東森 (2614)-群益金鼎-三重券商分點個股進出

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
18.40
漲跌
▲0.05
漲幅
+0.27%
成交量
373張
產業
上市其他類股
484人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

東森 (2614)籌碼相關－群益金鼎-三重券商分點個股進出

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-三重券商分點個股進出
群益金鼎-三重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
2024/11/20	0	0.00	3	18.20	18.20	-3	804	-0.37%
2024/11/19	11	18.25	0	0.00	18.25	11	814	1.35%
2024/11/12	0	0.00	4	18.30	18.30	-4	822	-0.49%
2024/11/07	1	18.85	0	0.00	18.85	1	825	0.12%
2024/11/06	1	18.75	0	0.00	18.65	1	829	0.12%
2024/11/04	0	0.00	1	18.75	18.75	-1	876	-0.11%
2024/10/30	0	0.00	1	19.15	18.85	-1	912	-0.11%
2024/10/29	10	19.85	5	19.75	19.35	5	930	0.54%
2024/10/28	1	19.30	0	0.00	19.35	1	846	0.12%
2024/10/24	5	18.55	0	0.00	18.50	5	797	0.63%
2024/09/26	1	19.20	0	0.00	19.20	1	1,077	0.09%
2024/09/23	0	0.00	1	19.05	19.10	-1	1,107	-0.09%
2024/09/19	0	0.00	2	19.15	19.25	-2	1,127	-0.18%
2024/09/18	0	0.00	2	19.15	19.10	-2	1,142	-0.18%
2024/09/16	1	19.25	0	0.00	19.20	1	1,149	0.09%
2024/09/11	0	0.00	7	19.04	19.00	-7	1,157	-0.60%
2024/09/10	1	19.20	0	0.00	19.00	1	1,159	0.09%
2024/09/05	4	19.61	2	19.80	19.45	2	1,175	0.17%
2024/09/04	4	19.50	0	0.00	19.30	4	1,185	0.34%
2024/08/30	3	20.82	0	0.00	20.70	3	1,182	0.25%
2024/08/29	1	20.75	0	0.00	20.80	1	1,188	0.08%
2024/08/28	1	20.90	0	0.00	20.75	1	1,207	0.08%
2024/08/27	3	21.10	0	0.00	21.00	3	1,220	0.25%
2024/08/22	2	20.75	0	0.00	20.85	2	1,386	0.14%
2024/08/19	0	0.00	0.4	20.30	20.10	-0.4	1,379	-0.03%
2024/08/14	2	19.95	0	0.00	20.00	2	1,375	0.15%
2024/08/12	4	20.15	0	0.00	20.10	4	1,382	0.29%
2024/08/09	1	20.35	0	0.00	20.25	1	1,385	0.07%
2024/08/08	0	0.00	1	20.10	20.05	-1	1,378	-0.07%
2024/08/07	1	19.30	0	0.00	20.40	1	1,372	0.07%
2024/08/06	1	18.85	6	18.38	18.80	-5	1,351	-0.37%
2024/08/05	1	19.15	11	19.25	19.30	-10	1,316	-0.76%
2024/08/02	3	21.68	0	0.00	21.25	3	1,294	0.23%
2024/08/01	5	22.45	0	0.00	22.35	5	1,271	0.39%
2024/07/31	1	21.55	0	0.00	21.80	1	1,224	0.08%
2024/07/29	6	21.27	0	0.00	21.10	6	1,216	0.49%
2024/07/26	0	0.00	1	21.20	21.20	-1	1,212	-0.08%
2024/07/23	1	21.55	0	0.00	21.45	1	1,210	0.08%
2024/07/22	2	21.50	0	0.00	21.40	2	1,208	0.17%
2024/07/19	0	0.00	10	21.45	21.45	-10	1,191	-0.84%
2024/07/18	0	0.00	1	22.20	22.00	-1	1,172	-0.09%
2024/07/17	6	21.80	0	0.00	21.80	6	1,127	0.53%
2024/07/11	0	0.00	2	20.80	20.90	-2	1,086	-0.18%
2024/07/09	2	20.85	0	0.00	20.80	2	1,098	0.18%
2024/07/08	1	21.60	0	0.00	21.50	1	1,089	0.09%
2024/07/05	0	0.00	3	20.82	21.35	-3	1,042	-0.29%
2024/07/04	1	20.65	0	0.00	20.60	1	1,021	0.10%
2024/07/02	4	20.64	0	0.00	20.60	4	965	0.41%
2024/06/27	2	19.68	0	0.00	19.60	2	916	0.22%
2024/06/25	0	0.00	1	19.50	19.70	-1	945	-0.11%
2024/06/20	0	0.00	1.1	19.54	19.60	-1.1	918	-0.12%
2024/06/11	0	0.00	2	19.80	19.60	-2	937	-0.21%
2024/06/07	0	0.00	1.6	20.03	20.10	-1.6	937	-0.17%
2024/06/06	0	0.00	1	19.95	19.90	-1	926	-0.11%
2024/06/05	0	0.00	1	20.10	20.20	-1	917	-0.11%
2024/06/04	0	0.00	0.3	20.05	20.15	-0.3	934	-0.03%
2024/06/03	0	0.00	11	20.62	20.30	-11	937	-1.17%
2024/05/31	0	0.00	1.1	20.81	20.35	-1.1	927	-0.12%
2024/05/29	13	21.23	1	21.05	21.05	12	906	1.32%
2024/05/28	10	20.65	2	20.43	20.60	8	777	1.03%
2024/05/27	0	0.00	1	19.55	19.80	-1	721	-0.14%
2024/05/23	1	19.80	0	0.00	19.75	1	719	0.14%
2024/05/21	0	0.00	1	19.80	19.80	-1	728	-0.14%
2024/05/20	0	0.00	1	19.95	20.00	-1	731	-0.14%
2024/05/17	1	20.15	0	0.00	20.00	1	732	0.14%
2024/05/10	7	19.55	0	0.00	19.55	7	742	0.94%
2024/05/09	0	0.00	11	19.60	19.55	-11	745	-1.48%
2024/05/08	0	0.00	0.4	19.75	19.80	-0.4	744	-0.05%
2024/04/25	1	19.50	0	0.00	19.50	1	725	0.14%
2024/04/22	0	0.00	3	19.37	19.35	-3	751	-0.40%
2024/04/19	10	19.80	8	19.21	19.35	2	749	0.27%
2024/04/18	0	0.00	0.4	19.30	19.55	-0.4	732	-0.06%
2024/04/15	0	0.00	3	19.80	19.70	-3	726	-0.41%
2024/04/09	10	19.75	1	19.70	19.70	9	720	1.25%
2024/04/08	0.5	19.78	1	19.65	19.65	-0.5	721	-0.06%
2024/04/03	4	19.95	3	19.80	19.75	1	719	0.14%
2024/04/02	0.1	20.10	1	20.05	20.00	-0.9	717	-0.13%
2024/04/01	1.3	20.42	1	20.40	20.40	0.3	714	0.04%
2024/03/29	1	20.50	1	20.55	20.25	0	703	0.00%
2024/03/28	0	0.00	0	20.20	20.15	0	691	0.00%
2024/03/25	0	0.00	1	20.20	20.00	-1	683	-0.15%
2024/03/11	0	20.00	0	0.00	20.10	0	688	0.00%
2024/03/06	2	20.08	0	0.00	20.05	2	830	0.24%
2024/03/04	0	20.30	3	20.35	20.10	-3	822	-0.36%
2024/02/29	0	0.00	0.6	20.20	20.25	-0.6	822	-0.07%
2024/02/26	1	20.80	0	0.00	20.75	1	852	0.12%
2024/02/21	0	21.45	1	21.30	21.40	-1	939	-0.11%
2024/02/15	1	20.45	1	20.45	20.35	0	933	0.00%
2024/02/02	2	20.75	0	0.00	20.70	2	929	0.22%
2024/01/30	3	20.90	0	0.00	20.80	3	935	0.32%
2024/01/29	4	21.20	0	0.00	21.20	4	938	0.43%
2024/01/19	1	20.75	0	0.00	20.75	1	960	0.10%
2024/01/16	0	0.00	0.1	21.45	21.30	-0.1	951	-0.01%
2024/01/11	5	21.96	0	0.00	22.05	5	942	0.53%
2024/01/10	2	21.95	0	0.00	21.85	2	945	0.21%
2024/01/03	1	22.40	1	22.45	22.30	0	928	0.00%
2024/01/02	4	22.70	20	22.73	22.65	-16	923	-1.73%
2023/12/28	35	22.68	15	22.50	22.65	20	930	2.15%
2023/12/27	3	22.40	0	0.00	22.50	3	954	0.31%
2023/12/26	1	22.50	0	0.00	22.40	1	963	0.10%
2023/12/14	0	0.00	2	22.50	22.45	-2	1,031	-0.19%
2023/12/13	1	22.65	0	0.00	22.55	1	1,033	0.10%
2023/12/11	0	0.00	10	22.95	22.95	-10	1,037	-0.96%
2023/12/06	2	23.23	0	0.00	23.10	2	1,071	0.19%
2023/12/04	8	24.40	1	24.70	24.20	7	1,480	0.47%
2023/12/01	1	23.75	1	23.70	23.75	0	1,379	0.00%
2023/11/30	0	0.00	0.6	23.10	23.25	-0.6	1,423	-0.04%
2023/11/29	1.4	23.29	0	0.00	23.15	1.4	1,443	0.09%
2023/11/28	4	23.50	0	0.00	23.50	4	1,449	0.28%
