東森 (2614)-群益金鼎-士林券商分點個股進出

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
19.60
漲跌
▼0.10
漲幅
-0.51%
成交量
1,332張
產業
上市其他類股▼1.04%
483人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

東森 (2614)籌碼相關－群益金鼎-士林券商分點個股進出

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

群益金鼎-士林券商分點個股進出
群益金鼎-士林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
2024/06/24	0	0.00	10	19.70	19.60	-10	932	-1.07%
2024/06/21	45.1	19.67	0.1	19.65	19.70	45	922	4.88%
2024/06/19	0	0.00	10.9	19.50	19.55	-10.9	918	-1.18%
2024/06/18	0.1	19.60	10	19.50	19.55	-9.9	919	-1.08%
2024/06/14	0	0.00	1	19.55	19.55	-1	922	-0.11%
2024/06/07	1	20.15	11	20.15	20.10	-10	937	-1.07%
2024/06/06	3	20.20	3.6	19.79	19.90	-0.6	926	-0.07%
2024/06/05	21	20.10	0	0.00	20.20	21	917	2.29%
2024/06/04	0	0.00	6	20.09	20.15	-6	934	-0.64%
2024/06/03	3	20.53	61	20.60	20.30	-58	937	-6.19%
2024/05/31	25	20.73	40	20.50	20.35	-15	927	-1.62%
2024/05/30	20	20.58	20	20.55	20.55	0	912	0.00%
2024/05/29	151.1	21.25	47	21.34	21.05	104.1	906	11.48%	大買/鉅額交易
2024/05/28	6	20.55	1	20.45	20.60	5	777	0.64%
2024/05/27	0	19.95	0	0.00	19.80	0	721	0.00%
2024/05/22	0.4	19.65	0	0.00	19.70	0.4	722	0.05%
2024/05/21	0	19.85	0	0.00	19.80	0	728	0.00%
2024/05/16	2	19.85	0	0.00	19.95	2	727	0.28%
2024/05/08	0	19.90	0	0.00	19.80	0	744	0.00%
2024/05/07	0	19.65	0	0.00	19.50	0	734	0.00%
2024/04/30	0	19.60	0	0.00	19.75	0	724	0.00%
2024/04/29	0	0.00	13	19.74	19.65	-13	722	-1.80%
2024/04/26	1.1	19.60	0	0.00	19.50	1.1	722	0.15%
2024/04/23	3	19.40	0	0.00	19.60	3	742	0.40%
2024/04/19	4	19.35	0	0.00	19.35	4	749	0.53%
2024/04/17	5	19.30	0	0.00	19.30	5	729	0.69%
2024/04/16	1	19.25	0	19.30	19.25	1	742	0.13%
2024/04/12	0.1	19.80	0	0.00	19.95	0.1	719	0.02%
2024/04/10	0.1	19.75	0	0.00	19.90	0.1	714	0.01%
2024/04/08	0.1	19.70	0	0.00	19.65	0.1	721	0.01%
2024/04/03	0	19.85	6	20.00	19.75	-6	719	-0.83%
2024/04/02	0	0.00	1.1	20.36	20.00	-1.1	717	-0.15%
2024/04/01	1	20.70	2.8	20.71	20.40	-1.8	714	-0.26%
2024/03/29	0	0.00	5	20.50	20.25	-5	703	-0.71%
2024/03/25	0	20.05	0	0.00	20.00	0	683	0.00%
2024/03/22	1.1	19.94	0	0.00	20.00	1.1	689	0.16%
2024/03/21	0	19.80	0	0.00	19.95	0	689	0.00%
2024/03/18	5	19.95	0	0.00	20.00	5	685	0.73%
2024/03/15	0.1	19.80	0	0.00	19.90	0.1	690	0.01%
2024/03/07	0	0.00	5	20.10	20.15	-5	829	-0.60%
2024/03/06	0.1	20.10	0	0.00	20.05	0.1	830	0.01%
2024/03/04	0.1	20.20	1	20.10	20.10	-0.9	822	-0.11%
2024/03/01	0.1	20.30	4	20.30	20.25	-3.9	812	-0.48%
2024/02/29	0	20.25	0	0.00	20.25	0	822	0.00%
2024/02/27	4	20.49	0	0.00	20.25	4	827	0.48%
2024/02/26	0.1	20.85	0	0.00	20.75	0.1	852	0.01%
2024/02/23	0.1	20.85	0	0.00	20.80	0.1	942	0.02%
2024/02/22	0.1	21.14	0	0.00	21.05	0.1	942	0.02%
2024/02/21	0	0.00	0	21.40	21.40	0	939	0.00%
2024/02/16	0.2	21.02	0	0.00	21.10	0.2	942	0.02%
2024/02/15	1	20.35	0	0.00	20.35	1	933	0.11%
2024/02/05	0	0.00	30	20.55	20.75	-30	931	-3.22%
2024/01/31	0	0.00	3	21.05	20.90	-3	937	-0.32%
2024/01/25	0	21.15	1	21.00	21.00	-1	946	-0.10%
2024/01/10	0	21.80	0	0.00	21.85	0	945	0.00%
2023/12/27	0	0.00	0.6	22.40	22.50	-0.6	954	-0.06%
2023/12/26	0	0.00	11	22.30	22.40	-11	963	-1.14%
2023/12/25	11	22.50	0	0.00	22.15	11	965	1.14%
2023/12/22	0.1	22.55	0	0.00	22.55	0.1	973	0.01%
2023/12/21	0	22.85	0	0.00	22.55	0	1,033	0.00%
2023/12/20	30	22.78	0	0.00	22.85	30	1,034	2.90%
2023/12/18	0	0.00	7	22.85	22.75	-7	1,028	-0.68%
2023/12/15	0	0.00	1.1	22.70	22.70	-1.1	1,029	-0.11%
2023/12/14	10	22.45	0	0.00	22.45	10	1,031	0.97%
2023/12/13	0	0.00	1.1	22.64	22.55	-1.1	1,033	-0.10%
2023/12/04	2	24.60	3	24.73	24.20	-1	1,480	-0.07%
2023/11/30	1.2	23.13	0	0.00	23.25	1.2	1,423	0.08%
2023/11/29	1	23.30	0	0.00	23.15	1	1,443	0.07%
2023/11/28	5	23.60	0	0.00	23.50	5	1,449	0.34%
2023/11/24	0	0.00	10	23.30	23.55	-10	1,456	-0.69%
2023/11/22	8	24.04	0	0.00	24.15	8	1,476	0.54%
2023/11/20	5	22.50	0	0.00	22.40	5	1,427	0.35%
2023/11/15	0.1	22.10	0	0.00	22.20	0.1	1,532	0.00%
2023/11/07	1.1	22.39	0	0.00	22.30	1.1	1,631	0.07%
2023/11/06	2	22.50	0	0.00	22.50	2	1,643	0.12%
2023/10/25	0	21.75	0	0.00	21.75	0	1,717	0.00%
2023/10/04	0	0.00	0.5	23.30	23.20	-0.5	2,046	-0.02%
2023/09/26	0.1	22.60	10	23.20	23.10	-9.9	2,044	-0.48%
2023/09/20	0	0.00	15	22.45	22.30	-15	2,009	-0.75%
2023/09/18	10	23.02	0	0.00	22.95	10	2,050	0.49%
2023/09/15	0	23.00	6	22.96	22.80	-6	2,070	-0.29%
2023/09/14	20.1	23.15	0	0.00	23.20	20.1	2,076	0.97%
2023/09/11	1	24.15	1	23.55	23.45	0	2,103	0.00%
2023/09/08	1.1	24.69	2	24.30	23.85	-1	2,083	-0.05%
2023/09/07	35	26.39	33	26.69	25.45	2	2,057	0.10%
2023/09/04	0.1	20.57	0	0.00	21.10	0.1	1,651	0.01%
2023/09/01	0.3	20.35	0	0.00	20.75	0.3	1,641	0.02%
2023/08/31	0.1	20.35	0	0.00	20.25	0.1	1,648	0.01%
2023/08/30	0.1	20.40	0	0.00	20.60	0.1	1,650	0.01%
2023/08/29	0.9	20.24	0	0.00	20.15	0.9	1,649	0.06%
2023/08/28	0.2	22.10	2.5	22.06	21.35	-2.3	1,626	-0.14%
2023/08/16	0.1	14.92	0	0.00	14.90	0.1	1,606	0.00%
2023/08/15	0.2	15.10	0.7	15.10	15.00	-0.5	1,589	-0.03%
2023/08/14	0.1	15.21	0	0.00	15.00	0.1	1,579	0.01%
2023/08/11	0.8	16.14	0	0.00	15.80	0.8	1,535	0.05%
2023/08/09	0.1	16.80	1	16.90	16.80	-0.9	1,490	-0.06%
2023/08/08	0.1	17.05	0	0.00	17.15	0.1	1,471	0.01%
2023/08/04	0	16.95	0	16.85	16.85	0	1,428	0.00%
2023/08/01	0.3	17.20	0	0.00	17.10	0.3	1,430	0.02%
2023/07/26	0	17.10	0	0.00	17.15	0	1,492	0.00%
2023/07/24	0.1	16.90	0	0.00	16.80	0.1	1,469	0.00%
2023/07/21	0	0.00	1	17.05	16.95	-1	1,473	-0.07%
2023/07/20	0	0.00	1	17.25	17.20	-1	1,490	-0.07%
2023/07/17	0	0.00	1	16.60	17.30	-1	1,519	-0.07%
