	11	10.70	17	10.75	10.75	-6	1,085	-0.55%
2019/11/06	0	0.00	13	10.35	10.60	-13	990	-1.31%
2019/11/05	4	10.35	0	0.00	10.40	4	963	0.42%
2019/11/04	20	10.30	2	10.45	10.45	18	967	1.86%
2019/11/01	0	0.00	60	10.20	10.25	-60	976	-6.14%
2019/10/31	4	10.23	0	0.00	10.25	4	1,002	0.40%
2019/10/30	0	0.00	0.6	10.20	10.30	-0.6	1,002	-0.06%
2019/10/29	5	10.30	0	0.00	10.35	5	1,001	0.50%
2019/10/25	4	10.33	0	0.00	10.35	4	1,009	0.40%
2019/09/26	0	0.00	3	10.70	10.70	-3	1,191	-0.25%
2019/09/23	0	0.00	4	10.40	10.45	-4	1,165	-0.34%
2019/09/19	2	10.50	0	0.00	10.50	2	1,136	0.18%
2019/09/06	7	10.47	2	10.40	10.40	5	1,281	0.39%
2019/09/05	15	10.76	15	10.77	10.65	0	1,285	0.00%
2019/09/03	3	10.30	5	10.40	10.30	-2	1,210	-0.17%
2019/08/22	10	9.96	10	10.05	9.97	0	1,212	0.00%
2019/08/19	1	9.78	0	0.00	9.76	1	1,219	0.08%
2019/08/15	10	9.74	0	0.00	9.80	10	1,216	0.82%
2019/08/13	10	10.10	0	0.00	10.15	10	1,195	0.84%
2019/08/07	0	0.00	3	9.80	9.71	-3	1,105	-0.27%
2019/08/05	1	9.90	0	0.00	9.88	1	1,139	0.09%
2019/08/02	23	10.02	0	0.00	9.99	23	1,130	2.03%
2019/08/01	10	10.15	0	0.00	10.20	10	1,120	0.89%
2019/07/31	10	10.20	3	10.25	10.25	7	1,127	0.62%
2019/07/30	10	10.25	0	0.00	10.30	10	1,128	0.89%
2019/07/26	13	10.26	0	0.00	10.35	13	1,127	1.15%
2019/07/25	0	0.00	10	10.40	10.35	-10	1,133	-0.88%
2019/07/23	10	10.35	0	0.00	10.30	10	1,103	0.91%
2019/07/22	10	10.40	0	0.00	10.40	10	1,098	0.91%
2019/07/19	0	10.45	0	0.00	10.45	0	1,099	0.00%
2019/07/17	2	10.60	0	0.00	10.60	2	1,109	0.18%
2019/07/16	20	10.58	13	10.64	10.65	7	1,113	0.63%
2019/07/12	3	10.45	0	0.00	10.50	3	1,083	0.28%
2019/07/11	1	10.80	3	10.70	10.60	-2	1,065	-0.19%
2019/07/10	30	10.93	0	0.00	10.85	30	1,037	2.89%
2019/07/09	1	10.95	0	0.00	10.95	1	1,039	0.10%
2019/07/08	23	11.16	0	0.00	11.10	23	1,029	2.23%
2019/07/05	10	11.20	3	11.20	11.20	7	1,031	0.68%
2019/07/01	1	11.25	0	0.00	11.20	1	1,131	0.09%
2019/06/20	0	0.00	8	11.65	11.65	-8	1,341	-0.60%
2019/06/19	3	11.55	0	0.00	11.55	3	1,341	0.22%
2019/06/18	0	0.00	1	11.50	11.45	-1	1,337	-0.07%
2019/06/17	1	12.40	0	0.00	12.40	1	1,299	0.08%
2019/06/14	0	0.00	1	12.45	12.50	-1	1,240	-0.08%
2019/06/13	0	0.00	3	12.40	12.40	-3	1,261	-0.24%
2019/05/30	4	12.24	0	0.00	12.20	4	1,320	0.30%
2019/05/24	0	0.00	2	11.85	11.85	-2	1,309	-0.15%
2019/05/17	1	11.95	0	0.00	11.85	1	1,468	0.07%
2019/05/13	0	0.00	6	12.23	11.90	-6	1,486	-0.41%
2019/05/09	10	12.55	14	12.66	12.35	-4	1,481	-0.27%
2019/05/08	11	12.30	1	12.30	12.30	10	1,470	0.68%
2019/05/07	5	12.35	0	0.00	12.40	5	1,472	0.34%