2023/11/22	6.1	24.14	1	23.90	24.15	5.1	1,476	0.35%
2023/11/21	0	0.00	0.6	22.25	22.40	-0.6	1,413	-0.04%
2023/10/18	0	0.00	1	21.55	21.40	-1	1,892	-0.05%
2023/10/11	8.7	22.71	0	0.00	22.40	8.7	2,015	0.43%
2023/09/26	5	23.49	5.6	23.03	23.10	-0.6	2,044	-0.03%
2023/09/13	10	23.20	0.1	23.00	23.00	9.9	2,090	0.47%
2023/09/11	0	0.00	2	23.40	23.45	-2	2,103	-0.10%
2023/09/08	0.5	24.01	5	23.85	23.85	-4.5	2,083	-0.22%
2023/09/07	16	26.77	13	25.95	25.45	3	2,057	0.14%
2023/09/05	0	0.00	1	22.85	23.20	-1	1,687	-0.06%
2023/09/04	0	0.00	1	20.75	21.10	-1	1,651	-0.06%
2023/08/31	0	0.00	0	20.25	20.25	0	1,648	0.00%
2023/08/29	2	20.40	0.5	20.15	20.15	1.5	1,649	0.09%
2023/08/28	2	22.05	4.5	21.35	21.35	-2.5	1,626	-0.15%
2023/08/16	0	0.00	0	14.90	14.90	0	1,606	0.00%
2023/08/15	8	15.09	0	0.00	15.00	8	1,589	0.50%
2023/08/11	0	0.00	18	15.80	15.80	-18	1,535	-1.17%
2023/08/08	0	0.00	1	17.00	17.15	-1	1,471	-0.07%
2023/08/07	0	0.00	1	17.25	17.25	-1	1,460	-0.07%
2023/08/04	0	0.00	1	16.80	16.85	-1	1,428	-0.07%
2023/08/02	0	0.00	6	17.00	16.85	-6	1,425	-0.42%
2023/08/01	4	17.13	0	0.00	17.10	4	1,430	0.28%
2023/07/31	3	17.20	0	0.00	17.10	3	1,489	0.20%
2023/07/28	0	0.00	7	17.20	17.20	-7	1,487	-0.47%
2023/07/27	0	0.00	0.9	17.10	17.10	-0.9	1,492	-0.06%
2023/07/26	0	0.00	3	17.18	17.15	-3	1,492	-0.20%
2023/07/25	10	16.88	0	0.00	17.05	10	1,482	0.67%
2023/07/21	0	0.00	2	17.00	16.95	-2	1,473	-0.14%
2023/07/17	1	17.10	0	0.00	17.30	1	1,519	0.07%
2023/07/14	0	0.00	1	16.85	16.90	-1	1,501	-0.07%
2023/07/12	1	17.85	1	17.95	17.85	0	1,487	0.00%
2023/07/11	0	0.00	9	18.13	18.15	-9	1,520	-0.59%
2023/07/07	0	0.00	3	18.20	18.40	-3	1,632	-0.18%
2023/07/06	0.5	18.40	1	18.45	18.45	-0.5	1,672	-0.03%
2023/07/05	0	0.00	2.9	18.26	18.75	-2.9	1,661	-0.17%
2023/07/03	0	0.00	4	18.18	18.20	-4	1,618	-0.25%
2023/06/30	0	0.00	1	18.25	18.20	-1	1,631	-0.06%
2023/06/26	1	18.40	0	0.00	18.45	1	1,669	0.06%
2023/06/21	1	18.55	0	0.00	18.50	1	1,692	0.06%
2023/06/20	0	0.00	10	18.35	18.30	-10	1,695	-0.59%
2023/06/19	1	18.35	0	0.00	18.40	1	1,742	0.06%
2023/06/15	0	0.00	1	18.45	18.45	-1	1,788	-0.06%
2023/06/12	4	18.80	5	18.70	18.70	-1	2,297	-0.04%
2023/06/09	0	0.00	1.8	18.34	18.50	-1.8	2,288	-0.08%
2023/06/08	1	18.40	0	0.00	18.40	1	2,291	0.04%
2023/06/05	3	18.60	0	0.00	18.70	3	2,313	0.13%
2023/06/02	1	18.60	63	18.72	18.55	-62	2,317	-2.68%
2023/05/31	5	19.00	1	18.90	18.90	4	2,291	0.17%
2023/05/30	1	19.25	1	19.20	19.05	0	2,280	0.00%
2023/05/29	2	18.95	0	0.00	19.10	2	2,294	0.09%
2023/05/26	1	19.05	2	18.90	18.90	-1	2,306	-0.04%
2023/05/25	0	0.00	11	19.05	19.05	-11	2,311	-0.48%
2023/05/24	7	19.31	0	0.00	19.20	7	2,322	0.30%
2023/05/23	0	0.00	29	19.15	19.35	-29	2,339	-1.24%
2023/05/22	1	19.20	0	0.00	19.10	1	2,357	0.04%
2023/05/19	4	19.20	1	19.15	19.10	3	2,360	0.13%
2023/05/12	0	0.00	10	19.00	19.05	-10	2,456	-0.41%
2023/05/11	0	0.00	7	19.06	19.00	-7	2,496	-0.28%
2023/05/09	0	0.00	3	19.20	19.10	-3	2,613	-0.11%
2023/05/08	5	19.55	0	0.00	19.55	5	2,645	0.19%
2023/05/04	0	0.00	3	19.05	19.10	-3	2,809	-0.11%
2023/05/03	5	19.10	1	19.05	19.05	4	3,015	0.13%
2023/05/02	4	19.10	0	0.00	19.00	4	3,057	0.13%
2023/04/28	0	0.00	1	18.95	19.05	-1	3,082	-0.03%
2023/04/26	1	18.95	3	18.98	18.95	-2	3,246	-0.06%
2023/04/25	3	19.23	1	19.05	19.15	2	3,297	0.06%
2023/04/24	1	19.40	7	19.55	19.65	-6	3,327	-0.18%
2023/04/21	0	0.00	21	19.35	19.25	-21	3,428	-0.61%
2023/04/20	2	19.28	8	19.46	19.50	-6	3,437	-0.17%
2023/04/18	22	19.60	9.4	19.39	19.25	12.6	3,537	0.36%
2023/04/17	9	19.93	5	19.95	19.80	4	3,775	0.11%
2023/04/14	5	19.40	2	19.58	19.70	3	3,787	0.08%
2023/04/13	5	19.24	3	19.30	19.20	2	3,763	0.05%
2023/04/12	4	18.81	7	19.13	19.25	-3	3,751	-0.08%
2023/04/11	4	18.51	6	18.55	18.65	-2	3,737	-0.05%
2023/04/10	3	18.90	0	0.00	18.70	3	3,896	0.08%
2023/04/07	10	18.95	0	0.00	18.90	10	4,058	0.25%
2023/04/06	1	19.00	0	0.00	18.85	1	4,097	0.02%
2023/03/30	0	0.00	5	18.95	18.90	-5	4,156	-0.12%
2023/03/29	1	18.90	1	19.00	18.90	0	4,189	0.00%
2023/03/28	1	19.00	15	19.00	19.00	-14	4,241	-0.33%
2023/03/27	0	19.20	10	19.34	19.25	-10	4,303	-0.23%
2023/03/24	5	19.26	3	19.20	19.20	2	4,379	0.05%
2023/03/23	6	19.34	0	0.00	19.45	6	4,539	0.13%
2023/03/22	8	19.30	0	0.00	19.25	8	4,685	0.17%
2023/03/21	2	19.80	3	19.70	19.65	-1	4,725	-0.02%
2023/03/20	0	0.00	11	19.54	19.55	-11	4,837	-0.23%
2023/03/17	0	0.00	18	19.16	19.30	-18	5,112	-0.35%
2023/03/16	35	18.96	20	18.95	18.70	15	5,679	0.26%
2023/03/15	28	20.10	3	20.35	19.95	25	6,018	0.42%
2023/03/14	8	22.17	0	0.00	22.05	8	6,030	0.13%
2023/03/13	4	22.25	0	0.00	22.40	4	6,070	0.07%
2023/03/10	2	22.60	5	22.85	22.60	-3	6,065	-0.05%
2023/03/09	5	23.15	0	0.00	23.10	5	6,050	0.08%
2023/03/08	3	23.25	0	0.00	23.25	3	6,071	0.05%
2023/03/07	3	23.53	1	23.45	23.35	2	6,075	0.03%
2023/03/06	8	23.54	0	0.00	23.45	8	6,075	0.13%
2023/03/03	1	23.25	0	0.00	23.25	1	6,065	0.02%
2023/02/24	0	0.00	3	23.35	23.25	-3	6,063	-0.05%
2023/02/23	0	0.00	1	23.45	23.45	-1	6,062	-0.02%
2023/02/22	0	0.00	16	23.30	23.30	-16	6,063	-0.26%
2023/02/21	0	0.00	1.7	23.50	23.50	-1.7	6,063	-0.03%
2023/02/20	0	0.00	20	23.67	23.75	-20	6,088	-0.33%
2023/02/17	0	0.00	1	23.30	23.30	-1	6,098	-0.02%
2023/02/16	0	0.00	1	23.35	23.35	-1	6,134	-0.02%
2023/02/14	0	0.00	4	23.20	23.25	-4	6,205	-0.06%
2023/02/13	12	23.15	0	0.00	23.10	12	6,234	0.19%
2023/02/10	15	23.23	0	0.00	23.10	15	6,265	0.24%
2023/02/09	17.1	23.90	1	24.05	23.80	16.1	6,282	0.26%
2023/02/08	10.2	24.23	0	0.00	24.10	10.2	6,321	0.16%
2023/02/07	4	24.28	0	0.00	24.30	4	6,453	0.06%
2023/02/06	0	0.00	5	24.77	24.50	-5	6,532	-0.08%