2023/07/14	0.3	16.92	0	0.00	16.90	0.3	1,501	0.02%
2023/07/13	1.2	17.31	1.4	17.37	17.20	-0.2	1,489	-0.02%
2023/07/12	1.1	17.96	1	18.05	17.85	0.1	1,487	0.00%
2023/07/11	1.3	18.17	0	0.00	18.15	1.3	1,520	0.09%
2023/07/10	0.1	18.35	0	0.00	18.20	0.1	1,571	0.01%
2023/07/07	0.1	18.35	0	0.00	18.40	0.1	1,632	0.01%
2023/07/06	0	0.00	1	18.80	18.45	-1	1,672	-0.06%
2023/07/05	1.2	18.77	0	0.00	18.75	1.2	1,661	0.07%
2023/07/04	0.1	18.30	1	18.20	18.15	-0.9	1,619	-0.06%
2023/07/03	1	18.25	11	18.15	18.20	-10	1,618	-0.62%
2023/06/30	1.6	18.23	5	18.20	18.20	-3.4	1,631	-0.21%
2023/06/29	0.1	18.30	1	18.25	18.25	-0.9	1,633	-0.06%
2023/06/28	0.1	18.30	0	0.00	18.30	0.1	1,646	0.00%
2023/06/27	1	18.35	0	0.00	18.35	1	1,663	0.06%
2023/06/26	0	18.50	0	0.00	18.45	0	1,669	0.00%
2023/06/21	2.2	18.46	0	0.00	18.50	2.2	1,692	0.13%
2023/06/20	0	0.00	10	18.30	18.30	-10	1,695	-0.59%
2023/06/16	0.1	18.45	1	18.55	18.50	-1	1,759	-0.05%
2023/06/14	0.1	18.50	0.9	18.40	18.50	-0.9	1,840	-0.05%
2023/06/13	0.6	18.55	0	0.00	18.70	0.6	2,032	0.03%
2023/06/12	0	0.00	5	18.65	18.70	-5	2,297	-0.22%
2023/06/07	0.1	18.55	0	0.00	18.50	0.1	2,315	0.00%
2023/06/06	0	0.00	1	18.70	18.55	-1	2,310	-0.04%
2023/06/05	1	18.65	0	0.00	18.70	1	2,313	0.04%
2023/06/02	2.1	18.75	6.4	18.66	18.55	-4.3	2,317	-0.18%
2023/06/01	0	18.95	0	0.00	18.80	0	2,300	0.00%
2023/05/29	0	0.00	1	19.10	19.10	-1	2,294	-0.04%
2023/05/26	15	18.93	0	0.00	18.90	15	2,306	0.65%
2023/05/25	0	19.05	0	0.00	19.05	0	2,311	0.00%
2023/05/24	0	19.25	0	0.00	19.20	0	2,322	0.00%
2023/05/23	0	19.20	1	19.30	19.35	-1	2,339	-0.04%
2023/05/22	0	19.15	5	19.10	19.10	-5	2,357	-0.21%
2023/05/19	0	0.00	5	19.15	19.10	-5	2,360	-0.21%
2023/05/18	0	19.10	0	0.00	19.20	0	2,367	0.00%
2023/05/16	1	19.25	0	0.00	19.25	1	2,374	0.04%
2023/05/10	0	19.10	0	0.00	19.15	0	2,580	0.00%
2023/05/09	0	0.00	3	19.20	19.10	-3	2,613	-0.11%
2023/04/26	0	0.00	0.5	18.95	18.95	-0.5	3,246	-0.01%
2023/04/24	0	0.00	1	19.60	19.65	-1	3,327	-0.03%
2023/04/20	0	19.20	0	0.00	19.50	0	3,437	0.00%
2023/04/14	1	19.65	2	19.48	19.70	-1	3,787	-0.03%
2023/04/13	0	0.00	0.1	19.10	19.20	-0.1	3,763	0.00%
2023/04/12	0	0.00	8	19.10	19.25	-8	3,751	-0.21%
2023/04/11	0	0.00	2	18.45	18.65	-2	3,737	-0.05%
2023/04/10	2	18.90	0	0.00	18.70	2	3,896	0.05%
2023/04/07	0	0.00	20	18.85	18.90	-20	4,058	-0.49%
2023/04/06	5	18.90	0	0.00	18.85	5	4,097	0.12%
2023/03/30	0.1	18.95	0	0.00	18.90	0.1	4,156	0.00%
2023/03/29	0	0.00	2	18.90	18.90	-2	4,189	-0.05%
2023/03/28	0	0.00	2	19.00	19.00	-2	4,241	-0.05%
2023/03/27	0	19.25	2	19.35	19.25	-2	4,303	-0.05%
2023/03/24	0	19.10	0	0.00	19.20	0	4,379	0.00%
2023/03/22	22	19.76	0	0.00	19.25	22	4,685	0.47%
2023/03/21	1	19.75	0	0.00	19.65	1	4,725	0.02%
2023/03/20	0	0.00	4	19.36	19.55	-4	4,837	-0.08%
2023/03/17	2	19.00	0	0.00	19.30	2	5,112	0.04%
2023/03/16	1	18.80	15	18.98	18.70	-14	5,679	-0.25%
2023/03/15	13	19.92	106	20.16	19.95	-93	6,018	-1.55%	大賣/
2023/03/10	0	0.00	1	22.70	22.60	-1	6,065	-0.02%
2023/03/08	0	0.00	0.7	23.25	23.25	-0.7	6,071	-0.01%
2023/03/07	0	0.00	1	23.55	23.35	-1	6,075	-0.02%
2023/03/02	0	0.00	5	22.85	23.10	-5	6,069	-0.08%
2023/02/24	0	0.00	0.5	23.30	23.25	-0.5	6,063	-0.01%
2023/02/23	0	23.40	1	23.50	23.45	-1	6,062	-0.02%
2023/02/22	1	23.25	1	23.30	23.30	0	6,063	0.00%
2023/02/20	5	23.60	5	23.65	23.75	0	6,088	0.00%
2023/02/16	0	0.00	2	23.35	23.35	-2	6,134	-0.03%
2023/02/15	0.2	23.10	10.1	23.25	23.10	-9.9	6,187	-0.16%
2023/02/14	2	23.25	0	0.00	23.25	2	6,205	0.03%
2023/02/10	0.1	23.50	2	23.45	23.10	-1.9	6,265	-0.03%
2023/02/09	0.1	23.90	0	0.00	23.80	0.1	6,282	0.00%
2023/02/08	1.1	24.56	0.7	24.10	24.10	0.4	6,321	0.01%
2023/02/07	0	0.00	12	24.30	24.30	-12	6,453	-0.19%
2023/02/03	7.1	25.00	0	0.00	24.80	7.1	6,858	0.10%
2023/02/02	5.1	24.75	7	24.45	24.50	-2	6,836	-0.03%
2023/02/01	20.1	24.71	42	24.45	24.95	-21.9	6,796	-0.32%
2023/01/30	8	23.84	6	23.80	23.70	2	6,563	0.03%
2023/01/17	6	23.83	25	23.95	23.65	-19	6,542	-0.29%
2023/01/16	39	23.65	22	23.60	23.60	17	6,438	0.26%
2023/01/13	1.1	23.88	1	23.70	23.80	0.1	6,418	0.00%
2023/01/12	6.1	23.68	2	23.85	23.50	4.1	6,403	0.06%
2023/01/11	4	24.06	6	24.03	23.95	-2	6,362	-0.03%
2023/01/10	2	23.58	0	0.00	23.45	2	6,266	0.03%
2023/01/09	5	23.45	5	23.56	23.45	0	6,274	0.00%
2023/01/06	7.1	23.79	10	24.17	23.65	-2.9	6,259	-0.05%
2023/01/05	16	24.10	17	23.96	23.85	-1	6,195	-0.02%
2023/01/04	3	23.03	2	23.10	23.45	1	5,933	0.02%
2023/01/03	1	22.85	2	23.03	22.85	-1	5,890	-0.02%
2022/12/30	1	23.70	0	0.00	23.35	1	5,865	0.02%
2022/12/28	2.2	24.08	1	24.00	23.85	1.2	5,774	0.02%
2022/12/27	6.2	23.62	11	23.65	24.10	-4.9	5,580	-0.09%
2022/12/23	8	22.96	2	23.30	23.30	6	5,395	0.11%
2022/12/22	0	0.00	3	23.25	22.90	-3	5,390	-0.06%
2022/12/21	7	22.75	6	22.75	22.75	1	5,389	0.02%
2022/12/20	50.1	22.84	4	22.30	22.30	46.1	5,371	0.86%
2022/12/19	11	23.64	0	0.00	23.15	11	5,344	0.21%
2022/12/16	5	23.10	0	0.00	23.15	5	5,275	0.09%
2022/12/15	15	23.62	6	23.58	23.70	9	5,206	0.17%
2022/12/14	26	23.31	11	23.67	23.25	15	5,043	0.30%
2022/12/13	10	23.11	9	22.87	22.75	1	4,876	0.02%
2022/12/12	3	22.60	18	22.78	22.60	-15	4,806	-0.31%
2022/12/09	56	24.15	15	23.87	23.60	41	4,684	0.88%
2022/12/08	40	23.85	21	23.87	23.80	19	4,381	0.43%
2022/12/07	30.4	22.93	26	22.77	22.75	4.4	3,758	0.12%
2022/12/06	1	23.60	0	0.00	23.75	1	3,216	0.03%
2022/12/02	0	0.00	4	21.35	21.30	-4	2,894	-0.14%
2022/11/30	1	20.95	1	20.90	21.20	0	2,904	0.00%
2022/11/25	0	0.00	1	20.65	20.40	-1	2,908	-0.03%
2022/11/24	0	20.30	0	0.00	20.40	0	2,902	0.00%