2019/04/25	1	12.30	0	0.00	12.35	1	1,505	0.07%
2019/04/24	1	12.40	0	0.00	12.30	1	1,508	0.07%
2019/04/23	0.6	12.30	0	0.00	12.30	0.6	1,511	0.04%
2019/04/22	10	12.40	0	0.00	12.30	10	1,505	0.66%
2019/04/19	3	12.48	0	0.00	12.45	3	1,499	0.20%
2019/04/18	1	12.55	0	0.00	12.40	1	1,511	0.07%
2019/04/17	2	12.75	2	12.75	12.75	0	1,485	0.00%
2019/04/16	10	12.80	0	0.00	12.80	10	1,474	0.68%
2019/04/12	20	12.85	1	12.95	12.90	19	1,489	1.28%
2019/04/11	14	12.91	0	0.00	12.90	14	1,490	0.94%
2019/04/10	1	13.10	0	0.00	13.00	1	1,483	0.07%
2019/04/09	2	13.05	3	13.12	13.05	-1	1,483	-0.07%
2019/04/08	1	12.90	0	0.00	12.90	1	1,434	0.07%
2019/04/03	15	12.95	0	0.00	12.95	15	1,426	1.05%
2019/04/02	4	13.01	0	0.00	13.00	4	1,421	0.28%
2019/04/01	15	13.15	0	0.00	13.10	15	1,418	1.06%
2019/03/29	4	13.20	0	0.00	13.20	4	1,410	0.28%
2019/03/28	2	13.05	0	0.00	13.05	2	1,409	0.14%
2019/03/27	5	13.55	6	13.46	13.30	-1	1,441	-0.07%
2019/03/26	10	12.85	11	13.00	13.45	-1	1,336	-0.07%
2019/03/25	1	12.85	0	0.00	12.90	1	1,435	0.07%
2019/03/21	0	12.90	0	0.00	12.90	0	1,683	0.00%
2019/03/20	1	12.90	1	13.00	12.90	0	1,774	0.00%
2019/03/18	0	0.00	20	13.10	12.95	-20	1,844	-1.08%
2019/03/15	11	12.85	0	0.00	12.85	11	1,807	0.61%
2019/03/13	11	12.90	0	0.00	12.90	11	1,822	0.60%
2019/03/12	0	0.00	52	12.90	12.95	-52	1,840	-2.82%
2019/02/27	0	0.00	13	13.00	12.95	-13	1,983	-0.66%
2019/02/25	1	13.05	0	0.00	13.05	1	2,014	0.05%
2019/02/22	0	0.00	5	13.05	13.10	-5	2,040	-0.25%
2019/02/21	1	13.05	0	0.00	13.05	1	2,166	0.05%
2019/02/19	5	13.10	0	0.00	13.10	5	2,328	0.21%
2019/02/18	3	13.12	12	12.93	13.15	-9	2,373	-0.38%
2019/02/14	20	13.15	8	13.15	13.15	12	2,444	0.49%
2019/02/12	9	13.04	0	0.00	13.20	9	2,515	0.36%
2019/01/28	0	13.20	0	0.00	13.25	0	2,566	0.00%
2019/01/25	0	13.15	0	0.00	13.25	0	2,616	0.00%
2019/01/18	2	13.30	0	0.00	13.30	2	2,955	0.07%
2019/01/17	20	13.35	0	0.00	13.25	20	2,993	0.67%
2019/01/11	0	0.00	1.7	13.31	13.25	-1.7	3,338	-0.05%
2019/01/10	15	13.47	0	0.00	13.35	15	3,587	0.42%
2019/01/08	20	13.25	0	0.00	13.25	20	3,978	0.50%
2019/01/04	2	13.25	2	13.30	13.25	0	4,125	0.00%
2018/12/28	3	13.30	0	0.00	13.30	3	4,192	0.07%
2018/12/25	5	13.18	0	0.00	13.20	5	4,282	0.12%
2018/12/24	1	13.35	0	0.00	13.40	1	4,265	0.02%
2018/12/21	1	13.20	0	0.00	13.25	1	4,261	0.02%
2018/12/20	2	13.38	0	0.00	13.30	2	4,247	0.05%
2018/12/19	2	13.63	0	0.00	13.55	2	4,263	0.05%
2018/12/18	17	13.87	0	0.00	13.60	17	4,242	0.40%
2018/12/17	0	0.00	4	14.69	14.55	-4	4,124	-0.10%
2018/12/14	0	0.00	6	14.13	14.20	-6	3,983	-0.15%