2023/02/03	10	24.90	10	24.89	24.80	0	6,858	0.00%
2023/02/02	18	24.75	2	24.45	24.50	16	6,836	0.23%
2023/02/01	5	24.30	46	24.61	24.95	-41	6,796	-0.60%
2023/01/31	10	23.90	5	23.95	23.95	5	6,600	0.08%
2023/01/30	0.2	23.55	0	0.00	23.70	0.2	6,563	0.00%
2023/01/17	37.2	23.79	26	24.18	23.65	11.2	6,542	0.17%
2023/01/16	1.1	23.77	0	0.00	23.60	1.1	6,438	0.02%
2023/01/12	25.1	23.60	5	23.65	23.50	20.1	6,403	0.31%
2023/01/11	10	23.98	48	24.11	23.95	-38	6,362	-0.60%
2023/01/10	0.1	23.35	5	23.85	23.45	-4.9	6,266	-0.08%
2023/01/09	25.1	23.73	0	0.00	23.45	25.1	6,274	0.40%
2023/01/06	6.1	23.92	0	0.00	23.65	6.1	6,259	0.10%
2023/01/05	15	23.80	11	24.03	23.85	4	6,195	0.06%
2023/01/04	10	23.45	15.4	23.45	23.45	-5.4	5,933	-0.09%
2022/12/30	0	0.00	2	23.45	23.35	-2	5,865	-0.03%
2022/12/29	0	0.00	2	23.78	23.60	-2	5,821	-0.03%
2022/12/28	1	24.15	14	24.15	23.85	-13	5,774	-0.23%
2022/12/27	15	23.57	61	23.65	24.10	-46	5,580	-0.82%
2022/12/26	1	23.35	0	0.00	23.30	1	5,412	0.02%
2022/12/23	0	0.00	6	23.25	23.30	-6	5,395	-0.11%
2022/12/22	1.2	23.05	0	0.00	22.90	1.2	5,390	0.02%
2022/12/20	2	23.40	0	0.00	22.30	2	5,371	0.04%
2022/12/19	90	23.67	18	23.33	23.15	72	5,344	1.35%
2022/12/16	2.7	23.19	3	23.30	23.15	-0.4	5,275	-0.01%
2022/12/15	12	23.71	12	23.71	23.70	0	5,206	0.00%
2022/12/14	3	23.45	12	23.20	23.25	-9	5,043	-0.18%
2022/12/13	12.3	23.07	77	22.93	22.75	-64.7	4,876	-1.33%
2022/12/12	2	22.70	7	22.76	22.60	-5	4,806	-0.10%
2022/12/09	34	23.81	14	23.74	23.60	20	4,684	0.43%
2022/12/08	67	23.82	40	24.13	23.80	27	4,381	0.62%
2022/12/07	38	22.80	20.1	22.96	22.75	17.9	3,758	0.48%
2022/12/06	10.1	22.97	6.8	23.52	23.75	3.3	3,216	0.10%
2022/12/05	5.1	21.55	0	0.00	21.60	5.1	2,923	0.17%
2022/12/02	1.1	21.30	0	0.00	21.30	1.1	2,894	0.04%
2022/12/01	10	21.50	0	0.00	21.30	10	2,897	0.35%
2022/11/30	0	0.00	1	21.20	21.20	-1	2,904	-0.03%
2022/11/25	1	20.40	0	0.00	20.40	1	2,908	0.03%
2022/11/22	1	20.15	0	0.00	20.10	1	2,914	0.03%
2022/11/18	4	20.80	0	0.00	20.80	4	2,897	0.14%
2022/11/16	9.1	20.93	4	20.80	20.70	5.1	2,918	0.17%
2022/11/15	1	21.40	0	0.00	21.30	1	2,936	0.03%
2022/11/14	0	0.00	4	21.63	21.55	-4	2,917	-0.14%
2022/11/11	0	0.00	18	21.10	21.05	-18	2,896	-0.62%
2022/11/10	15.2	21.43	0	0.00	21.05	15.2	2,848	0.53%
2022/11/09	0.3	21.60	4	21.90	21.55	-3.7	2,836	-0.13%
2022/11/08	32	21.87	3	21.80	21.65	29	2,839	1.02%
2022/11/07	10	21.99	1	21.90	21.80	9	2,837	0.32%
2022/11/04	0	0.00	2	21.68	21.75	-2	2,814	-0.07%
2022/11/03	1	22.05	24	22.16	21.90	-23	2,758	-0.83%
2022/11/02	14	21.35	5	21.75	21.35	9	2,563	0.35%
2022/11/01	17	21.78	14	21.86	21.55	3	2,485	0.12%
2022/10/28	10	19.71	8	19.08	18.95	2	2,145	0.09%
2022/10/25	0	0.00	1	19.15	19.05	-1	2,696	-0.04%
2022/10/21	1	18.70	0	0.00	18.60	1	2,840	0.04%
2022/10/20	2	19.08	0	0.00	19.05	2	2,845	0.07%
2022/10/18	0	0.00	1.8	19.88	20.05	-1.8	2,842	-0.06%
2022/10/12	0.8	20.00	0	0.00	20.15	0.8	2,904	0.03%
2022/10/03	0	0.00	2	20.20	20.15	-2	3,075	-0.07%
2022/09/30	3	19.35	0	0.00	19.85	3	3,085	0.10%
2022/09/29	2	20.03	0	0.00	19.90	2	3,062	0.07%
2022/09/28	1	19.35	0	0.00	19.00	1	3,039	0.03%
2022/09/26	15	20.00	0	0.00	19.80	15	3,022	0.50%
2022/09/20	0	0.00	1	21.70	21.45	-1	3,122	-0.03%
2022/09/19	0	0.00	5	21.59	21.40	-5	3,148	-0.16%
2022/09/16	2	22.10	0	0.00	22.00	2	3,140	0.06%
2022/09/15	0	0.00	2	22.53	22.40	-2	3,156	-0.06%
2022/09/14	3	22.30	0	0.00	22.40	3	3,173	0.09%
2022/09/13	8.2	22.94	0	0.00	22.80	8.2	3,194	0.26%
2022/09/07	0	0.00	20	22.01	21.95	-20	3,274	-0.61%
2022/09/06	0	0.00	10	22.25	22.20	-10	3,302	-0.30%
2022/09/01	0.5	24.06	22	23.99	23.80	-21.5	3,304	-0.65%
2022/08/29	2	24.20	0	0.00	24.00	2	3,321	0.06%
2022/08/22	1	26.60	0	0.00	26.60	1	3,317	0.03%
2022/08/10	0	0.00	1	24.55	24.30	-1	3,285	-0.03%
2022/08/08	3	23.78	2	23.75	23.90	1	3,299	0.03%
2022/08/02	1	24.65	0	0.00	24.75	1	3,406	0.03%
2022/07/29	2	26.35	0	0.00	26.40	2	3,457	0.06%
2022/07/28	1	26.50	0	0.00	26.30	1	3,454	0.03%
2022/07/26	0	0.00	2	27.05	26.60	-2	3,437	-0.06%
2022/07/25	4	26.80	0.9	26.55	26.55	3.2	3,401	0.09%
2022/07/22	0	0.00	2	27.30	27.30	-2	3,404	-0.06%
2022/07/21	6	27.48	8	27.27	27.65	-2	3,396	-0.06%
2022/07/20	0	0.00	3	25.28	25.90	-3	3,027	-0.10%
2022/07/18	1	23.45	2	23.45	23.40	-1	3,757	-0.03%
2022/07/15	0	0.00	1	22.85	22.90	-1	3,815	-0.03%
2022/07/13	5	22.63	0	0.00	23.00	5	3,881	0.13%
2022/07/08	1	22.55	1	22.50	22.40	0	3,907	0.00%
2022/07/04	0	0.00	1	21.15	21.15	-1	3,968	-0.03%
2022/06/28	0	0.00	1	23.60	23.45	-1	3,994	-0.03%
2022/06/27	0	0.00	10	24.03	24.10	-10	4,018	-0.25%
2022/06/23	1	23.60	0	0.00	23.30	1	4,228	0.02%
2022/06/22	0	0.00	1	23.45	23.25	-1	4,251	-0.02%
2022/06/21	6	23.47	0	0.00	24.30	6	4,275	0.14%
2022/06/20	0	0.00	1.9	23.48	22.85	-1.9	4,255	-0.04%
2022/06/16	1	26.00	4	26.05	25.50	-3	4,218	-0.07%
2022/06/14	1	26.95	2	26.50	26.55	-1	4,292	-0.02%
2022/06/13	0	0.00	6	27.52	27.10	-6	4,317	-0.14%
2022/06/10	0	0.00	3	27.95	28.00	-3	4,380	-0.07%
2022/06/09	1	28.10	1	27.85	28.15	0	4,387	0.00%
2022/06/08	1	28.20	0	0.00	27.95	1	4,403	0.02%
2022/06/07	8	27.57	0	0.00	27.80	8	4,452	0.18%
2022/06/06	2	27.30	4	27.25	27.15	-2	4,502	-0.04%
2022/06/02	0	0.00	7	26.81	26.90	-7	4,617	-0.15%
2022/06/01	0	0.00	2	27.25	27.20	-2	4,728	-0.04%
2022/05/30	0	0.00	3	26.78	26.80	-3	4,798	-0.06%
2022/05/27	4	26.29	10	26.35	26.20	-6	4,815	-0.12%
2022/05/24	10	25.70	1	25.60	25.55	9	5,104	0.18%
2022/05/23	6	26.15	10	25.70	26.05	-4	5,151	-0.08%
2022/05/20	6	25.63	0	0.00	25.50	6	5,237	0.11%
2022/05/19	1	25.40	3	25.35	25.50	-2	5,302	-0.04%