2022/11/18	0.2	21.10	0	0.00	20.80	0.2	2,897	0.01%
2022/11/14	2	21.65	3	21.57	21.55	-1	2,917	-0.03%
2022/11/11	1	21.25	1	21.45	21.05	0	2,896	0.00%
2022/11/10	0	0.00	1	21.75	21.05	-1	2,848	-0.04%
2022/11/08	5	22.05	0	0.00	21.65	5	2,839	0.18%
2022/11/07	10	22.09	2	21.88	21.80	8	2,837	0.28%
2022/11/04	2	21.75	4.5	21.91	21.75	-2.5	2,814	-0.09%
2022/11/03	168	22.08	173	21.87	21.90	-5	2,758	-0.18%	大買/大賣/
2022/11/02	91	21.78	91	21.46	21.35	0	2,563	0.00%
2022/11/01	25	21.74	17	21.89	21.55	8	2,485	0.32%
2022/10/31	0	0.00	1	20.55	20.80	-1	2,162	-0.05%
2022/10/28	1.2	19.05	4.5	19.34	18.95	-3.4	2,145	-0.16%
2022/10/27	0	0.00	20	19.55	19.65	-20	2,117	-0.94%
2022/10/21	20.1	18.75	0.8	18.62	18.60	19.3	2,840	0.68%
2022/10/19	0.4	20.00	0	0.00	19.95	0.4	2,822	0.01%
2022/10/18	0	0.00	1	20.10	20.05	-1	2,842	-0.04%
2022/10/17	0	0.00	5	19.20	19.30	-5	2,901	-0.17%
2022/10/14	5	19.60	0	0.00	19.60	5	2,905	0.17%
2022/10/11	0.1	19.75	0	0.00	19.80	0.1	2,924	0.00%
2022/09/29	0.1	19.85	0	0.00	19.90	0.1	3,062	0.00%
2022/09/14	0	0.00	0.9	22.37	22.40	-0.9	3,173	-0.03%
2022/09/05	0.2	23.10	0	0.00	22.90	0.2	3,282	0.01%
2022/08/29	5	24.05	0	0.00	24.00	5	3,321	0.15%
2022/08/26	0.1	25.10	0	0.00	25.05	0.1	3,302	0.00%
2022/08/25	10	25.10	0.9	25.05	25.00	9.1	3,307	0.28%
2022/08/24	2	25.00	4	25.00	25.00	-2	3,323	-0.06%
2022/08/23	1	25.90	0	0.00	25.80	1	3,304	0.03%
2022/08/22	8.1	27.58	0	0.00	26.60	8.1	3,317	0.24%
2022/08/10	1	24.30	1	24.30	24.30	0	3,285	0.00%
2022/08/09	0	0.00	1	24.20	24.30	-1	3,285	-0.03%
2022/08/08	0	0.00	7	23.59	23.90	-7	3,299	-0.21%
2022/08/05	1	24.20	0	0.00	24.15	1	3,325	0.03%
2022/08/04	31	24.27	0	0.00	23.75	31	3,394	0.91%
2022/08/02	0	0.00	31	24.65	24.75	-31	3,406	-0.91%
2022/08/01	0	0.00	17	26.14	26.00	-17	3,443	-0.49%
2022/07/29	15	26.60	30	26.38	26.40	-15	3,457	-0.43%
2022/07/28	1	26.40	0	0.00	26.30	1	3,454	0.03%
2022/07/27	11	26.68	0	0.00	26.80	11	3,449	0.32%
2022/07/26	14	26.92	2	26.65	26.60	12	3,437	0.35%
2022/07/25	3	26.83	17	26.56	26.55	-14	3,401	-0.41%
2022/07/22	16	27.48	5	27.39	27.30	11	3,404	0.32%
2022/07/21	52	27.37	43	27.04	27.65	9	3,396	0.26%
2022/07/20	18	25.63	13	25.87	25.90	5	3,027	0.17%
2022/07/15	1	23.00	0	0.00	22.90	1	3,815	0.03%
2022/07/13	10	23.00	0	0.00	23.00	10	3,881	0.26%
2022/07/12	0	0.00	12	21.55	21.35	-12	3,865	-0.31%
2022/07/11	10	22.90	0	0.00	22.70	10	3,890	0.26%
2022/07/08	0	0.00	3	22.48	22.40	-3	3,907	-0.08%
2022/07/07	0.4	22.13	0	0.00	22.20	0.4	3,964	0.01%
2022/07/04	12	21.15	0	0.00	21.15	12	3,968	0.30%
2022/06/30	2	21.80	1	22.15	21.75	1	3,988	0.03%
2022/06/29	0	0.00	1	22.90	22.95	-1	3,988	-0.03%
2022/06/27	0	0.00	1	24.10	24.10	-1	4,018	-0.02%
2022/06/20	12.1	23.68	0	0.00	22.85	12.1	4,255	0.28%
2022/06/17	5	25.00	16	25.01	24.60	-11	4,223	-0.26%
2022/06/16	1	25.50	0	0.00	25.50	1	4,218	0.02%
2022/06/15	10	26.62	0	0.00	26.50	10	4,243	0.24%
2022/06/14	5	26.80	0	0.00	26.55	5	4,292	0.12%
2022/06/13	1	27.35	0	0.00	27.10	1	4,317	0.02%
2022/06/09	1	27.85	1	28.10	28.15	0	4,387	0.00%
2022/06/08	1	28.30	3	28.20	27.95	-2	4,403	-0.05%
2022/06/07	0	0.00	13	27.47	27.80	-13	4,452	-0.29%
2022/06/06	1	27.50	0	0.00	27.15	1	4,502	0.02%
2022/06/02	0	0.00	1	26.85	26.90	-1	4,617	-0.02%
2022/05/27	5	26.35	0	0.00	26.20	5	4,815	0.10%
2022/05/26	0	0.00	1	26.15	26.10	-1	4,876	-0.02%
2022/05/25	11	25.69	0	0.00	25.90	11	4,960	0.22%
2022/05/16	0	0.00	0	25.50	25.50	0	5,632	0.00%
2022/05/12	0	0.00	2	24.55	24.40	-2	5,831	-0.03%
2022/05/10	8	25.75	0	0.00	26.20	8	5,910	0.14%
2022/05/09	0	0.00	2	26.98	26.00	-2	6,015	-0.03%
2022/05/04	5	29.00	1	28.65	28.60	4	6,439	0.06%
2022/04/29	2	29.35	0	0.00	29.05	2	7,028	0.03%
2022/04/28	1	29.05	1	29.35	29.20	0	7,420	0.00%
2022/04/27	0	29.15	0	0.00	29.05	0	7,741	0.00%
2022/04/26	10	30.65	4	30.64	30.05	6	7,970	0.08%
2022/04/25	21.1	31.33	20.2	31.65	30.45	0.9	8,332	0.01%
2022/04/22	9	32.37	36	31.69	33.25	-27	8,551	-0.32%
2022/04/21	3	30.07	0	0.00	30.30	3	9,070	0.03%
2022/04/20	6	28.86	4	29.00	29.30	2	10,300	0.02%
2022/04/19	1	28.85	0	0.00	28.50	1	12,065	0.01%
2022/04/15	3	29.48	5	29.85	29.40	-2	16,891	-0.01%
2022/04/14	2	30.33	0	0.00	30.10	2	17,782	0.01%
2022/04/12	1	30.20	0	0.00	30.30	1	18,807	0.01%
2022/04/08	1	30.90	1	30.95	31.00	0	21,211	0.00%
2022/04/07	1	31.35	0	0.00	30.80	1	21,324	0.00%
2022/04/01	0	0.00	0	31.30	31.20	0	21,531	0.00%
2022/03/31	5	31.30	10.1	31.55	31.20	-5.1	21,535	-0.02%
2022/03/30	15	31.45	0	0.00	31.45	15	21,657	0.07%
2022/03/29	0	0.00	1	31.45	31.35	-1	21,671	0.00%
2022/03/24	0	0.00	6	31.85	31.90	-6	21,582	-0.03%
2022/03/23	0	32.20	0	0.00	32.10	0	21,595	0.00%
2022/03/22	0	31.55	0	0.00	32.10	0	21,602	0.00%
2022/03/21	0.1	31.95	0	0.00	31.80	0.1	21,608	0.00%
2022/03/17	3	31.15	3	31.17	31.10	0	21,664	0.00%
2022/03/16	0.1	30.45	2	30.75	30.45	-2	21,681	-0.01%
2022/03/14	0	0.00	60	31.63	31.75	-60	21,882	-0.27%
2022/03/11	0.2	31.68	0	0.00	31.60	0.2	21,922	0.00%
2022/03/10	0	0.00	1	32.05	32.10	-1	21,950	0.00%
2022/03/09	2	30.90	5	30.95	31.15	-3	21,904	-0.01%
2022/03/08	5	30.10	1	30.20	30.20	4	21,902	0.02%
2022/03/07	10	31.60	0	0.00	31.45	10	21,816	0.05%
2022/03/04	0.1	32.75	0	0.00	32.80	0.1	21,838	0.00%
2022/03/03	0	0.00	44	33.23	33.30	-44	22,078	-0.20%
2022/03/02	5	32.98	4	33.15	33.30	1	22,143	0.00%
2022/02/25	8	32.45	1	32.45	32.60	7	22,180	0.03%
2022/02/22	8.5	33.65	1	33.80	33.35	7.5	22,202	0.03%
2022/02/21	5.4	34.54	0	0.00	34.45	5.4	22,198	0.02%
2022/02/18	0	0.00	1	34.70	34.90	-1	22,257	0.00%
2022/02/17	1	34.70	2	34.93	34.30	-1	22,317	0.00%
2022/02/16	2	34.95	1	34.80	34.65	1	22,315	0.00%
