東捷 (8064)-群益金鼎-東門券商分點個股進出

台股 » 個股 » 東捷 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東捷

(8064)

可現股當沖

股價
51.4
漲跌
▲1.2
漲幅
+2.39%
成交量
1,622張
產業
上櫃光電類股
232人加入追蹤

立即追蹤
本地時間:13:35(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

東捷 (8064)籌碼相關－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/12/17	0	0.00	50	51.00	51.40	-50	8,100	-0.62%
2024/12/16	50	50.50	50	51.10	50.20	0	8,152	0.00%
2024/12/13	54	51.78	4.2	51.50	50.90	49.9	8,258	0.60%
2024/12/12	1	53.90	50	53.50	53.30	-49	8,426	-0.58%
2024/12/11	1	53.60	0	0.00	53.20	1	8,496	0.01%
2024/12/10	52	54.06	2	54.00	54.00	50	8,547	0.58%
2024/12/09	25	53.88	73	54.36	54.80	-48	8,662	-0.55%
2024/12/06	50	55.40	0	0.00	55.20	50	8,723	0.57%
2024/12/05	1	56.70	0	0.00	56.50	1	8,771	0.01%
2024/12/04	0	0.00	2	56.95	56.70	-2	8,872	-0.02%
2024/12/03	2	56.25	51	56.59	56.50	-49	9,006	-0.54%
2024/12/02	1	55.90	2	56.20	56.20	-1	9,173	-0.01%
2024/11/29	3	55.63	2	56.20	56.00	1	9,408	0.01%
2024/11/28	1	56.50	2	56.00	56.40	-1	9,704	-0.01%
2024/11/27	52	56.64	32	58.48	56.10	20	10,131	0.20%
2024/11/26	31	57.20	0	0.00	57.30	31	10,664	0.29%
2024/11/25	2	58.50	0	0.00	58.50	2	11,478	0.02%
2024/11/22	3	59.30	2	59.45	58.60	1	12,345	0.01%
2024/11/21	1	59.80	10	59.30	59.30	-9	14,025	-0.06%
2024/11/20	2	58.10	50	58.60	58.10	-48	14,224	-0.34%
2024/11/19	2	57.90	1	59.00	59.00	1	14,752	0.01%
2024/11/18	30.1	57.91	4	57.78	57.10	26.1	15,501	0.17%
2024/11/15	38	60.36	5	60.48	60.40	33	15,893	0.21%
2024/11/14	12	63.24	24	63.34	61.50	-12	15,991	-0.08%
2024/11/13	0	0.00	4	62.60	61.10	-4	15,819	-0.03%
2024/11/12	7.1	61.83	0	0.00	61.10	7.1	16,050	0.04%
2024/11/11	16	63.57	5	63.62	62.90	11	16,120	0.07%
2024/11/08	12	66.46	8	65.24	65.60	4	16,299	0.02%
2024/11/07	6	66.80	11	65.35	66.50	-5	16,394	-0.03%
2024/11/06	15	64.11	2	65.20	63.70	13	16,440	0.08%
2024/11/05	12	63.57	16	64.94	65.30	-4	16,499	-0.02%
2024/11/04	6	63.33	1	63.60	63.20	5	16,569	0.03%
2024/11/01	3	63.30	3	62.43	63.50	0	16,592	0.00%
2024/10/30	6	64.18	7	64.43	63.50	-1	16,832	-0.01%
2024/10/29	3	66.23	10	65.47	65.10	-7	17,428	-0.04%
2024/10/28	9	66.48	48	68.60	65.60	-39	18,175	-0.21%
2024/10/25	49	68.58	2	68.60	68.10	47	18,547	0.25%
2024/10/24	13	71.59	8	70.44	70.10	5	18,727	0.03%
2024/10/23	29	69.31	39	70.15	71.50	-10	18,385	-0.05%
2024/10/22	25	67.31	22	67.73	68.00	3	18,161	0.02%
2024/10/21	3	65.21	11	66.66	67.00	-8	18,406	-0.04%
2024/10/18	14	63.02	13	62.54	62.40	1	18,375	0.01%
2024/10/17	3	61.10	10	62.50	62.40	-7	18,151	-0.04%
2024/10/16	1	57.50	2	58.55	58.50	-1	18,015	-0.01%
2024/10/15	3	57.27	2	57.45	57.60	1	18,087	0.01%
2024/10/14	0	0.00	1	56.90	57.00	-1	18,347	-0.01%
2024/10/11	0	0.00	0.5	57.50	55.20	-0.5	18,614	0.00%
2024/10/09	1	56.00	2	55.95	55.80	-1	19,209	-0.01%
2024/10/08	1	57.70	1	57.80	57.80	0	19,513	0.00%
2024/10/07	1	57.30	6	56.43	57.90	-5	19,919	-0.03%
2024/10/04	1	56.10	0	0.00	54.40	1	20,481	0.00%
2024/09/30	2	56.80	0.3	57.10	57.50	1.7	21,683	0.01%
2024/09/27	3	59.27	1.1	57.32	57.10	1.9	22,158	0.01%
2024/09/26	2	59.30	1	58.70	59.50	1	22,908	0.00%
2024/09/25	1	59.60	1	58.70	58.70	0	23,509	0.00%
2024/09/24	1	60.00	1	58.90	58.90	0	23,797	0.00%
2024/09/23	3	61.33	0	0.00	60.30	3	24,265	0.01%
2024/09/20	6.1	61.37	6	61.95	61.50	0.1	24,349	0.00%