2022/05/17	1	25.55	2	25.48	25.50	-1	5,486	-0.02%
2022/05/16	10	25.55	2	25.53	25.50	8	5,632	0.14%
2022/05/13	2	24.90	1	24.70	25.10	1	5,728	0.02%
2022/05/12	0	0.00	0.8	24.35	24.40	-0.8	5,831	-0.01%
2022/05/11	5	25.48	1	25.45	25.40	4	5,841	0.07%
2022/05/10	3	25.77	2	25.45	26.20	1	5,910	0.02%
2022/05/09	7	26.04	0	0.00	26.00	7	6,015	0.12%
2022/05/06	0	0.00	13	27.93	27.95	-13	6,064	-0.21%
2022/05/05	8.2	28.72	4.4	28.83	28.60	3.8	6,207	0.06%
2022/05/03	3	28.70	1	28.70	28.60	2	6,696	0.03%
2022/04/29	3	29.30	3	29.05	29.05	0	7,028	0.00%
2022/04/28	0	0.00	4	29.08	29.20	-4	7,420	-0.05%
2022/04/27	8	29.06	1	29.05	29.05	7	7,741	0.09%
2022/04/26	0	0.00	11	31.08	30.05	-11	7,970	-0.14%
2022/04/25	5	30.99	7	31.67	30.45	-2	8,332	-0.02%
2022/04/22	55	32.86	67	33.02	33.25	-12	8,551	-0.14%
2022/04/21	11	29.66	0	0.00	30.30	11	9,070	0.12%
2022/04/20	6	28.70	10	29.18	29.30	-4	10,300	-0.04%
2022/04/18	14	28.71	0	0.00	28.60	14	14,962	0.09%
2022/04/15	1	29.40	0	0.00	29.40	1	16,891	0.01%
2022/04/12	1	30.20	0.9	30.35	30.30	0.1	18,807	0.00%
2022/04/08	7	30.95	4	30.95	31.00	3	21,211	0.01%
2022/04/07	10	31.39	6	31.15	30.80	4	21,324	0.02%
2022/04/06	6	31.50	0	0.00	31.05	6	21,496	0.03%
2022/04/01	1	31.20	2	31.45	31.20	-1	21,531	0.00%
2022/03/31	0	0.00	2	31.28	31.20	-2	21,535	-0.01%
2022/03/30	0	0.00	2	31.58	31.45	-2	21,657	-0.01%
2022/03/29	12	31.69	11	31.54	31.35	1	21,671	0.00%
2022/03/28	2	31.88	2	31.98	31.75	0	21,662	0.00%
2022/03/25	2	31.38	1	31.35	31.25	1	21,540	0.00%
2022/03/24	2	31.83	0	0.00	31.90	2	21,582	0.01%
2022/03/22	1	32.15	0	0.00	32.10	1	21,602	0.00%
2022/03/18	0.1	30.95	0	0.00	31.70	0.1	21,657	0.00%
2022/03/17	0	0.00	8	31.15	31.10	-8	21,664	-0.04%
2022/03/16	13	30.69	18	30.40	30.45	-5	21,681	-0.02%
2022/03/15	1	30.55	8	30.65	30.55	-7	21,879	-0.03%
2022/03/14	5	31.75	10	31.70	31.75	-5	21,882	-0.02%
2022/03/11	4	31.45	4	31.65	31.60	0	21,922	0.00%
2022/03/10	0	0.00	6	32.15	32.10	-6	21,950	-0.03%
2022/03/09	1	30.80	8	30.90	31.15	-7	21,904	-0.03%
2022/03/08	1	30.30	1	31.30	30.20	0	21,902	0.00%
2022/03/07	11	32.19	5	31.51	31.45	6	21,816	0.03%
2022/03/04	0	0.00	2	32.70	32.80	-2	21,838	-0.01%
2022/03/03	1	33.30	0	0.00	33.30	1	22,078	0.00%
2022/03/02	1	32.95	3	32.95	33.30	-2	22,143	-0.01%
2022/03/01	0	0.00	13	33.31	33.50	-13	22,186	-0.06%
2022/02/25	4	32.66	3	33.03	32.60	1	22,180	0.00%
2022/02/24	4	33.15	0	0.00	32.40	4	22,154	0.02%
2022/02/23	0	0.00	17	33.66	33.95	-17	22,106	-0.08%
2022/02/22	5	33.44	0	0.00	33.35	5	22,202	0.02%
2022/02/21	8	34.49	4	34.49	34.45	4	22,198	0.02%
2022/02/18	6	34.90	14	34.70	34.90	-8	22,257	-0.04%
2022/02/17	7	34.53	12	34.75	34.30	-5	22,317	-0.02%
2022/02/16	4	34.71	1	34.90	34.65	3	22,315	0.01%
2022/02/15	3	33.87	5	34.00	33.90	-2	22,348	-0.01%
2022/02/14	3	33.95	33	33.27	33.30	-30	22,570	-0.13%
2022/02/10	6	35.14	4	35.13	34.95	2	23,054	0.01%
2022/02/09	7	35.40	2	35.33	35.60	5	23,327	0.02%
2022/02/08	24	34.42	25	34.19	34.85	-1	24,113	0.00%
2022/02/07	9	33.41	0	0.00	34.05	9	25,027	0.04%
2022/01/26	20	33.65	8	33.51	33.45	12	26,409	0.05%
2022/01/25	24	34.92	156	34.95	34.00	-132	26,933	-0.49%	大賣/鉅額交易
2022/01/24	76	36.48	157.1	36.43	36.20	-81.1	26,939	-0.30%	大賣/
2022/01/21	63	36.75	85	36.43	36.15	-22	26,917	-0.08%
2022/01/20	108	36.05	101	35.60	36.10	7	26,579	0.03%	大買/大賣/
2022/01/19	31	37.10	5	37.11	36.85	26	26,321	0.10%
2022/01/18	42	38.10	33	38.18	37.75	9	26,220	0.03%
2022/01/17	28	39.29	41	39.12	38.05	-13	26,227	-0.05%
2022/01/14	131	40.17	56	41.05	39.00	75	25,736	0.29%	大買/
2022/01/13	119.3	41.47	69	41.73	41.70	50.3	24,921	0.20%	大買/
2022/01/12	42	40.79	37	40.97	41.75	5	23,659	0.02%
2022/01/11	303	40.44	221	40.37	39.50	82	21,933	0.37%	大買/大賣/
2022/01/10	67	40.30	56.9	40.01	41.35	10.2	19,103	0.05%
2022/01/07	24.3	37.72	22	37.53	37.60	2.3	17,227	0.01%
2022/01/06	41	37.04	14	37.62	36.40	27	16,428	0.16%
2022/01/05	33	37.10	23	37.78	36.80	10	15,923	0.06%
2022/01/04	191	38.03	150	37.95	38.10	41	15,523	0.26%	大買/大賣/
2022/01/03	50	35.50	20	36.35	36.35	30	13,411	0.22%
2021/12/30	20	33.02	6	33.80	33.05	14	13,340	0.10%
2021/12/29	40	33.64	36	33.89	33.90	4	13,430	0.03%
2021/12/28	13	33.07	11	32.90	32.75	2	13,471	0.01%
2021/12/24	15	32.93	12	32.91	32.85	3	13,761	0.02%
2021/12/22	0	0.00	4	32.84	32.55	-4	13,915	-0.03%
2021/12/21	10	32.58	6	32.80	32.55	4	14,016	0.03%
2021/12/20	3	32.92	3	32.95	32.95	0	14,101	0.00%
2021/12/17	0	0.00	2	32.45	31.95	-2	14,123	-0.01%
2021/12/15	3.2	31.72	0	0.00	31.70	3.2	14,437	0.02%
2021/12/14	5	31.79	0	0.00	31.60	5	14,834	0.03%
2021/12/13	6	32.83	0	0.00	32.65	6	14,934	0.04%
2021/12/10	1	33.20	0	0.00	33.00	1	15,260	0.01%
2021/12/09	2	33.38	6	33.67	33.10	-4	16,279	-0.02%
2021/12/08	2	33.08	2	33.33	32.65	0	16,201	0.00%
2021/12/07	0	0.00	1	32.95	32.95	-1	16,271	-0.01%
2021/12/06	1	32.60	0	0.00	32.30	1	16,354	0.01%
2021/12/02	0	0.00	7	32.95	32.40	-7	16,776	-0.04%
2021/12/01	1	33.35	1	33.05	33.05	0	17,888	0.00%
2021/11/30	7	33.17	7	33.14	33.15	0	18,320	0.00%
2021/11/29	34	33.67	27	33.99	33.45	7	18,520	0.04%
2021/11/26	24	32.11	3	32.28	32.10	21	18,889	0.11%
2021/11/25	8	33.28	8	33.59	33.25	0	19,243	0.00%
2021/11/24	1	33.45	2	33.25	33.45	-1	19,749	-0.01%
2021/11/23	1	33.40	0	0.00	32.70	1	20,818	0.00%
2021/11/22	1	32.70	0.2	32.65	33.45	0.8	21,578	0.00%
2021/11/19	9	32.86	5	33.65	32.90	4	22,224	0.02%
2021/11/18	5	34.00	0	0.00	33.70	5	22,495	0.02%
2021/11/17	1	33.80	2	34.05	33.75	-1	22,671	0.00%
2021/11/16	0	0.00	3	34.38	34.20	-3	23,522	-0.01%
2021/11/15	2	34.00	0	0.00	34.00	2	23,746	0.01%
2021/11/12	2	34.28	0	0.00	34.20	2	24,047	0.01%