2022/02/15	5	34.00	0	0.00	33.90	5	22,348	0.02%
2022/02/14	0	0.00	2	33.35	33.30	-2	22,570	-0.01%
2022/02/11	1	35.40	0	0.00	34.60	1	22,831	0.00%
2022/02/10	2	35.30	0	0.00	34.95	2	23,054	0.01%
2022/02/09	3	35.43	1	35.45	35.60	2	23,327	0.01%
2022/02/08	0	0.00	4	34.19	34.85	-4	24,113	-0.02%
2022/02/07	5	33.12	19	33.02	34.05	-14	25,027	-0.06%
2022/01/26	0.1	33.50	0	0.00	33.45	0.1	26,409	0.00%
2022/01/25	34	34.98	33.3	36.04	34.00	0.7	26,933	0.00%
2022/01/24	34	36.00	33	36.66	36.20	1	26,939	0.00%
2022/01/21	15	36.85	13	37.32	36.15	2	26,917	0.01%
2022/01/20	1	36.00	9	36.06	36.10	-8	26,579	-0.03%
2022/01/19	12	37.64	11	36.94	36.85	1	26,321	0.00%
2022/01/18	5	38.34	6.9	38.11	37.75	-1.9	26,220	-0.01%
2022/01/17	69	39.29	54	38.91	38.05	15	26,227	0.06%
2022/01/14	18	39.78	129	39.26	39.00	-111	25,736	-0.43%	大賣/鉅額交易
2022/01/13	55	41.62	52	41.48	41.70	3	24,921	0.01%
2022/01/12	82	41.11	41	41.16	41.75	41	23,659	0.17%
2022/01/11	194.5	40.84	211.1	40.91	39.50	-16.6	21,933	-0.08%	大買/大賣/
2022/01/10	61	40.06	62	40.21	41.35	-1	19,103	-0.01%
2022/01/07	62.1	37.70	61	37.87	37.60	1.1	17,227	0.01%
2022/01/06	48	37.55	58	37.24	36.40	-10	16,428	-0.06%
2022/01/05	35.2	37.02	21.3	37.01	36.80	13.9	15,923	0.09%
2022/01/04	464	37.38	348	37.84	38.10	116	15,523	0.75%	大買/大賣/鉅額交易
2022/01/03	1	35.90	5	36.35	36.35	-4	13,411	-0.03%
2021/12/30	6	33.87	16	33.05	33.05	-10	13,340	-0.07%
2021/12/29	17	33.96	0.1	32.75	33.90	16.9	13,430	0.13%
2021/12/28	0	0.00	41.4	33.21	32.75	-41.4	13,471	-0.31%
2021/12/27	2.3	32.49	25.2	32.55	32.50	-22.9	13,611	-0.17%
2021/12/24	17	33.51	2	32.85	32.85	15	13,761	0.11%
2021/12/23	3	32.82	3	32.77	32.80	0	13,781	0.00%
2021/12/22	0.3	32.60	1	32.45	32.55	-0.8	13,915	-0.01%
2021/12/21	4	32.35	4	32.48	32.55	0	14,016	0.00%
2021/12/20	10	32.95	0	0.00	32.95	10	14,101	0.07%
2021/12/17	0	0.00	1	31.90	31.95	-1	14,123	-0.01%
2021/12/16	40	31.95	0	0.00	31.80	40	14,227	0.28%
2021/12/15	0	0.00	40.1	31.50	31.70	-40.1	14,437	-0.28%
2021/12/13	1.1	32.74	0	0.00	32.65	1.1	14,934	0.01%
2021/12/10	1	33.05	13	33.02	33.00	-12	15,260	-0.08%
2021/12/09	16	33.62	0	0.00	33.10	16	16,279	0.10%
2021/12/08	40.6	33.15	1	33.30	32.65	39.6	16,201	0.24%
2021/12/07	1	32.95	3	32.88	32.95	-2	16,271	-0.01%
2021/12/06	1	32.90	16.2	32.60	32.30	-15.2	16,354	-0.09%
2021/12/03	1.1	32.50	5	32.56	32.60	-4	16,454	-0.02%
2021/12/02	1.3	32.68	0	0.00	32.40	1.3	16,776	0.01%
2021/12/01	4	33.10	3	33.10	33.05	1	17,888	0.01%
2021/11/30	2.1	33.20	5	33.13	33.15	-3	18,320	-0.02%
2021/11/29	12	33.85	11	33.70	33.45	1	18,520	0.01%
2021/11/26	0.1	32.45	9	32.03	32.10	-8.9	18,889	-0.05%
2021/11/25	14.1	33.85	2	33.73	33.25	12.1	19,243	0.06%
2021/11/24	4	33.20	2	33.08	33.45	2	19,749	0.01%
2021/11/23	0	0.00	10.2	32.70	32.70	-10.2	20,818	-0.05%
2021/11/22	11.2	33.63	1.1	33.59	33.45	10.1	21,578	0.05%
2021/11/19	0.2	33.23	9	32.94	32.90	-8.8	22,224	-0.04%
2021/11/18	0	0.00	1	34.05	33.70	-1	22,495	0.00%
2021/11/17	0	0.00	3.2	33.87	33.75	-3.2	22,671	-0.01%
2021/11/16	14	34.76	4	34.79	34.20	10	23,522	0.04%
2021/11/15	9.2	34.35	2	34.70	34.00	7.2	23,746	0.03%
2021/11/12	2.2	34.22	7	34.36	34.20	-4.8	24,047	-0.02%
2021/11/11	12	35.54	15	35.40	34.85	-3	25,717	-0.01%
2021/11/10	8.1	35.79	12	36.00	35.65	-3.9	26,369	-0.01%
2021/11/09	13	35.30	3	35.25	35.05	10	26,734	0.04%
2021/11/08	9.2	34.90	1	35.05	34.40	8.2	27,686	0.03%
2021/11/05	73	36.25	76	36.44	35.65	-3	28,732	-0.01%
2021/11/04	115.4	37.84	95	38.00	37.20	20.4	28,543	0.07%	大買/
2021/11/03	35	38.38	34.9	38.39	38.95	0.1	28,244	0.00%
2021/11/02	7	33.94	7.9	33.99	35.45	-0.9	27,566	0.00%
2021/11/01	6	32.10	2.1	31.92	32.25	3.9	27,002	0.01%
2021/10/29	9.4	32.01	2	31.55	31.75	7.4	26,857	0.03%
2021/10/27	2	30.25	2	29.95	30.10	0	26,712	0.00%
2021/10/26	3	30.75	3	31.20	30.35	0	26,767	0.00%
2021/10/25	12	32.56	13	32.44	31.60	-1	26,884	0.00%
2021/10/22	0.1	30.35	0	0.00	30.30	0.1	27,150	0.00%
2021/10/21	0	0.00	2	31.75	31.00	-2	27,141	-0.01%
2021/10/20	1.5	31.17	1	31.20	31.25	0.5	26,986	0.00%
2021/10/18	0	0.00	24	30.73	30.55	-24	30,211	-0.08%
2021/10/15	1.1	30.75	0	0.00	30.45	1.1	31,144	0.00%
2021/10/14	1	29.90	1	30.15	30.90	0	32,896	0.00%
2021/10/13	16	30.02	17	29.86	30.10	-1	34,822	0.00%
2021/10/12	3	30.12	4	30.21	29.95	-1	36,209	0.00%
2021/10/08	1.1	31.45	0	0.00	31.20	1.1	37,209	0.00%
2021/10/07	1.7	31.21	2.3	32.25	32.25	-0.7	37,286	0.00%
2021/10/06	1.1	31.14	14.5	31.40	30.85	-13.5	37,253	-0.04%
2021/10/05	4	30.88	4	30.63	32.20	0	37,234	0.00%
2021/10/04	2	31.40	16	30.40	30.50	-14	37,099	-0.04%
2021/10/01	4	32.40	0	0.00	31.55	4	37,100	0.01%
2021/09/30	1.4	32.26	11	32.32	33.00	-9.6	37,121	-0.03%
2021/09/29	4.1	33.00	18	32.81	32.00	-14	37,187	-0.04%
2021/09/28	11	33.14	13.4	33.31	33.20	-2.4	37,300	-0.01%
2021/09/27	1	35.15	1	34.60	34.25	0	37,331	0.00%
2021/09/24	4	35.40	2	35.58	35.30	2	37,594	0.01%
2021/09/23	1.1	35.42	3	35.63	35.05	-1.9	37,928	-0.01%
2021/09/22	11.1	35.93	20	36.18	35.00	-9	38,245	-0.02%
2021/09/17	41	38.93	40.3	38.47	37.90	0.7	38,853	0.00%
2021/09/16	28.2	38.38	5	38.44	37.75	23.2	40,224	0.06%
2021/09/15	10.1	37.80	25	37.92	39.10	-14.9	41,259	-0.04%
2021/09/14	146.9	40.09	146	39.63	39.00	1	42,989	0.00%	大買/大賣/
2021/09/13	13	38.16	2	38.08	38.25	11	45,841	0.02%
2021/09/01	0	0.00	5	34.15	33.55	-5	46,673	-0.01%
2021/08/31	0	0.00	10.4	34.63	34.00	-10.4	48,248	-0.02%
2021/08/30	8	35.26	0	0.00	34.60	8	48,920	0.02%
2021/08/27	6	36.25	9	36.08	35.35	-3	48,839	-0.01%
2021/08/26	75	37.66	36	37.48	35.70	39	48,728	0.08%