2018/12/13	10	14.00	12	14.13	13.80	-2	3,897	-0.05%
2018/12/11	0	0.00	5	13.88	13.70	-5	3,783	-0.13%
2018/12/07	1	13.45	0	0.00	13.45	1	3,748	0.03%
2018/12/06	8	13.35	0	0.00	13.35	8	3,762	0.21%
2018/12/05	15	13.59	0	0.00	13.65	15	3,739	0.40%
2018/12/04	1	13.90	0	0.00	13.90	1	3,748	0.03%
2018/12/03	0	0.00	81	13.93	14.00	-81	3,758	-2.16%
2018/11/30	0	0.00	30	13.90	13.85	-30	3,746	-0.80%
2018/11/29	21	13.80	0	13.70	13.70	21	3,743	0.56%
2018/11/28	2	13.75	0	0.00	13.85	2	3,726	0.05%
2018/11/27	52	14.02	38	14.04	13.85	14	3,723	0.38%
2018/11/23	1	13.60	0	0.00	13.60	1	3,663	0.03%
2018/11/22	73	13.80	0	0.00	13.70	73	3,741	1.95%
2018/11/21	3	13.98	0	0.00	14.00	3	3,717	0.08%
2018/11/20	0	0.00	7	14.35	14.15	-7	3,694	-0.19%
2018/11/19	0	0.00	18	14.01	13.95	-18	3,601	-0.50%
2018/11/16	10	13.47	0	0.00	13.40	10	3,534	0.28%
2018/11/15	9	13.62	0	0.00	13.55	9	3,504	0.26%
2018/11/14	0.2	13.90	7	13.96	14.00	-6.8	3,462	-0.20%
2018/11/13	2	14.00	12	14.05	14.00	-10	3,438	-0.29%
2018/11/09	0	0.00	2	13.90	13.95	-2	3,342	-0.06%
2018/11/07	1	13.50	0	0.00	13.55	1	3,430	0.03%
2018/11/06	8	13.58	0	0.00	13.45	8	3,478	0.23%
2018/11/05	5	13.75	0	0.00	13.80	5	3,471	0.14%
2018/11/02	5	13.75	10	13.95	13.80	-5	3,455	-0.14%
2018/11/01	10	14.00	3	13.90	13.75	7	3,406	0.21%
2018/10/31	0	0.00	7	13.94	13.90	-7	3,343	-0.21%
2018/10/30	3	13.12	0	0.00	13.20	3	3,203	0.09%
2018/10/29	1.2	13.28	0	0.00	13.15	1.2	3,211	0.04%
2018/10/26	0	0.00	20	13.28	12.85	-20	3,192	-0.63%
2018/10/25	1	12.85	0	0.00	13.10	1	3,168	0.03%
2018/10/24	0	0.00	18	13.50	13.30	-18	3,157	-0.57%
2018/10/23	5	13.80	0	0.00	13.80	5	3,108	0.16%
2018/10/19	14	14.21	4	14.00	14.00	10	3,204	0.31%
2018/10/18	3	13.95	15	13.96	14.40	-12	3,094	-0.39%
2018/10/17	10	13.60	7	13.66	13.65	3	2,852	0.11%
2018/10/16	0	0.00	6	13.19	13.25	-6	2,719	-0.22%
2018/10/15	8	12.65	2	12.75	12.65	6	2,523	0.24%
2018/10/09	1	12.60	0	0.00	12.70	1	2,466	0.04%
2018/10/08	18	12.75	0	0.00	12.65	18	2,496	0.72%
2018/10/03	5	13.91	1	14.20	13.60	4	2,559	0.16%
2018/09/11	2	14.35	0	0.00	14.50	2	2,841	0.07%
2018/09/10	0	0.00	20.2	14.40	14.35	-20.2	2,891	-0.70%
2018/09/06	1	14.50	0	0.00	14.80	1	2,902	0.03%
2018/09/05	0.6	14.65	0	0.00	14.65	0.6	2,923	0.02%
2018/09/03	19.4	14.75	0	0.00	14.75	19.4	3,004	0.65%
2018/08/31	0.2	14.90	17	14.98	15.00	-16.8	3,040	-0.55%
2018/08/29	24	14.96	2	15.03	15.00	22	3,186	0.69%
2018/08/28	1	14.75	0	0.00	14.75	1	3,146	0.03%
2018/08/24	3	14.53	0	0.00	14.65	3	3,306	0.09%
2018/08/23	1	14.70	13	14.94	14.95	-12	3,310	-0.36%