2021/11/11	10	35.90	28	35.66	34.85	-18	25,717	-0.07%
2021/11/10	4	35.64	9	36.14	35.65	-5	26,369	-0.02%
2021/11/09	7	35.26	3	35.13	35.05	4	26,734	0.01%
2021/11/08	9	34.79	12	34.96	34.40	-3	27,686	-0.01%
2021/11/05	55.2	37.72	41	36.54	35.65	14.2	28,732	0.05%
2021/11/04	39.2	37.76	23	37.67	37.20	16.2	28,543	0.06%
2021/11/03	198	38.22	232	38.31	38.95	-34	28,244	-0.12%	大買/大賣/
2021/11/02	29	34.49	24	33.74	35.45	5	27,566	0.02%
2021/11/01	27	32.21	21	31.96	32.25	6	27,002	0.02%
2021/10/29	8	31.78	19	31.81	31.75	-11	26,857	-0.04%
2021/10/28	9	30.29	2	30.53	30.05	7.1	26,646	0.03%
2021/10/27	3	30.00	4	30.15	30.10	-1	26,712	0.00%
2021/10/26	14	30.95	4	30.50	30.35	10	26,767	0.04%
2021/10/25	31	31.97	35	31.10	31.60	-4	26,884	-0.01%
2021/10/22	1	31.15	31	30.69	30.30	-30	27,150	-0.11%
2021/10/21	8	31.67	9	31.98	31.00	-1	27,141	0.00%
2021/10/20	4	31.20	2	31.38	31.25	2	26,986	0.01%
2021/10/19	2	31.30	1	31.50	31.30	1	27,047	0.00%
2021/10/18	2	30.55	2	30.38	30.55	0	30,211	0.00%
2021/10/15	1	31.15	2	31.03	30.45	-1	31,144	0.00%
2021/10/14	1	30.65	5.8	30.89	30.90	-4.8	32,896	-0.01%
2021/10/13	0	0.00	1	30.00	30.10	-1	34,822	0.00%
2021/10/12	9	30.13	0.5	30.30	29.95	8.5	36,209	0.02%
2021/10/08	3	31.37	2	31.90	31.20	1	37,209	0.00%
2021/10/07	2	32.25	7	32.08	32.25	-5	37,286	-0.01%
2021/10/06	2	30.95	4	30.91	30.85	-2	37,253	-0.01%
2021/10/05	5	31.90	6	31.78	32.20	-1	37,234	0.00%
2021/10/04	0	0.00	11	31.03	30.50	-11	37,099	-0.03%
2021/10/01	3	32.25	12.4	31.45	31.55	-9.4	37,100	-0.03%
2021/09/30	33	32.65	31	33.14	33.00	2	37,121	0.01%
2021/09/28	3	33.00	8	32.95	33.20	-5	37,300	-0.01%
2021/09/27	2	35.20	0	0.00	34.25	2	37,331	0.01%
2021/09/23	1.5	35.16	0	0.00	35.05	1.5	37,928	0.00%
2021/09/22	2	36.45	1	36.30	35.00	1	38,245	0.00%
2021/09/17	30	39.26	79.6	38.80	37.90	-49.6	38,853	-0.13%
2021/09/16	1.2	38.48	1	38.25	37.75	0.2	40,224	0.00%
2021/09/15	42	39.27	3	38.18	39.10	39	41,259	0.09%
2021/09/14	32.3	39.82	21.9	39.60	39.00	10.4	42,989	0.02%
2021/09/13	6	38.04	5	38.17	38.25	1	45,841	0.00%
2021/09/01	3	33.60	0	0.00	33.55	3	46,673	0.01%
2021/08/31	7	33.98	6	34.00	34.00	1	48,248	0.00%
2021/08/30	3	34.60	0	0.00	34.60	3	48,920	0.01%
2021/08/27	41	36.26	223	35.08	35.35	-182	48,839	-0.37%	大賣/鉅額交易
2021/08/26	21	36.47	20	37.49	35.70	1	48,728	0.00%
2021/08/25	18	35.08	12	35.01	36.75	6	48,063	0.01%
2021/08/24	10	34.76	33	34.45	33.45	-23	47,627	-0.05%
2021/08/23	25	35.38	5	34.96	34.70	20	47,357	0.04%
2021/08/20	7	33.82	7	34.00	33.30	0	46,789	0.00%
2021/08/19	18.8	35.34	20	35.23	33.80	-1.3	46,582	0.00%
2021/08/18	53	35.00	50	35.52	35.50	3	46,071	0.01%
2021/08/17	15	35.83	22	36.06	36.35	-7	45,109	-0.02%
2021/08/16	9	38.58	8	37.18	36.35	1	44,681	0.00%
2021/08/13	38	40.50	11	40.40	40.35	27	44,324	0.06%
2021/08/12	3	40.13	7	40.06	39.85	-4	44,104	-0.01%
2021/08/11	27	40.49	36	40.44	39.55	-9	44,273	-0.02%
2021/08/10	5	39.96	13	39.74	39.20	-8	43,892	-0.02%
2021/08/09	21	39.73	0	0.00	40.00	21	44,640	0.05%
2021/08/06	17	40.79	8	40.72	39.60	9	44,665	0.02%
2021/08/05	27	39.44	427	39.92	38.85	-400	43,001	-0.93%	大賣/鉅額交易
2021/08/04	9.3	41.57	13	41.04	40.80	-3.8	42,131	-0.01%
2021/08/03	252	43.13	20.4	42.10	41.45	231.6	41,446	0.56%	大買/鉅額交易
2021/08/02	8	42.91	7	44.56	41.70	1	40,208	0.00%
2021/07/30	9	45.11	11	45.50	46.30	-2	38,809	-0.01%
2021/07/29	41	42.70	17.2	42.22	42.10	23.8	38,098	0.06%
2021/07/28	10	49.31	5	49.12	46.75	5	37,348	0.01%
2021/07/27	5	52.40	7	54.90	51.90	-2	36,581	-0.01%
2021/07/26	3	55.60	0	0.00	55.60	3	36,423	0.01%
2021/07/23	0	0.00	7	55.64	55.40	-7	36,330	-0.02%
2021/07/22	1	52.50	2	53.95	54.60	-1	36,343	0.00%
2021/07/21	0	0.00	3	50.50	52.10	-3	36,204	-0.01%
2021/07/20	9	53.26	27	52.63	52.50	-18	36,069	-0.05%
2021/07/19	9	52.34	5	52.04	55.60	4	35,776	0.01%
2021/07/16	6	50.60	0	0.00	50.60	6	35,168	0.02%
2021/07/15	5	56.20	10	56.20	56.20	-5	35,181	-0.01%
2021/07/14	60	63.60	7	62.57	62.40	53	35,459	0.15%
2021/07/13	119	68.25	53	68.48	69.30	66	35,420	0.19%	大買/
2021/07/12	12	62.91	31.4	63.97	64.90	-19.4	32,331	-0.06%
2021/07/09	132	57.06	114.6	56.00	59.00	17.4	31,420	0.06%	大買/大賣/
2021/07/08	184.1	55.06	219	54.56	54.60	-34.8	29,681	-0.12%	大買/大賣/
2021/07/07	89	53.26	54.4	52.81	53.70	34.6	27,785	0.12%
2021/07/06	16	48.78	5	49.13	48.90	11	26,503	0.04%
2021/07/05	6	44.23	12	43.78	45.00	-6	25,605	-0.02%
2021/07/02	7.2	46.76	4	46.04	46.75	3.3	25,442	0.01%
2021/07/01	2	44.86	5	47.06	45.70	-3	25,329	-0.01%
2021/06/30	0	0.00	1.1	40.67	43.00	-1.1	25,167	0.00%
2021/06/29	20	40.00	0.4	39.80	40.00	19.6	25,042	0.08%
2021/06/28	0	0.00	4	41.98	41.95	-4	24,837	-0.02%
2021/06/25	15	38.18	3	38.07	38.25	12	24,650	0.05%
2021/06/24	9	35.00	9	36.03	35.85	0	24,456	0.00%
2021/06/23	14	34.39	24	34.23	34.00	-10	24,267	-0.04%
2021/06/22	0	0.00	1	38.00	37.75	-1	24,098	0.00%
2021/06/21	36.2	32.88	40	34.02	34.55	-3.9	23,693	-0.02%
2021/06/18	69	30.26	43	29.46	31.45	26	23,252	0.11%
2021/06/17	53.3	28.70	5.4	28.33	28.60	47.8	22,777	0.21%
2021/06/16	88	27.99	57	28.23	28.50	31	21,933	0.14%
2021/06/15	21	25.17	26.6	25.82	25.95	-5.6	20,148	-0.03%
2021/06/11	71	24.03	66	23.85	23.60	5	19,019	0.03%
2021/06/10	235	23.66	214	23.40	23.35	21	16,917	0.12%	大買/大賣/
2021/06/09	115	21.13	77	21.20	22.15	38	12,985	0.29%	大買/
2021/06/08	167	20.14	163	20.21	20.15	4	11,996	0.03%	大買/大賣/
2021/06/07	12	18.49	14	18.19	19.15	-2	10,330	-0.02%
2021/06/03	23	17.85	35	18.01	17.85	-12	9,430	-0.13%
2021/06/02	11	17.89	4	17.85	18.05	7	9,178	0.08%
2021/06/01	0	0.00	6	17.22	17.20	-6	8,649	-0.07%