2021/08/25	1	34.35	7.1	35.50	36.75	-6.1	48,063	-0.01%
2021/08/24	1.1	34.22	0	0.00	33.45	1.1	47,627	0.00%
2021/08/23	37	34.67	41	34.90	34.70	-4	47,357	-0.01%
2021/08/20	10	33.45	11	33.56	33.30	-1	46,789	0.00%
2021/08/19	13	35.05	8.4	34.70	33.80	4.6	46,582	0.01%
2021/08/18	45	35.47	34	35.89	35.50	11	46,071	0.02%
2021/08/17	41	35.60	30	35.45	36.35	11	45,109	0.02%
2021/08/16	36	37.39	30	37.01	36.35	6	44,681	0.01%
2021/08/13	6	40.34	4	40.41	40.35	2	44,324	0.00%
2021/08/12	3	40.13	13	40.01	39.85	-10	44,104	-0.02%
2021/08/11	31	40.66	38	40.49	39.55	-7	44,273	-0.02%
2021/08/10	27	40.12	21	40.23	39.20	6	43,892	0.01%
2021/08/09	24	39.85	27	39.81	40.00	-3	44,640	-0.01%
2021/08/06	73	41.34	71.2	41.69	39.60	1.8	44,665	0.00%
2021/08/05	14.1	39.51	30.5	39.13	38.85	-16.4	43,001	-0.04%
2021/08/04	25.1	40.95	8	41.76	40.80	17.1	42,131	0.04%
2021/08/03	96.1	42.14	81	41.78	41.45	15.1	41,446	0.04%
2021/08/02	102.1	43.70	86	45.07	41.70	16.1	40,208	0.04%	大買/
2021/07/30	58	43.01	62	43.68	46.30	-4	38,809	-0.01%
2021/07/29	36	42.82	46	43.23	42.10	-10	38,098	-0.03%
2021/07/28	60	49.70	46	50.69	46.75	14	37,348	0.04%
2021/07/27	2.5	52.18	1	52.50	51.90	1.5	36,581	0.00%
2021/07/26	5.5	55.95	0	0.00	55.60	5.5	36,423	0.02%
2021/07/23	4	55.18	3	55.00	55.40	1	36,330	0.00%
2021/07/22	3	54.30	6	54.00	54.60	-3	36,343	-0.01%
2021/07/21	13	50.95	2	50.70	52.10	11	36,204	0.03%
2021/07/20	2.5	52.58	1	54.80	52.50	1.5	36,069	0.00%
2021/07/19	5	52.36	26	48.77	55.60	-21	35,776	-0.06%
2021/07/16	0	0.00	1	50.60	50.60	-1	35,168	0.00%
2021/07/15	1	56.20	5	56.20	56.20	-4	35,181	-0.01%
2021/07/14	7	62.40	1	63.60	62.40	6	35,459	0.02%
2021/07/13	215	69.42	213	68.65	69.30	2	35,420	0.01%	大買/大賣/
2021/07/12	56	62.29	62.6	62.82	64.90	-6.6	32,331	-0.02%
2021/07/09	116.1	57.29	131.5	57.38	59.00	-15.4	31,420	-0.05%	大買/大賣/
2021/07/08	473	55.62	442.9	56.10	54.60	30.1	29,681	0.10%	大買/大賣/
2021/07/07	138	52.68	117	53.19	53.70	21	27,785	0.08%	大買/大賣/
2021/07/06	38	47.92	33.4	47.90	48.90	4.6	26,503	0.02%
2021/07/05	11	43.83	2	45.05	45.00	9	25,605	0.04%
2021/07/02	0	0.00	2	46.00	46.75	-2	25,442	-0.01%
2021/07/01	7	45.18	4	46.43	45.70	3	25,329	0.01%
2021/06/30	2	40.60	11	42.13	43.00	-9	25,167	-0.04%
2021/06/29	10	42.21	10.2	39.73	40.00	-0.2	25,042	0.00%
2021/06/28	6.9	41.09	16	40.67	41.95	-9.1	24,837	-0.04%
2021/06/25	11	37.39	2.6	38.12	38.25	8.4	24,650	0.03%
2021/06/24	10	35.71	9	33.58	35.85	1	24,456	0.00%
2021/06/23	2	34.45	12	34.08	34.00	-10	24,267	-0.04%
2021/06/22	3	37.45	33	37.43	37.75	-30	24,098	-0.12%
2021/06/21	39	34.35	5	33.58	34.55	34	23,693	0.14%
2021/06/18	3	31.18	24	30.94	31.45	-21	23,252	-0.09%
2021/06/17	23	27.99	44	28.84	28.60	-21	22,777	-0.09%
2021/06/16	182	27.89	167.4	28.00	28.50	14.6	21,933	0.07%	大買/大賣/
2021/06/15	213	25.09	224.2	25.14	25.95	-11.2	20,148	-0.06%	大買/大賣/
2021/06/11	349	23.94	344.8	23.91	23.60	4.2	19,019	0.02%	大買/大賣/
2021/06/10	604	23.37	543.3	23.45	23.35	60.7	16,917	0.36%	大買/大賣/
2021/06/09	40	21.55	36	21.51	22.15	4	12,985	0.03%
2021/06/08	133.4	19.51	122	19.56	20.15	11.4	11,996	0.10%	大買/大賣/
2021/06/07	26	18.06	34	18.39	19.15	-8	10,330	-0.08%
2021/06/04	8	17.47	1	17.65	17.45	7	9,515	0.07%
2021/06/03	20	18.15	61	17.88	17.85	-41	9,430	-0.43%
2021/06/02	74	17.63	61	17.64	18.05	13	9,178	0.14%
2021/06/01	20	17.25	93	17.16	17.20	-73	8,649	-0.84%
2021/05/31	2	17.45	18	17.38	17.35	-16	8,591	-0.19%
2021/05/28	20	17.40	0	0.00	17.40	20	8,528	0.23%
2021/05/27	22	17.81	4	17.35	17.60	18	8,428	0.21%
2021/05/26	26	17.24	22	17.16	17.15	4	8,196	0.05%
2021/05/25	1	17.20	37	17.21	17.40	-36	8,126	-0.44%
2021/05/24	54	17.92	41.3	17.71	17.55	12.7	7,969	0.16%
2021/05/21	11	17.61	8	17.47	17.40	3	7,593	0.04%
2021/05/20	32	17.56	32	17.12	17.10	0	7,224	0.00%
2021/05/19	27	17.24	19	17.16	17.20	8	7,018	0.11%
2021/05/18	70.3	18.09	57	17.85	17.60	13.3	6,581	0.20%
2021/05/17	109	18.04	39	17.64	18.40	70	5,996	1.17%	大買/
2021/05/14	20	16.60	8	17.01	16.75	12	4,869	0.25%
2021/05/13	5	14.94	5	15.42	16.10	0	4,406	0.00%
2021/05/12	0	0.00	2	14.48	14.65	-2	4,206	-0.05%
2021/05/11	3	16.13	0	0.00	15.95	3	4,089	0.07%
2021/05/10	1	16.45	2	16.45	16.50	-1	4,015	-0.02%
2021/05/07	2	16.40	5	16.35	16.40	-3	3,999	-0.08%
2021/05/06	3	16.45	0	0.00	16.35	3	3,980	0.08%
2021/05/04	1	16.25	11	16.55	16.45	-10	3,955	-0.25%
2021/04/29	2	17.35	52	17.44	17.30	-50	3,852	-1.30%
2021/04/28	78	17.60	2	17.60	17.65	76	3,837	1.98%
2021/04/27	1	17.40	12	17.33	17.30	-11	3,743	-0.29%
2021/04/26	1	17.40	0	0.00	17.30	1	3,740	0.03%
2021/04/23	1	17.60	2	17.33	17.30	-1	3,727	-0.03%
2021/04/22	2	18.03	24	17.96	17.45	-22	3,717	-0.59%
2021/04/21	2	17.75	3	17.90	17.90	-1	3,632	-0.03%
2021/04/20	80	18.08	49	18.11	18.00	31	3,559	0.87%
2021/04/19	3	17.25	0.1	17.30	17.40	2.9	3,244	0.09%
2021/04/16	2	17.23	0	0.00	17.30	2	3,185	0.06%
2021/04/15	9	17.73	10	17.75	17.90	-1	3,041	-0.03%
2021/04/13	12	17.90	0	0.00	17.80	12	2,864	0.42%
2021/04/09	5	17.40	0	0.00	17.35	5	2,500	0.20%
2021/04/06	0	0.00	8	16.95	16.95	-8	2,322	-0.34%
2021/03/31	1	17.05	2	17.05	17.05	-1	2,368	-0.04%
2021/03/30	2	17.10	0	0.00	17.10	2	2,405	0.08%
2021/03/29	0	0.00	2	17.35	17.20	-2	2,390	-0.08%
2021/03/26	2	17.25	5	17.25	17.25	-3	2,409	-0.12%
2021/03/23	1	17.25	0	0.00	17.05	1	2,468	0.04%
2021/03/18	10	17.10	0.2	17.10	17.10	9.8	2,558	0.38%
2021/03/17	1	17.50	1	17.45	17.20	0	2,571	0.00%
2021/03/16	5	17.18	1	17.15	17.15	4	2,497	0.16%
2021/03/15	0	0.00	5	17.10	17.10	-5	2,509	-0.20%
2021/03/12	1	17.15	3	17.10	17.05	-2	2,535	-0.08%