2018/08/16	2	14.38	0	0.00	14.35	2	3,703	0.05%
2018/08/15	1	14.55	0	0.00	14.60	1	3,744	0.03%
2018/08/14	0	0.00	1	14.95	15.15	-1	3,688	-0.03%
2018/08/13	1	14.65	0	0.00	14.65	1	3,677	0.03%
2018/08/10	0	0.00	1	15.05	15.10	-1	3,639	-0.03%
2018/08/09	1	14.75	0	0.00	15.00	1	3,656	0.03%
2018/08/07	1	14.85	0.6	14.80	14.80	0.4	3,834	0.01%
2018/08/06	0	0.00	2	15.15	14.90	-2	3,906	-0.05%
2018/08/02	2	14.50	0	0.00	14.50	2	4,098	0.05%
2018/08/01	6	14.90	0	0.00	14.85	6	4,099	0.15%
2018/07/30	20	14.80	0	0.00	14.85	20	4,187	0.48%
2018/07/27	0	0.00	20	15.25	15.10	-20	4,317	-0.46%
2018/07/26	0	0.00	23	15.03	15.25	-23	4,310	-0.53%
2018/07/25	0	0.00	6	14.83	14.85	-6	4,212	-0.14%
2018/07/23	1	14.25	0	0.00	13.85	1	4,259	0.02%
2018/07/11	1	13.25	16	13.26	13.30	-15	4,307	-0.35%
2018/07/10	0	0.00	0	13.30	13.40	0	4,313	0.00%
2018/07/09	14	12.35	0	0.00	12.65	14	4,272	0.33%
2018/07/05	1	12.65	0	0.00	12.20	1	4,417	0.02%
2018/07/03	1	12.90	0	0.00	13.00	1	4,567	0.02%
2018/06/28	1	12.95	0	0.00	12.95	1	5,160	0.02%
2018/06/20	0	0.00	2	13.50	13.30	-2	5,620	-0.04%
2018/06/15	1	13.15	0	0.00	13.40	1	6,618	0.02%
2018/06/12	2	13.30	0	0.00	13.35	2	6,871	0.03%
2018/06/08	1	13.25	0	0.00	13.15	1	6,885	0.01%
2018/06/07	1	13.20	0	0.00	13.30	1	6,901	0.01%
2018/06/06	2	13.20	0	0.00	13.15	2	7,018	0.03%
2018/06/04	0	0.00	1	13.30	13.25	-1	7,205	-0.01%
2018/06/01	0	0.00	1	13.20	13.35	-1	7,274	-0.01%
2018/05/31	5	13.26	3	13.45	13.20	2	7,363	0.03%
2018/05/29	2	13.40	0	0.00	13.40	2	7,437	0.03%
2018/05/28	6	13.58	0	0.00	13.55	6	7,573	0.08%
2018/05/25	2	13.90	30	13.90	13.90	-28	7,506	-0.37%
2018/05/21	5	14.02	1	14.00	14.05	4	7,696	0.05%
2018/05/18	2	14.15	0	0.00	14.15	2	7,657	0.03%
2018/05/17	50	14.43	21	14.60	14.30	29	7,670	0.38%
2018/05/16	2	14.28	0	0.00	14.15	2	7,549	0.03%
2018/05/15	0	0.00	3	14.72	14.55	-3	7,525	-0.04%
2018/05/14	0	0.00	4	14.38	14.45	-4	7,541	-0.05%
2018/05/11	3	13.85	0	0.00	13.85	3	7,494	0.04%
2018/05/09	60	14.00	0	0.00	14.05	60	7,506	0.80%
2018/05/08	12	14.08	0	0.00	14.10	12	7,543	0.16%
2018/05/04	0	0.00	2	14.55	14.50	-2	7,452	-0.03%
2018/05/03	0	0.00	1	14.40	14.35	-1	7,388	-0.01%
2018/05/02	1	14.15	7	14.11	14.15	-6	7,332	-0.08%
2018/04/24	0	0.00	4	13.93	13.95	-4	7,126	-0.06%
2018/04/23	5	13.60	10	13.65	13.60	-5	7,048	-0.07%
2018/04/20	6	13.40	10	13.50	13.60	-4	7,065	-0.06%
2018/04/19	0	0.00	16	13.46	13.50	-16	7,125	-0.22%
2018/04/18	11	13.15	0	0.00	13.15	11	7,109	0.15%
2018/04/17	1	13.15	1	13.60	13.15	0	7,344	0.00%
2018/04/16	1	13.45	0	0.00	13.35	1	7,277	0.01%