2021/05/31	1	17.40	0	0.00	17.35	1	8,591	0.01%
2021/05/27	14	17.56	17	17.53	17.60	-3	8,428	-0.04%
2021/05/26	1	17.20	0	0.00	17.15	1	8,196	0.01%
2021/05/25	19	17.46	10	17.34	17.40	9	8,126	0.11%
2021/05/24	44	18.01	100	17.73	17.55	-56	7,969	-0.70%
2021/05/21	90	17.54	23	17.44	17.40	67	7,593	0.88%
2021/05/20	5	17.29	3	17.37	17.10	2	7,224	0.03%
2021/05/19	15	17.35	2	17.38	17.20	13	7,018	0.19%
2021/05/18	7	17.41	38	18.19	17.60	-31	6,581	-0.47%
2021/05/17	43	18.20	9	18.00	18.40	34	5,996	0.57%
2021/05/13	5	15.97	0	0.00	16.10	5	4,406	0.11%
2021/05/04	2	17.00	2	16.45	16.45	0	3,955	0.00%
2021/04/28	3	17.65	0	0.00	17.65	3	3,837	0.08%
2021/04/27	1	17.35	0	0.00	17.30	1	3,743	0.03%
2021/04/26	0	0.00	5	17.35	17.30	-5	3,740	-0.13%
2021/04/22	0	0.00	2.2	17.89	17.45	-2.2	3,717	-0.06%
2021/04/21	0	0.00	1	17.80	17.90	-1	3,632	-0.03%
2021/04/20	0	0.00	1	18.20	18.00	-1	3,559	-0.03%
2021/04/19	3	17.25	0	0.00	17.40	3	3,244	0.09%
2021/04/16	0	0.00	30	17.20	17.30	-30	3,185	-0.94%
2021/04/15	1	17.70	0	0.00	17.90	1	3,041	0.03%
2021/04/14	0	0.00	5	17.35	17.55	-5	2,922	-0.17%
2021/04/13	0	0.00	1	18.15	17.80	-1	2,864	-0.03%
2021/04/12	1	17.90	60.8	17.59	18.20	-59.8	2,702	-2.21%
2021/04/08	0	0.00	2	17.00	17.05	-2	2,299	-0.09%
2021/04/07	0	0.00	50	16.95	16.90	-50	2,331	-2.14%
2021/04/01	0	0.00	1.9	16.95	17.00	-1.9	2,336	-0.08%
2021/03/30	0	0.00	2	17.10	17.10	-2	2,405	-0.08%
2021/03/26	2	17.30	3.9	17.24	17.25	-1.9	2,409	-0.08%
2021/03/23	0	0.00	4	17.05	17.05	-4	2,468	-0.16%
2021/03/22	1	17.15	0	0.00	17.15	1	2,465	0.04%
2021/03/17	5	17.25	0	0.00	17.20	5	2,571	0.19%
2021/03/10	0	0.00	6	16.90	16.95	-6	2,519	-0.24%
2021/03/09	0	0.00	104	16.80	16.90	-104	2,533	-4.11%	大賣/鉅額交易
2021/03/08	0	0.00	0.8	16.75	16.75	-0.8	2,550	-0.03%
2021/02/23	2	16.80	0	0.00	16.95	2	2,745	0.07%
2021/02/22	22	16.71	0	0.00	16.75	22	2,736	0.80%
2021/02/18	0	0.00	3	16.55	16.60	-3	2,781	-0.11%
2021/02/17	7	16.45	2	16.55	16.50	5	2,803	0.18%
2021/02/05	0	0.00	3	16.40	16.40	-3	2,802	-0.11%
2021/01/26	2	16.30	0	0.00	16.30	2	3,865	0.05%
2021/01/21	20	16.15	3	16.00	16.00	17	4,192	0.41%
2021/01/20	0	0.00	3	16.05	15.95	-3	4,184	-0.07%
2021/01/18	10	16.05	0	0.00	16.40	10	4,168	0.24%
2021/01/15	20	16.55	0	0.00	16.55	20	4,188	0.48%
2021/01/14	2	17.00	0	0.00	16.85	2	4,248	0.05%
2021/01/06	10	17.10	1	17.35	17.05	9	4,808	0.19%
2020/12/28	0	0.00	3	17.35	17.20	-3	4,676	-0.06%
2020/12/24	2	17.28	5	17.40	17.45	-3	4,591	-0.07%
2020/12/23	2	16.95	0	0.00	17.20	2	4,550	0.04%
2020/12/22	14	16.98	13	17.40	16.85	1	4,588	0.02%
2020/12/21	6	17.32	2.8	17.41	17.40	3.2	4,620	0.07%
2020/12/18	3	17.10	0	0.00	17.05	3	4,562	0.07%
2020/12/17	50	16.95	0	0.00	17.00	50	4,528	1.10%
2020/12/15	42	16.94	0	0.00	16.85	42	4,741	0.89%
2020/12/14	13	17.20	0	0.00	17.20	13	4,772	0.27%
2020/12/10	0	0.00	0.5	16.84	16.85	-0.5	4,697	-0.01%
2020/12/09	0	0.00	6	17.00	17.10	-6	4,687	-0.13%
2020/12/07	0	0.00	1	16.85	16.85	-1	4,780	-0.02%
2020/12/04	40	16.80	0	0.00	16.75	40	4,793	0.83%
2020/12/01	1	16.95	0	0.00	17.00	1	4,824	0.02%
2020/11/17	0	0.00	1	17.20	17.25	-1	5,357	-0.02%
2020/11/16	2	17.30	0	0.00	17.35	2	5,409	0.04%
2020/11/11	10	17.50	6	17.35	17.35	4	5,426	0.07%
2020/11/10	33	17.71	37	17.89	17.70	-4	5,350	-0.07%
2020/11/09	6	18.12	0	0.00	18.20	6	5,196	0.12%
2020/11/06	32	17.48	28.1	17.85	17.45	3.9	4,885	0.08%
2020/11/05	13	17.79	6	17.50	17.85	7	4,739	0.15%
2020/11/04	0	0.00	10	17.08	17.10	-10	4,665	-0.21%
2020/11/03	13	17.20	13	17.20	17.20	0	4,638	0.00%
2020/11/02	20	17.28	63	17.20	17.20	-43	4,600	-0.93%
2020/10/30	14	16.82	0	0.00	16.70	14	4,303	0.33%
2020/10/29	1	16.85	0	0.00	16.80	1	4,256	0.02%
2020/10/26	0	0.00	30	16.70	16.70	-30	4,219	-0.71%
2020/10/22	0	0.00	10	16.60	16.80	-10	4,258	-0.23%
2020/10/16	26	16.45	26	17.10	16.45	0	4,255	0.00%
2020/10/15	6	17.10	0	0.00	17.10	6	4,084	0.15%
2020/10/14	0	0.00	3	16.25	16.05	-3	3,773	-0.08%
2020/09/28	30	15.55	0	0.00	15.55	30	4,671	0.64%
2020/09/24	1	15.60	0	0.00	15.45	1	5,227	0.02%
2020/09/21	26	16.40	28	16.65	16.40	-2	5,820	-0.03%
2020/09/18	43	16.82	13	16.75	16.65	30	5,810	0.52%
2020/09/16	3	16.23	0	0.00	16.20	3	5,684	0.05%
2020/09/10	2	16.45	2	16.10	16.00	0	5,804	0.00%
2020/09/09	53	15.80	0	0.00	15.80	53	5,840	0.91%
2020/09/07	0	0.00	30	15.95	15.95	-30	5,909	-0.51%
2020/09/01	2	16.45	2	16.35	16.35	0	6,109	0.00%
2020/08/28	10	16.20	0	0.00	16.20	10	6,156	0.16%
2020/08/26	24	16.20	50	16.45	16.20	-26	6,542	-0.40%
2020/08/25	38	16.65	12	16.00	16.65	26	6,454	0.40%
2020/08/21	1	15.55	0	0.00	15.60	1	6,248	0.02%
2020/08/19	5	16.20	0	0.00	16.00	5	6,380	0.08%
2020/08/17	1	15.95	0	0.00	16.00	1	6,525	0.02%
2020/08/06	0	0.00	10	15.60	15.65	-10	9,305	-0.11%
2020/07/29	1	14.85	0	0.00	15.25	1	10,805	0.01%
2020/07/28	10	14.70	0	0.00	14.70	10	10,861	0.09%
2020/07/23	0	0.00	10	15.75	15.70	-10	10,946	-0.09%
2020/07/22	0	0.00	5	15.80	15.85	-5	11,124	-0.04%
2020/07/13	0	0.00	100	17.75	17.70	-100	10,934	-0.91%
2020/07/09	2	17.50	8	17.60	17.40	-6	10,975	-0.05%
2020/07/08	7	17.80	2	17.73	17.60	5	11,079	0.05%
2020/07/06	3	18.15	15	17.92	17.95	-12	10,953	-0.11%
2020/07/03	107	17.43	5	17.45	17.55	102	10,785	0.95%	大買/鉅額交易
2020/07/02	20	17.70	22.2	17.30	17.80	-2.2	10,372	-0.02%
2020/06/29	0	0.00	3	15.75	15.85	-3	9,651	-0.03%
2020/06/24	2	16.15	2	15.85	15.85	0	9,629	0.00%
2020/06/23	1	15.95	0	0.00	15.90	1	9,570	0.01%
2020/06/22	1	16.05	0	0.00	16.10	1	9,603	0.01%
2020/06/19	1	16.30	20	16.50	16.15	-19	9,611	-0.20%
2020/06/16	12	16.15	12	16.15	16.10	0	9,457	0.00%
2020/06/11	20	16.35	12	16.14	15.75	8	9,399	0.09%