2021/03/10	11	16.90	0	0.00	16.95	11	2,519	0.44%
2021/03/09	4	16.84	0	0.00	16.90	4	2,533	0.16%
2021/03/05	1	16.75	0	0.00	16.75	1	2,579	0.04%
2021/03/04	0	0.00	2	16.75	16.80	-2	2,605	-0.08%
2021/03/02	0.2	16.65	0	0.00	16.75	0.2	2,625	0.01%
2021/02/26	5	16.80	0	0.00	16.80	5	2,659	0.19%
2021/02/03	8	16.20	0	0.00	16.30	8	2,929	0.27%
2021/01/19	0	0.00	0.2	16.40	16.35	-0.2	4,174	0.00%
2021/01/14	9	16.90	0	0.00	16.85	9	4,248	0.21%
2021/01/11	0	0.00	1	16.90	16.90	-1	4,214	-0.02%
2021/01/08	7	17.00	0	0.00	17.00	7	4,411	0.16%
2021/01/06	1	17.10	2	17.10	17.05	-1	4,808	-0.02%
2021/01/04	3	17.40	0	0.00	17.30	3	4,774	0.06%
2020/12/31	1	17.40	30	17.40	17.45	-29	4,758	-0.61%
2020/12/29	3	17.30	0	0.00	17.20	3	4,682	0.06%
2020/12/28	1	17.20	0	0.00	17.20	1	4,676	0.02%
2020/12/18	9	17.20	0	0.00	17.05	9	4,562	0.20%
2020/12/08	0	0.00	1	17.10	17.15	-1	4,740	-0.02%
2020/12/07	0	0.00	7	16.80	16.85	-7	4,780	-0.15%
2020/12/01	1	17.00	0	0.00	17.00	1	4,824	0.02%
2020/11/26	0	0.00	0.2	16.80	16.90	-0.2	4,962	0.00%
2020/11/24	0	0.00	1	17.00	17.00	-1	4,971	-0.02%
2020/11/12	0	0.00	21	17.26	17.25	-21	5,438	-0.39%
2020/11/11	10	17.35	40	17.59	17.35	-30	5,426	-0.55%
2020/11/10	10	17.70	0	17.60	17.70	10	5,350	0.19%
2020/11/06	2	17.40	3	17.50	17.45	-1	4,885	-0.02%
2020/11/05	4	17.80	6	17.82	17.85	-2	4,739	-0.04%
2020/11/04	0	0.00	1	17.00	17.10	-1	4,665	-0.02%
2020/11/02	7	17.29	3	17.32	17.20	4	4,600	0.09%
2020/10/30	3	17.05	0	0.00	16.70	3	4,303	0.07%
2020/10/22	0	0.00	5	16.85	16.80	-5	4,258	-0.12%
2020/10/19	0	0.00	5	16.43	16.35	-5	4,253	-0.12%
2020/10/16	31	16.70	1.4	16.91	16.45	29.6	4,255	0.70%
2020/10/15	11	17.07	5	17.07	17.10	6	4,084	0.15%
2020/09/23	10	16.10	0	0.00	15.95	10	5,783	0.17%
2020/09/21	0	0.00	3	16.40	16.40	-3	5,820	-0.05%
2020/09/15	0	0.00	5	16.15	16.15	-5	5,690	-0.09%
2020/09/14	0	0.00	2	16.30	16.30	-2	5,739	-0.03%
2020/09/11	0	0.00	10	16.30	16.15	-10	5,808	-0.17%
2020/09/10	5	16.40	0	0.00	16.00	5	5,804	0.09%
2020/09/04	1	16.00	0	0.00	16.10	1	6,053	0.02%
2020/09/03	0	0.00	20	16.70	16.35	-20	6,069	-0.33%
2020/08/31	0	0.00	5	16.30	16.25	-5	6,138	-0.08%
2020/08/28	0	0.00	1	16.20	16.20	-1	6,156	-0.02%
2020/08/26	5	16.20	1	16.40	16.20	4	6,542	0.06%
2020/08/25	9	16.58	11	16.25	16.65	-2	6,454	-0.03%
2020/08/24	10	16.05	0	0.00	15.90	10	6,269	0.16%
2020/08/18	2	16.00	10	16.00	16.00	-8	6,404	-0.12%
2020/08/17	0	0.00	10	16.00	16.00	-10	6,525	-0.15%
2020/08/10	20	16.00	10	16.15	15.95	10	8,061	0.12%
2020/08/07	0	0.00	50	15.60	15.55	-50	8,369	-0.60%
2020/08/05	10	15.65	20	15.65	15.65	-10	9,837	-0.10%
2020/08/03	0	0.00	1	15.30	15.25	-1	10,377	-0.01%
2020/07/31	0	0.00	30	15.50	15.50	-30	10,532	-0.28%
2020/07/30	0	0.00	40	15.48	15.60	-40	10,706	-0.37%
2020/07/29	0	0.00	1	15.15	15.25	-1	10,805	-0.01%
2020/07/28	1	14.70	0	0.00	14.70	1	10,861	0.01%
2020/07/23	0	0.00	30	15.73	15.70	-30	10,946	-0.27%
2020/07/22	0	0.00	10	15.80	15.85	-10	11,124	-0.09%
2020/07/21	0	0.00	4.5	15.79	15.75	-4.5	11,209	-0.04%
2020/07/17	1	16.15	0	0.00	15.95	1	11,159	0.01%
2020/07/16	2	16.60	122	16.48	16.25	-120	11,111	-1.08%	大賣/鉅額交易
2020/07/15	60	17.50	2	17.33	17.20	58	11,045	0.53%
2020/07/14	45	17.69	0	0.00	17.55	45	10,995	0.41%
2020/07/13	80	17.68	2	17.65	17.70	78	10,934	0.71%
2020/07/10	12	17.17	28.2	17.17	17.00	-16.2	11,024	-0.15%
2020/07/09	28	17.55	10	17.38	17.40	18	10,975	0.16%
2020/07/08	44	17.58	5	17.55	17.60	39	11,079	0.35%
2020/07/07	75	17.66	13	17.80	17.60	62	11,074	0.56%
2020/07/06	18	18.05	14	17.94	17.95	4	10,953	0.04%
2020/07/03	17	17.64	22	17.90	17.55	-5	10,785	-0.05%
2020/07/02	124	17.65	103	17.66	17.80	21	10,372	0.20%	大買/大賣/
2020/07/01	0	0.00	1	16.15	16.20	-1	9,737	-0.01%
2020/06/19	1	16.25	0	0.00	16.15	1	9,611	0.01%
2020/06/17	30	16.20	0	0.00	16.10	30	9,491	0.32%
2020/06/16	10	16.10	0	0.00	16.10	10	9,457	0.11%
2020/06/11	0	0.00	2	16.25	15.75	-2	9,399	-0.02%
2020/06/08	0	0.00	1	16.10	16.05	-1	9,227	-0.01%
2020/06/05	2	15.85	0	0.00	15.80	2	9,221	0.02%
2020/06/04	0	0.00	1	15.85	15.90	-1	9,304	-0.01%
2020/06/02	2	16.15	12	16.35	16.30	-10	9,129	-0.11%
2020/06/01	0	0.00	10	15.81	15.80	-10	8,854	-0.11%
2020/05/29	3	15.80	0	0.00	15.85	3	8,807	0.03%
2020/05/26	4	15.91	8	15.98	15.95	-4	8,758	-0.05%
2020/05/22	0	15.50	5	15.95	15.55	-5	8,610	-0.06%
2020/05/21	4	15.40	9	15.53	15.60	-5	8,558	-0.06%
2020/05/20	1	15.75	15	15.98	15.70	-14	8,524	-0.16%
2020/05/19	5	15.75	27	15.92	15.75	-22	8,516	-0.26%
2020/05/18	14	15.35	25	15.45	15.55	-11	8,593	-0.13%
2020/05/15	66	16.21	372	17.57	15.75	-306	8,990	-3.40%	大賣/鉅額交易
2020/05/14	23	17.83	11	18.30	17.45	12	8,293	0.14%
2020/05/13	116	18.76	59	18.92	17.90	57	7,864	0.72%	大買/
2020/05/12	13.3	17.11	22	17.09	17.40	-8.7	6,924	-0.13%
2020/05/11	7	16.44	48.6	16.51	16.55	-41.6	6,382	-0.65%
2020/05/08	10	15.20	0	0.00	15.05	10	6,017	0.17%
2020/05/07	1	14.90	1	15.10	15.10	0	5,821	0.00%
2020/05/05	303	13.99	0	0.00	14.00	303	5,461	5.55%	大買/鉅額交易
2020/05/04	2	13.50	2	13.50	13.45	0	5,317	0.00%
2020/04/30	0	0.00	3	13.40	13.25	-3	5,214	-0.06%
2020/04/29	0	0.00	5	13.10	13.10	-5	5,079	-0.10%
2020/04/27	4	13.36	15	13.33	13.30	-11	4,986	-0.22%
2020/04/21	5	12.40	3	12.27	12.00	2	4,576	0.04%
2020/04/17	0	0.00	7	12.28	12.10	-7	4,465	-0.16%
2020/04/15	5	12.45	2	12.60	12.45	3	4,350	0.07%
2020/04/13	0.1	11.80	1	11.90	11.85	-0.9	4,060	-0.02%
2020/04/09	0	0.00	2	10.55	10.45	-2	3,790	-0.05%
2020/04/08	1	10.60	0	0.00	10.60	1	3,775	0.03%
2020/04/07	0	0.00	2	10.45	10.45	-2	3,751	-0.05%
2020/03/30	0	0.00	2	10.10	10.10	-2	4,006	-0.05%