2018/04/13	20	13.43	0	0.00	13.45	20	7,362	0.27%
2018/04/12	1	13.85	7	14.13	13.70	-6	7,371	-0.08%
2018/04/11	0	0.00	12	13.78	13.90	-12	7,300	-0.16%
2018/04/10	12	13.73	1	13.65	13.65	11	7,272	0.15%
2018/04/09	14.2	13.28	0	0.00	13.60	14.2	7,307	0.19%
2018/04/03	45	13.71	15	13.45	13.45	30	7,306	0.41%
2018/04/02	2	14.85	0	0.00	14.90	2	7,031	0.03%
2018/03/31	1	15.00	0.2	15.00	15.10	0.8	7,022	0.01%
2018/03/30	0	0.00	1	14.70	14.85	-1	6,969	-0.01%
2018/03/29	2	14.70	0	0.00	14.70	2	6,983	0.03%
2018/03/28	3	14.85	0	0.00	14.90	3	6,937	0.04%
2018/03/27	12	14.88	5	15.20	15.10	7	6,874	0.10%
2018/03/26	1.5	14.70	0	0.00	14.75	1.5	6,783	0.02%
2018/03/23	12	14.47	12	14.39	14.65	0	6,863	0.00%
2018/03/22	7	14.99	1	14.90	14.90	6	6,925	0.09%
2018/03/21	11	15.45	21	15.38	15.45	-10	6,574	-0.15%
2018/03/20	13	14.19	10	14.00	14.05	3	5,967	0.05%
2018/03/19	0	0.00	1	14.70	14.70	-1	5,815	-0.02%
2018/03/16	10	14.75	0	0.00	14.70	10	5,778	0.17%
2018/03/15	3	14.65	0	0.00	14.65	3	5,752	0.05%
2018/03/14	0	0.00	21	14.80	14.70	-21	5,719	-0.37%
2018/03/13	1	14.40	5	14.35	14.65	-4	5,651	-0.07%
2018/03/12	5	14.65	0	0.00	14.50	5	5,591	0.09%
2018/03/09	0	0.00	8	13.95	13.90	-8	5,443	-0.15%
2018/03/05	2	13.30	9	13.37	13.40	-7	5,124	-0.14%
2018/03/02	4	13.18	2	13.50	13.40	2	5,121	0.04%
2018/03/01	0	0.00	34	13.29	13.35	-34	5,066	-0.67%
2018/02/27	0	0.00	1	12.55	12.55	-1	4,927	-0.02%
2018/02/26	3	12.45	0	0.00	12.55	3	4,883	0.06%
2018/02/23	2	12.40	0	0.00	12.35	2	4,815	0.04%
2018/02/22	5	12.70	10	12.60	12.65	-5	4,747	-0.11%
2018/02/21	0	0.00	8	11.55	11.85	-8	4,580	-0.17%
2018/02/09	0	0.00	10	11.20	11.35	-10	4,480	-0.22%
2018/02/07	0	0.00	20	11.15	11.10	-20	4,415	-0.45%
2018/02/06	20	10.55	0	0.00	10.85	20	4,401	0.45%
2018/02/01	0	0.00	2	11.55	11.40	-2	4,281	-0.05%
2018/01/29	0	0.00	7	11.37	11.25	-7	4,483	-0.16%
2018/01/26	2	11.10	0	0.00	11.15	2	5,062	0.04%
2018/01/23	0	0.00	10	11.10	11.10	-10	5,073	-0.20%
2018/01/22	7	11.09	5	11.10	11.05	2	5,063	0.04%
2018/01/19	5	11.20	0	0.00	11.15	5	5,039	0.10%
2018/01/18	17	11.26	0	0.00	11.25	17	4,995	0.34%
2018/01/17	5	11.65	15.8	11.53	11.65	-10.8	4,949	-0.22%
2018/01/12	0	0.00	1	11.65	11.65	-1	4,763	-0.02%
2018/01/11	0	0.00	8	11.71	11.80	-8	4,659	-0.17%
2018/01/10	1	10.80	0	0.00	10.80	1	4,385	0.02%
2018/01/09	5	10.52	12	10.53	10.80	-7	4,369	-0.16%
2018/01/08	20	11.00	0	0.00	10.75	20	4,237	0.47%
2018/01/05	2	10.90	0	0.00	10.95	2	4,170	0.05%
2018/01/03	2	11.00	0	0.00	11.00	2	4,066	0.05%
2018/01/02	2	10.90	4	11.13	11.10	-2	3,989	-0.05%