2020/06/10	0	0.00	4	16.10	16.15	-4	9,275	-0.04%
2020/06/09	4	16.25	0	0.00	16.00	4	9,269	0.04%
2020/06/04	0	0.00	10	15.90	15.90	-10	9,304	-0.11%
2020/06/03	0	0.00	0	15.90	16.00	0	9,287	0.00%
2020/06/02	6	16.31	0.1	16.20	16.30	5.9	9,129	0.06%
2020/06/01	1	15.75	0	0.00	15.80	1	8,854	0.01%
2020/05/29	2	15.75	0	0.00	15.85	2	8,807	0.02%
2020/05/28	0	0.00	6	15.65	15.55	-6	8,738	-0.07%
2020/05/27	5	15.70	94	15.65	15.70	-89	8,731	-1.02%
2020/05/26	100	15.93	10	15.85	15.95	90	8,758	1.03%
2020/05/25	2	15.40	0	0.00	15.60	2	8,635	0.02%
2020/05/22	0	0.00	2	15.55	15.55	-2	8,610	-0.02%
2020/05/20	0	0.00	1	16.05	15.70	-1	8,524	-0.01%
2020/05/18	12	15.48	11	15.59	15.55	1	8,593	0.01%
2020/05/15	12	16.00	3	16.48	15.75	9	8,990	0.10%
2020/05/14	24	18.38	59	18.02	17.45	-35	8,293	-0.42%
2020/05/13	158	18.56	153	18.65	17.90	5	7,864	0.06%	大買/大賣/
2020/05/12	45	17.14	38	17.19	17.40	7	6,924	0.10%
2020/05/11	0	0.00	7	16.54	16.55	-7	6,382	-0.11%
2020/05/08	10	15.30	1	15.40	15.05	9	6,017	0.15%
2020/05/07	0	0.00	16.2	14.81	15.10	-16.2	5,821	-0.28%
2020/05/06	55	14.54	60	14.53	14.60	-5	5,649	-0.09%
2020/05/05	40	13.89	25	14.00	14.00	15	5,461	0.27%
2020/04/29	0	0.00	2	13.10	13.10	-2	5,079	-0.04%
2020/04/28	10	13.30	1	13.25	13.05	9	5,051	0.18%
2020/04/27	0	0.00	30	12.97	13.30	-30	4,986	-0.60%
2020/04/24	2	12.50	10	12.70	12.55	-8	4,781	-0.17%
2020/04/21	20	12.38	0	0.00	12.00	20	4,576	0.44%
2020/04/16	0	0.00	4	12.40	12.30	-4	4,395	-0.09%
2020/04/15	12	12.38	15	12.55	12.45	-3	4,350	-0.07%
2020/04/14	0	11.85	0	0.00	11.85	0	4,120	0.00%
2020/04/13	15	11.92	5	11.85	11.85	10	4,060	0.25%
2020/04/10	0	0.00	2	11.45	11.45	-2	3,850	-0.05%
2020/04/09	0	0.00	0.1	10.45	10.45	-0.1	3,790	0.00%
2020/04/01	0	0.00	2	10.20	10.10	-2	3,734	-0.05%
2020/03/30	2	10.05	0	0.00	10.10	2	4,006	0.05%
2020/03/24	2	10.00	35	9.96	9.90	-33	4,301	-0.77%
2020/03/20	5	9.85	0	0.00	10.00	5	4,271	0.12%
2020/03/19	0	0.00	6	9.20	9.30	-6	4,231	-0.14%
2020/03/17	0	0.00	2	10.40	10.30	-2	4,094	-0.05%
2020/03/13	30	10.82	25	10.95	11.05	5	3,995	0.13%
2020/03/10	10	12.00	11	12.26	12.20	-1	3,761	-0.03%
2020/03/03	13	12.12	0	0.00	12.00	13	3,472	0.37%
2020/03/02	10	11.95	0	0.00	11.80	10	3,427	0.29%
2020/02/27	11	12.07	0	0.00	11.85	11	3,363	0.33%
2020/02/26	0	0.00	1	12.20	12.25	-1	3,242	-0.03%
2020/02/25	1	11.90	0	0.00	12.05	1	3,198	0.03%
2020/02/20	27	12.69	225	12.74	12.75	-198	2,905	-6.81%	大賣/鉅額交易
2020/02/19	228	12.58	11.4	12.61	12.60	216.6	2,780	7.79%	大買/鉅額交易
2020/02/18	28	12.40	1	12.40	12.65	27	2,495	1.08%
2020/02/17	1	11.30	0	0.00	11.50	1	1,754	0.06%
2020/01/30	0	0.00	28	10.25	10.20	-28	1,673	-1.67%
2019/12/24	0	0.00	8	11.05	11.15	-8	1,277	-0.63%
2019/12/20	8	11.90	8	11.90	11.90	0	1,067	0.00%
2019/12/12	0	0.00	1	10.45	10.50	-1	859	-0.12%
2019/12/11	0	0.00	1	10.50	10.50	-1	866	-0.12%
2019/12/04	0	0.00	35	10.20	10.25	-35	877	-3.99%
2019/12/02	0	0.00	2	10.15	10.25	-2	972	-0.21%
2019/11/28	0	0.00	21	10.25	10.25	-21	1,009	-2.08%
2019/11/21	0	0.00	10	10.10	10.20	-10	1,023	-0.98%
2019/11/14	30	10.20	0	0.00	10.15	30	1,017	2.95%
2019/11/05	0	0.00	1	10.30	10.40	-1	963	-0.10%
2019/10/25	0	0.00	10	10.30	10.35	-10	1,009	-0.99%
2019/10/24	1	10.35	0	0.00	10.40	1	1,010	0.10%
2019/10/21	10	10.40	0	0.00	10.40	10	1,042	0.96%
2019/09/26	1	10.80	0	0.00	10.70	1	1,191	0.08%
2019/09/25	25	10.35	0	0.00	10.35	25	1,156	2.16%
2019/09/05	0	0.00	20	10.65	10.65	-20	1,285	-1.56%
2019/09/03	20	10.38	0	0.00	10.30	20	1,210	1.65%
2019/08/28	2	9.90	0	0.00	9.89	2	1,166	0.17%
2019/08/12	18	9.97	0	0.00	9.91	18	1,099	1.64%
2019/07/29	1	10.25	0	0.00	10.25	1	1,134	0.09%
2019/07/19	2	10.45	0	0.00	10.45	2	1,099	0.18%
2019/07/17	32	10.60	32	10.50	10.60	0	1,109	0.00%
2019/07/11	0	0.00	1	10.70	10.60	-1	1,065	-0.09%
2019/07/08	1	11.10	0	0.00	11.10	1	1,029	0.10%
2019/07/04	0	0.00	36	11.20	11.20	-36	1,043	-3.45%
2019/07/03	0	0.00	39	11.10	11.10	-39	1,101	-3.54%
2019/06/12	2	12.20	0	0.00	12.25	2	1,258	0.16%
2019/06/11	1	12.25	0	0.00	12.30	1	1,259	0.08%
2019/05/29	10	12.30	0	0.00	12.35	10	1,307	0.76%
2019/05/20	0.1	11.85	0	0.00	11.80	0.1	1,389	0.00%
2019/05/13	0.6	12.00	1	12.25	11.90	-0.4	1,486	-0.03%
2019/04/22	0	0.00	1	12.35	12.30	-1	1,505	-0.07%
2019/04/18	1	12.45	0	0.00	12.40	1	1,511	0.07%
2019/04/09	2	13.08	0	0.00	13.05	2	1,483	0.13%
2019/04/01	1	13.25	0	0.00	13.10	1	1,418	0.07%
2019/03/27	1	13.35	0	0.00	13.30	1	1,441	0.07%
2019/03/13	0	0.00	10	12.90	12.90	-10	1,822	-0.55%
2019/03/07	0	12.95	0	0.00	12.95	0	1,872	0.00%
2019/03/04	10	13.05	40	12.98	13.05	-30	1,972	-1.52%
2019/02/20	1	13.25	0	0.00	13.20	1	2,328	0.04%
2019/02/11	1	13.05	0	0.00	13.05	1	2,518	0.04%
2019/01/28	0	13.20	17	13.20	13.25	-17	2,566	-0.66%
2019/01/23	2	13.15	5	13.20	13.20	-3	2,874	-0.10%
2019/01/18	0	0.00	10	13.25	13.30	-10	2,955	-0.34%
2019/01/16	2	13.25	0	0.00	13.15	2	3,053	0.07%
2019/01/10	17	13.44	0	0.00	13.35	17	3,587	0.47%
2019/01/09	0	0.00	5	13.35	13.35	-5	3,747	-0.13%
2019/01/08	0	0.00	3	13.30	13.25	-3	3,978	-0.08%
2019/01/07	10.2	13.44	0	0.00	13.25	10.2	4,088	0.25%
2019/01/04	3	13.30	10	13.30	13.25	-7	4,125	-0.17%
2018/12/24	4	13.40	0	0.00	13.40	4	4,265	0.09%
2018/12/21	2	13.40	0	0.00	13.25	2	4,261	0.05%
2018/12/20	3	13.52	0	0.00	13.30	3	4,247	0.07%
2018/12/18	4	14.08	0	0.00	13.60	4	4,242	0.09%
2018/12/17	27	14.59	7	14.40	14.55	20	4,124	0.48%
2018/12/14	2	14.15	0	0.00	14.20	2	3,983	0.05%
2018/12/11	10	13.90	0	0.00	13.70	10	3,783	0.26%
2018/12/04	0	0.00	10	13.90	13.90	-10	3,748	-0.27%
2018/12/03	10	13.90	0	0.00	14.00	10	3,758	0.27%
2018/11/27	0	0.00	5	14.00	13.85	-5	3,723	-0.13%