2020/03/27	14.5	10.25	0	0.00	10.15	14.5	4,040	0.36%
2020/03/26	5	10.55	3	10.60	10.40	2	4,200	0.05%
2020/03/25	0.2	10.10	0	0.00	10.10	0.2	4,308	0.01%
2020/03/19	0	0.00	1	9.95	9.30	-1	4,231	-0.02%
2020/03/18	1	10.60	0	0.00	10.20	1	4,130	0.02%
2020/03/17	0.1	10.30	0	0.00	10.30	0.1	4,094	0.00%
2020/03/16	1	10.85	0	0.00	10.80	1	4,043	0.02%
2020/03/13	0	0.00	2	10.70	11.05	-2	3,995	-0.05%
2020/03/12	2	11.60	0	0.00	11.50	2	3,924	0.05%
2020/03/10	27	11.90	0	0.00	12.20	27	3,761	0.72%
2020/03/09	0.1	11.20	0	0.00	11.30	0.1	3,579	0.00%
2020/03/06	0.1	11.85	0	0.00	11.80	0.1	3,517	0.00%
2020/02/27	2	11.90	0	0.00	11.85	2	3,363	0.06%
2020/02/26	10	12.15	25	12.14	12.25	-15	3,242	-0.46%
2020/02/25	20	11.85	11	12.00	12.05	9	3,198	0.28%
2020/02/21	0	0.00	4	12.49	12.40	-4	3,030	-0.13%
2020/02/20	0	0.00	7	12.67	12.75	-7	2,905	-0.24%
2020/02/19	5	12.55	2	12.48	12.60	3	2,780	0.11%
2020/02/18	13	12.15	6	12.65	12.65	7	2,495	0.28%
2020/02/17	1	11.50	0	0.00	11.50	1	1,754	0.06%
2020/02/14	0	0.00	3	10.90	10.95	-3	1,619	-0.19%
2020/02/11	2	10.70	0	0.00	10.65	2	1,604	0.12%
2020/02/10	8	10.30	0	0.00	10.30	8	1,675	0.48%
2020/01/31	0	0.00	1	10.45	10.45	-1	1,694	-0.06%
2020/01/20	0	0.00	2	10.90	10.85	-2	1,638	-0.12%
2020/01/10	1	10.80	0	0.00	10.75	1	1,635	0.06%
2020/01/02	1	11.25	0	0.00	11.20	1	1,569	0.06%
2019/12/23	1	11.40	5	11.40	11.45	-4	1,265	-0.32%
2019/12/19	0	0.00	1	10.70	10.85	-1	882	-0.11%
2019/12/12	2	10.40	0	0.00	10.50	2	859	0.23%
2019/12/11	0	0.00	4	10.50	10.50	-4	866	-0.46%
2019/12/10	0	0.00	6	10.38	10.40	-6	859	-0.70%
2019/12/03	0	0.00	16	10.15	10.20	-16	954	-1.68%
2019/11/21	0	0.00	0.1	10.10	10.20	-0.1	1,023	-0.01%
2019/11/18	2	10.20	0	0.00	10.15	2	1,020	0.20%
2019/11/14	3	10.17	0	0.00	10.15	3	1,017	0.29%
2019/11/13	2	10.25	0	0.00	10.25	2	1,003	0.20%
2019/11/11	2	10.40	0	0.00	10.40	2	1,011	0.20%
2019/11/07	5	10.75	3	10.70	10.75	2	1,085	0.18%
2019/11/06	0	0.00	2	10.55	10.60	-2	990	-0.20%
2019/10/24	0.1	10.40	0	0.00	10.40	0.1	1,010	0.01%
2019/10/14	1	10.30	0	0.00	10.35	1	1,112	0.09%
2019/10/08	2	10.45	0	0.00	10.40	2	1,163	0.17%
2019/10/04	0.4	10.55	0	0.00	10.55	0.4	1,205	0.03%
2019/10/03	3	10.65	3	10.60	10.65	0	1,208	0.00%
2019/10/02	1	10.35	0	0.00	10.70	1	1,198	0.08%
2019/10/01	2	10.45	0	0.00	10.45	2	1,179	0.17%
2019/09/26	0	0.00	2	10.65	10.70	-2	1,191	-0.17%
2019/09/23	2	10.50	0	0.00	10.45	2	1,165	0.17%
2019/09/18	0	0.00	2	10.55	10.50	-2	1,140	-0.18%
2019/09/12	0	0.00	4	10.50	10.45	-4	1,147	-0.35%
2019/08/30	2	9.90	0	0.00	9.85	2	1,173	0.17%
2019/08/21	6	9.90	0	0.00	9.95	6	1,216	0.49%
2019/08/16	0	0.00	1	9.79	9.80	-1	1,214	-0.08%
2019/08/15	5	9.74	0	0.00	9.80	5	1,216	0.41%
2019/08/14	0	0.00	10	10.08	9.97	-10	1,202	-0.83%
2019/08/13	1	10.10	2	9.96	10.15	-1	1,195	-0.08%
2019/08/06	0	0.00	4	9.74	9.77	-4	1,108	-0.36%
2019/07/23	5	10.30	0	0.00	10.30	5	1,103	0.45%
2019/07/19	2	10.45	0	0.00	10.45	2	1,099	0.18%
2019/07/16	3	10.45	1	10.60	10.65	2	1,113	0.18%
2019/07/15	1	10.35	0	0.00	10.30	1	1,072	0.09%
2019/07/11	5	10.70	1	10.75	10.60	4	1,065	0.38%
2019/07/10	0	0.00	8	10.85	10.85	-8	1,037	-0.77%
2019/07/09	5	10.90	0	0.00	10.95	5	1,039	0.48%
2019/07/05	2	11.18	0	0.00	11.20	2	1,031	0.19%
2019/07/04	1	11.20	0	0.00	11.20	1	1,043	0.10%
2019/06/20	0	0.00	1	11.65	11.65	-1	1,341	-0.07%
2019/06/04	1	12.20	0	0.00	12.20	1	1,290	0.08%
2019/05/30	1	12.30	0.1	12.20	12.20	1	1,320	0.07%
2019/05/22	0	0.00	1	11.90	11.85	-1	1,336	-0.07%
2019/05/14	0	0.00	2	11.85	11.95	-2	1,478	-0.14%
2019/05/13	1	11.90	0	0.00	11.90	1	1,486	0.07%
2019/05/08	1	12.30	0	0.00	12.30	1	1,470	0.07%
2019/04/25	1	12.35	0	0.00	12.35	1	1,505	0.07%
2019/04/18	6.2	12.58	0	0.00	12.40	6.2	1,511	0.41%
2019/04/10	0	0.00	3	13.05	13.00	-3	1,483	-0.20%
2019/04/08	5	12.90	0	0.00	12.90	5	1,434	0.35%
2019/03/29	2	13.20	0	0.00	13.20	2	1,410	0.14%
2019/03/11	2	12.95	2	12.98	12.95	0	1,833	0.00%
2019/02/26	5	12.95	0	0.00	13.00	5	1,993	0.25%
2019/02/21	10	13.08	0	0.00	13.05	10	2,166	0.46%
2019/02/18	1	12.95	35.2	12.85	13.15	-34.2	2,373	-1.44%
2019/01/29	0	0.00	0.4	13.20	13.20	-0.4	2,540	-0.02%
2019/01/24	5	13.20	0	0.00	13.25	5	2,689	0.19%
2019/01/09	1	13.30	0	0.00	13.35	1	3,747	0.03%
2019/01/03	0	0.00	0.4	13.20	13.20	-0.4	4,174	-0.01%
2018/12/18	4	13.75	1	14.05	13.60	3	4,242	0.07%
2018/12/17	1	14.65	3	14.50	14.55	-2	4,124	-0.05%
2018/12/14	0	0.00	24.6	14.01	14.20	-24.6	3,983	-0.62%
2018/12/13	1	14.10	0	0.00	13.80	1	3,897	0.03%
2018/12/11	0	0.00	5	13.80	13.70	-5	3,783	-0.13%
2018/12/06	2	13.50	0	0.00	13.35	2	3,762	0.05%
2018/12/05	2	13.60	0	0.00	13.65	2	3,739	0.05%
2018/12/04	4	13.85	0	0.00	13.90	4	3,748	0.11%
2018/12/03	5	13.85	0	0.00	14.00	5	3,758	0.13%
2018/11/29	3	13.70	5	13.90	13.70	-2	3,743	-0.05%
2018/11/28	0	0.00	1	13.85	13.85	-1	3,726	-0.03%
2018/11/27	6	14.02	10	14.05	13.85	-4	3,723	-0.11%
2018/11/26	1	13.70	0	0.00	13.60	1	3,650	0.03%
2018/11/23	0	0.00	1	13.55	13.60	-1	3,663	-0.03%
2018/11/22	1	13.80	0	0.00	13.70	1	3,741	0.03%
2018/11/21	0	0.00	22	14.00	14.00	-22	3,717	-0.59%
2018/11/20	0	0.00	3	14.25	14.15	-3	3,694	-0.08%
2018/11/19	26	14.02	0	0.00	13.95	26	3,601	0.72%
2018/11/16	0	0.00	31	13.52	13.40	-31	3,534	-0.88%
2018/11/15	10	13.69	10	13.59	13.55	0	3,504	0.00%
2018/11/13	30	14.08	1	13.95	14.00	29	3,438	0.84%
2018/11/12	6	13.74	15	13.70	13.70	-9	3,327	-0.27%
2018/11/09	12	13.88	2	13.90	13.95	10	3,342	0.30%
2018/11/08	3	13.65	1	13.70	13.65	2	3,386	0.06%
2018/11/06	0	0.00	10	13.65	13.45	-10	3,478	-0.29%
2018/11/05	21	13.90	10	13.80	13.80	11	3,471	0.32%
2018/11/02	2	13.80	28	13.98	13.80	-26	3,455	-0.75%
2018/11/01	1	13.80	28	13.97	13.75	-27	3,406	-0.79%
2018/10/31	9	13.90	5	13.74	13.90	4	3,343	0.12%
2018/10/29	11	13.36	0	0.00	13.15	11	3,211	0.34%
2018/10/26	36	13.25	0	0.00	12.85	36	3,192	1.13%
2018/10/25	3	12.78	23	12.95	13.10	-20	3,168	-0.63%
2018/10/24	13	13.44	28	13.51	13.30	-15	3,157	-0.48%
2018/10/23	15	13.98	20	13.80	13.80	-5	3,108	-0.16%
2018/10/22	5	13.85	6	13.98	13.90	-1	3,110	-0.03%
2018/10/19	59	14.03	77	14.16	14.00	-18	3,204	-0.56%
2018/10/18	31	14.20	12	14.10	14.40	19	3,094	0.61%
2018/10/17	2	13.65	2	13.33	13.65	0	2,852	0.00%
2018/10/16	14	13.44	0.4	13.25	13.25	13.6	2,719	0.50%
2018/10/15	31	12.74	0	0.00	12.65	31	2,523	1.23%
2018/10/11	1	11.45	1	11.45	11.45	0	2,510	0.00%
2018/10/09	0.2	12.70	0	0.00	12.70	0.2	2,466	0.01%
2018/10/05	4	12.70	0	0.00	12.75	4	2,516	0.16%
2018/10/03	11	14.17	12	13.69	13.60	-1	2,559	-0.04%
2018/09/28	16	14.38	26	14.33	14.35	-10	2,553	-0.39%
2018/09/27	1	14.45	0	0.00	14.45	1	2,593	0.04%
2018/09/26	10	14.50	0	0.00	14.50	10	2,614	0.38%
2018/09/20	0	0.00	0.2	14.30	14.30	-0.2	2,631	-0.01%
2018/09/12	4	14.35	4	14.35	14.30	0	2,805	0.00%
2018/09/07	0	0.00	3.2	14.50	14.55	-3.2	2,902	-0.11%
2018/09/04	0	0.00	10	14.75	14.70	-10	2,959	-0.34%
2018/09/03	5	14.70	10	14.75	14.75	-5	3,004	-0.17%
2018/08/30	20	15.03	1	14.85	14.90	19	3,092	0.61%
2018/08/29	2	15.03	7	15.00	15.00	-5	3,186	-0.16%
2018/08/28	5	14.70	1	14.75	14.75	4	3,146	0.13%
2018/08/27	5	14.60	4	14.75	14.70	1	3,267	0.03%
2018/08/24	5	14.60	5	14.60	14.65	0	3,306	0.00%
2018/08/23	0	0.00	3	14.93	14.95	-3	3,310	-0.09%
2018/08/22	1	14.50	0	0.00	14.35	1	3,294	0.03%
2018/08/21	1	14.45	0	0.00	14.50	1	3,338	0.03%
2018/08/20	0	0.00	1	14.45	14.30	-1	3,478	-0.03%
2018/08/17	5	14.50	5	14.50	14.50	0	3,554	0.00%
2018/08/16	6	14.45	6	14.30	14.35	0	3,703	0.00%
2018/08/15	11	14.71	11	14.60	14.60	0	3,744	0.00%
2018/08/13	5	15.10	0	0.00	14.65	5	3,677	0.14%
2018/08/10	20	15.01	0	0.00	15.10	20	3,639	0.55%
2018/08/09	10.2	14.78	0	0.00	15.00	10.2	3,656	0.28%
2018/08/08	0	14.75	0	0.00	14.75	0	3,747	0.00%
2018/07/31	0.8	14.85	0	0.00	14.85	0.8	4,151	0.02%
2018/07/30	0	0.00	1.6	14.80	14.85	-1.6	4,187	-0.04%
2018/07/26	1	15.40	1	14.95	15.25	0	4,310	0.00%
2018/07/25	1	14.50	0	0.00	14.85	1	4,212	0.02%
2018/07/24	0	0.00	14	13.62	13.65	-14	4,231	-0.33%
2018/07/23	1	14.30	0	0.00	13.85	1	4,259	0.02%
2018/07/06	1	12.25	0	0.00	12.20	1	4,352	0.02%
2018/06/27	1	13.00	0	0.00	13.05	1	5,204	0.02%
2018/06/26	0	0.00	2	13.05	13.00	-2	5,290	-0.04%
2018/06/15	1	13.20	0	0.00	13.40	1	6,618	0.02%
2018/06/14	0	0.00	2	13.20	13.20	-2	6,797	-0.03%
2018/06/13	1	13.30	1.6	13.25	13.30	-0.6	6,851	-0.01%
2018/06/11	2	13.35	0	0.00	13.35	2	6,883	0.03%
2018/06/01	0	0.00	1	13.25	13.35	-1	7,274	-0.01%
2018/05/23	0	0.00	1	14.00	14.00	-1	7,480	-0.01%
2018/05/17	1	14.25	5	14.25	14.30	-4	7,670	-0.05%
2018/05/14	0	0.00	5.8	14.18	14.45	-5.8	7,541	-0.08%
2018/05/11	0	0.00	3	13.85	13.85	-3	7,494	-0.04%
2018/05/09	1	14.10	0	0.00	14.05	1	7,506	0.01%
2018/05/07	0	0.00	1	14.60	14.10	-1	7,519	-0.01%
2018/05/04	1	14.60	0	0.00	14.50	1	7,452	0.01%
2018/05/03	3	14.20	4	14.18	14.35	-1	7,388	-0.01%
2018/05/02	1	14.35	3.6	14.36	14.15	-2.6	7,332	-0.03%
2018/04/24	0	0.00	1	13.65	13.95	-1	7,126	-0.01%
2018/04/20	0	0.00	3	13.60	13.60	-3	7,065	-0.04%
2018/04/19	2	13.70	0	0.00	13.50	2	7,125	0.03%
2018/04/12	0	0.00	1	14.30	13.70	-1	7,371	-0.01%
2018/04/11	1	13.95	2	13.88	13.90	-1	7,300	-0.01%
2018/04/03	10	13.50	1	13.95	13.45	9	7,306	0.12%
2018/03/31	5	15.00	8.5	15.00	15.10	-3.5	7,022	-0.05%
2018/03/30	5	14.82	0	0.00	14.85	5	6,969	0.07%
2018/03/29	1	14.75	0	0.00	14.70	1	6,983	0.01%
2018/03/28	3	14.87	11	14.86	14.90	-8	6,937	-0.12%
2018/03/27	1	15.40	1	15.30	15.10	0	6,874	0.00%
2018/03/26	0	0.00	1	14.85	14.75	-1	6,783	-0.01%
2018/03/23	1	14.40	1	14.05	14.65	0	6,863	0.00%
2018/03/22	14	15.21	3	14.95	14.90	11	6,925	0.16%
2018/03/21	2	15.20	16	15.17	15.45	-14	6,574	-0.21%
2018/03/20	1	14.80	0	0.00	14.05	1	5,967	0.02%
2018/03/19	0	0.00	3	14.72	14.70	-3	5,815	-0.05%
2018/03/16	1	14.80	1	14.75	14.70	0	5,778	0.00%
2018/03/15	1	14.50	0	0.00	14.65	1	5,752	0.02%
2018/03/14	0	0.00	3	14.73	14.70	-3	5,719	-0.05%
2018/03/12	3	14.47	1	14.50	14.50	2	5,591	0.04%
2018/03/09	0	0.00	1	14.10	13.90	-1	5,443	-0.02%
2018/03/08	1	14.30	3	14.23	14.25	-2	5,308	-0.04%
2018/03/07	2	13.80	2	13.80	13.85	0	5,211	0.00%
2018/03/05	1	13.25	0	0.00	13.40	1	5,124	0.02%
2018/03/01	1	13.10	2	13.30	13.35	-1	5,066	-0.02%
2018/02/23	10	12.60	2	12.40	12.35	8	4,815	0.17%
2018/02/06	5	10.66	20	10.70	10.85	-15	4,401	-0.34%
2018/02/02	20	11.45	10	11.40	11.40	10	4,266	0.23%
2018/01/31	0	0.00	10	11.10	11.20	-10	4,225	-0.24%
2018/01/30	0	0.00	10	11.20	11.15	-10	4,220	-0.24%
2018/01/26	0	0.00	10	11.10	11.15	-10	5,062	-0.20%
2018/01/25	0	0.00	20	11.30	11.20	-20	5,096	-0.39%
2018/01/23	4	11.10	0	0.00	11.10	4	5,073	0.08%
2018/01/22	0	0.00	6	11.00	11.05	-6	5,063	-0.12%
2018/01/18	6	11.38	0	0.00	11.25	6	4,995	0.12%
2018/01/17	50	11.65	0	0.00	11.65	50	4,949	1.01%
2018/01/16	2	11.35	0	0.00	11.30	2	4,880	0.04%
2018/01/15	3	11.65	0	0.00	11.35	3	4,838	0.06%
2018/01/12	3	11.70	0.1	11.60	11.65	2.9	4,763	0.06%
2018/01/11	1	11.45	7	11.74	11.80	-6	4,659	-0.13%
2018/01/09	10	10.50	0	0.00	10.80	10	4,369	0.23%
2018/01/08	3	10.95	5	10.75	10.75	-2	4,237	-0.05%
2018/01/04	3	11.00	0	0.00	10.95	3	4,122	0.07%
2018/01/03	0	0.00	10	10.95	11.00	-10	4,066	-0.25%
2018/01/02	11	11.14	0	0.00	11.10	11	3,989	0.28%