2018/11/22	1	13.70	0	0.00	13.70	1	3,741	0.03%
2018/11/21	8	14.05	11	14.00	14.00	-3	3,717	-0.08%
2018/11/20	17	14.21	4	14.21	14.15	13	3,694	0.35%
2018/11/19	11	14.09	3	14.07	13.95	8	3,601	0.22%
2018/11/16	7	13.55	17	13.35	13.40	-10	3,534	-0.28%
2018/11/15	0	0.00	1	13.95	13.55	-1	3,504	-0.03%
2018/11/14	0	0.00	2	13.95	14.00	-2	3,462	-0.06%
2018/11/13	0	0.00	6	13.92	14.00	-6	3,438	-0.17%
2018/11/12	14	13.70	15	13.79	13.70	-1	3,327	-0.03%
2018/11/09	1	13.55	10	13.85	13.95	-9	3,342	-0.27%
2018/11/08	4	13.71	1	13.70	13.65	3	3,386	0.09%
2018/11/07	1	13.50	0	0.00	13.55	1	3,430	0.03%
2018/11/06	0	0.00	2	13.58	13.45	-2	3,478	-0.06%
2018/11/05	10	13.75	0	0.00	13.80	10	3,471	0.29%
2018/11/02	1	14.00	4	14.05	13.80	-3	3,455	-0.09%
2018/10/31	0	0.00	1	14.05	13.90	-1	3,343	-0.03%
2018/10/30	15	13.20	0	0.00	13.20	15	3,203	0.47%
2018/10/29	1	13.50	1	13.50	13.15	0	3,211	0.00%
2018/10/26	0.1	12.85	5	13.35	12.85	-4.9	3,192	-0.15%
2018/10/25	1	12.85	0	0.00	13.10	1	3,168	0.03%
2018/10/19	46	13.97	14	14.20	14.00	32	3,204	1.00%
2018/10/18	16	13.92	27	13.85	14.40	-11	3,094	-0.36%
2018/10/17	26	13.61	30	13.31	13.65	-4	2,852	-0.14%
2018/10/16	21	13.25	40	12.98	13.25	-19	2,719	-0.70%
2018/10/15	16	12.65	16.4	12.02	12.65	-0.4	2,523	-0.02%
2018/10/12	17	11.65	42	11.95	12.10	-25	2,516	-0.99%
2018/10/11	62	11.55	0	0.00	11.45	62	2,510	2.47%
2018/10/05	1.2	12.68	0	0.00	12.75	1.2	2,516	0.05%
2018/10/03	0.2	13.60	10	13.99	13.60	-9.9	2,559	-0.38%
2018/09/12	20	14.40	0	0.00	14.30	20	2,805	0.71%
2018/08/31	0.1	14.90	0	0.00	15.00	0.1	3,040	0.00%
2018/08/29	10	14.90	0	0.00	15.00	10	3,186	0.31%
2018/08/17	5	14.60	0	0.00	14.50	5	3,554	0.14%
2018/08/14	0.2	15.10	0	0.00	15.15	0.2	3,688	0.01%
2018/08/09	0	0.00	18.4	14.80	15.00	-18.4	3,656	-0.50%
2018/08/07	5	14.75	0	0.00	14.80	5	3,834	0.13%
2018/08/06	0	0.00	1	15.10	14.90	-1	3,906	-0.03%
2018/08/03	0.2	14.75	0	0.00	14.75	0.2	4,092	0.00%
2018/08/01	0.2	14.85	0	0.00	14.85	0.2	4,099	0.00%
2018/07/31	5	14.85	0	0.00	14.85	5	4,151	0.12%
2018/07/27	16	15.10	16	15.25	15.10	0	4,317	0.00%
2018/07/26	23	15.15	17	14.80	15.25	6	4,310	0.14%
2018/07/11	0	0.00	12	13.25	13.30	-12	4,307	-0.28%
2018/07/06	0	0.00	15	12.20	12.20	-15	4,352	-0.34%
2018/07/02	2	12.90	0	0.00	12.90	2	4,943	0.04%
2018/06/28	0	0.00	1	12.95	12.95	-1	5,160	-0.02%
2018/06/21	1	13.30	10	13.30	13.30	-9	5,498	-0.16%
2018/06/20	0	0.00	2	13.25	13.30	-2	5,620	-0.04%
2018/06/11	0	0.00	3	13.28	13.35	-3	6,883	-0.04%
2018/06/05	0	0.00	10	13.25	13.20	-10	7,125	-0.14%
2018/06/04	0	0.00	0.7	13.25	13.25	-0.7	7,205	-0.01%
2018/05/31	0	0.00	1	13.35	13.20	-1	7,363	-0.01%
2018/05/28	3	13.58	10	13.45	13.55	-7	7,573	-0.09%
2018/05/24	1	14.25	0	0.00	14.00	1	7,520	0.01%
2018/05/18	15	14.17	0	0.00	14.15	15	7,657	0.20%
2018/05/17	0	0.00	10	14.50	14.30	-10	7,670	-0.13%
2018/05/16	12	14.25	18	14.36	14.15	-6	7,549	-0.08%
2018/05/15	34	14.50	24	14.52	14.55	10	7,525	0.13%
2018/05/14	4	14.45	0	0.00	14.45	4	7,541	0.05%
2018/05/08	5	14.00	0	0.00	14.10	5	7,543	0.07%
2018/05/07	10	14.45	3	14.10	14.10	7	7,519	0.09%
2018/05/04	13	14.58	0	0.00	14.50	13	7,452	0.17%
2018/05/03	14	14.31	14	14.20	14.35	0	7,388	0.00%
2018/05/02	5	14.25	21	14.01	14.15	-16	7,332	-0.22%
2018/04/26	10	13.60	1	13.55	13.55	9	7,124	0.13%
2018/04/25	10	13.70	0	0.00	13.90	10	7,113	0.14%
2018/04/24	0	0.00	20	14.05	13.95	-20	7,126	-0.28%
2018/04/17	15	13.65	0	0.00	13.15	15	7,344	0.20%
2018/04/13	10	13.45	0	0.00	13.45	10	7,362	0.14%
2018/04/12	2	13.80	0	0.00	13.70	2	7,371	0.03%
2018/04/09	10	13.00	10	13.50	13.60	0	7,307	0.00%
2018/04/03	24	13.59	0	0.00	13.45	24	7,306	0.33%
2018/04/02	2	14.90	0	0.00	14.90	2	7,031	0.03%
2018/03/31	5	15.10	2	15.20	15.10	3	7,022	0.04%
2018/03/29	2	14.65	0	0.00	14.70	2	6,983	0.03%
2018/03/28	21	14.85	0	0.00	14.90	21	6,937	0.30%
2018/03/27	1	14.90	10	14.95	15.10	-9	6,874	-0.13%
2018/03/26	7	14.68	0	0.00	14.75	7	6,783	0.10%
2018/03/23	10	14.63	0	0.00	14.65	10	6,863	0.15%
2018/03/22	12	15.14	1	15.20	14.90	11	6,925	0.16%
2018/03/21	40	15.30	36	15.05	15.45	4	6,574	0.06%
2018/03/20	5	14.60	0	0.00	14.05	5	5,967	0.08%
2018/03/19	10	14.70	0	0.00	14.70	10	5,815	0.17%
2018/03/16	10	14.75	34	14.74	14.70	-24	5,778	-0.42%
2018/03/14	1	14.90	0	0.00	14.70	1	5,719	0.02%
2018/03/12	5	14.70	1	14.60	14.50	4	5,591	0.07%
2018/03/09	0	0.00	26	14.05	13.90	-26	5,443	-0.48%
2018/03/05	1	13.30	6	13.35	13.40	-5	5,124	-0.10%
2018/03/02	0	0.00	6	13.05	13.40	-6	5,121	-0.12%
2018/03/01	5	13.30	13	13.16	13.35	-8	5,066	-0.16%
2018/02/27	0	0.00	3	12.58	12.55	-3	4,927	-0.06%
2018/02/26	0	0.00	1	12.55	12.55	-1	4,883	-0.02%
2018/02/23	13	12.59	1	12.45	12.35	12	4,815	0.25%
2018/02/22	12	12.44	1	12.40	12.65	11	4,747	0.23%
2018/02/21	3	11.75	0	0.00	11.85	3	4,580	0.07%
2018/02/12	5	11.45	0	0.00	11.35	5	4,487	0.11%
2018/02/06	44	10.50	44	10.80	10.85	0	4,401	0.00%
2018/02/05	0	0.00	5	11.10	11.15	-5	4,276	-0.12%
2018/02/01	20	11.45	10	11.45	11.40	10	4,281	0.23%
2018/01/31	0	0.00	9	11.10	11.20	-9	4,225	-0.21%
2018/01/30	6	11.20	15	11.17	11.15	-9	4,220	-0.21%
2018/01/23	0	0.00	21	11.20	11.10	-21	5,073	-0.41%
2018/01/19	7	11.20	0	0.00	11.15	7	5,039	0.14%
2018/01/18	6	11.55	0	0.00	11.25	6	4,995	0.12%
2018/01/15	2	11.55	0	0.00	11.35	2	4,838	0.04%
2018/01/12	6	11.57	0	0.00	11.65	6	4,763	0.13%
2018/01/11	34	11.22	3	11.53	11.80	31	4,659	0.67%
2018/01/10	0.4	10.70	0	0.00	10.80	0.4	4,385	0.01%
2018/01/09	48	10.75	10	10.65	10.80	38	4,369	0.87%
2018/01/03	0	0.00	5	10.95	11.00	-5	4,066	-0.12%
2018/01/02	19	11.06	10	11.05	11.10	9	3,989	0.23%