2024/09/19	2	58.30	0	0.00	58.40	2	24,388	0.01%
2024/09/18	2	58.60	0	0.00	57.50	2	25,056	0.01%
2024/09/16	42	56.67	43	56.81	59.00	-1	25,595	0.00%
2024/09/13	6	56.73	4	57.65	57.70	2	25,904	0.01%
2024/09/12	2	54.90	0	0.00	54.90	2	26,218	0.01%
2024/09/11	2	55.05	38	53.84	53.70	-36	26,686	-0.13%
2024/09/10	3	56.43	5	54.90	54.70	-2	26,774	-0.01%
2024/09/09	6	57.40	1	58.20	57.30	5	26,697	0.02%
2024/09/06	41	57.51	1	57.70	57.30	40	26,712	0.15%
2024/09/05	2	61.15	0	0.00	58.50	2	26,714	0.01%
2024/09/04	0	0.00	1.1	60.25	59.70	-1.1	26,681	0.00%
2024/09/03	7	63.54	5	64.70	62.50	2	26,915	0.01%
2024/09/02	3	63.83	3.2	62.60	62.50	-0.2	26,803	0.00%
2024/08/30	13	66.18	7	66.43	65.70	6	26,670	0.02%
2024/08/29	10	67.27	9	67.07	67.50	1	26,458	0.00%
2024/08/28	18	68.14	8	67.04	66.30	10	26,119	0.04%
2024/08/27	16	67.59	23	67.67	68.30	-7	25,802	-0.03%
2024/08/26	22	67.75	18.1	67.61	65.80	3.9	25,216	0.02%
2024/08/23	38.3	66.01	60.3	66.36	65.10	-22	24,737	-0.09%
2024/08/22	27	63.26	27	63.31	63.00	0	23,892	0.00%
2024/08/21	17	63.52	3	64.43	63.80	14	23,782	0.06%
2024/08/20	14.3	63.91	24	63.65	65.00	-9.7	23,595	-0.04%
2024/08/19	10	61.13	26.1	62.51	62.80	-16.1	22,976	-0.07%
2024/08/16	18	57.46	55	58.07	57.10	-37	23,029	-0.16%
2024/08/15	45	56.35	1	56.30	56.10	44	22,974	0.19%
2024/08/14	5	57.44	4	58.23	57.80	1	22,915	0.00%
2024/08/13	4	54.50	4	55.73	56.20	0	22,662	0.00%
2024/08/12	1	56.20	4	56.15	55.20	-3	22,652	-0.01%
2024/08/09	3	54.07	8	55.00	53.90	-5	22,468	-0.02%
2024/08/08	2	52.40	1	52.70	51.50	1	22,285	0.00%
2024/08/07	1	51.30	1	50.40	52.90	0	22,073	0.00%
2024/08/06	14	52.68	11	48.87	48.15	3	21,949	0.01%
2024/08/05	4.3	53.99	0	0.00	53.50	4.3	21,681	0.02%
2024/08/02	3	59.90	1	60.90	59.40	2	21,653	0.01%
2024/08/01	25	63.31	14	62.83	62.80	11	21,450	0.05%
2024/07/31	11	63.01	15	63.86	61.70	-4	20,839	-0.02%
2024/07/30	31	59.75	64	57.80	61.20	-33	20,118	-0.16%
2024/07/29	42	58.71	6	59.12	57.30	36	20,168	0.18%
2024/07/26	45	57.77	43	58.53	58.20	2	19,852	0.01%
2024/07/23	43	60.49	81	58.11	59.30	-38	19,886	-0.19%
2024/07/22	88	59.32	57	59.10	59.20	31	19,571	0.16%
2024/07/19	26	58.71	74	59.68	58.50	-48	18,917	-0.25%
2024/07/18	4	54.90	2	54.95	55.10	2	18,528	0.01%
2024/07/17	47	57.74	2	57.50	56.80	45	18,489	0.24%
2024/07/16	22	57.74	44	56.68	57.50	-22	18,488	-0.12%
2024/07/15	45.1	59.12	24	60.18	58.60	21.1	18,357	0.11%
2024/07/12	41	59.82	42	61.94	61.90	-1	18,104	-0.01%
2024/07/11	29	61.13	52	61.79	61.30	-23	17,916	-0.13%
2024/07/10	13	58.86	25	60.42	60.60	-12	17,302	-0.07%
2024/07/09	43	55.02	41.6	56.96	55.10	1.4	17,011	0.01%
2024/07/08	80.1	59.89	37	57.72	58.10	43.1	16,718	0.26%
2024/07/05	80	56.93	71	57.37	59.80	9	16,163	0.06%
2024/07/04	94.1	54.93	132	54.22	54.40	-37.9	15,652	-0.24%	大賣/
2024/07/03	66	52.65	25	52.19	52.40	41	15,063	0.27%
2024/07/02	88	51.34	90	52.00	51.40	-2	14,728	-0.01%
2024/07/01	89.5	49.70	94	50.26	52.00	-4.5	14,599	-0.03%
2024/06/28	11	47.27	16	48.05	47.30	-5	14,141	-0.04%
2024/06/27	23	47.53	36	46.92	44.95	-13	13,883	-0.09%
2024/06/26	12	46.30	50.1	47.34	47.45	-38.1	13,368	-0.28%
2024/06/25	53.1	44.67	8.2	44.72	43.15	44.8	13,237	0.34%
2024/06/24	105.1	48.69	93	47.16	45.30	12.1	12,887	0.09%	大買/
2024/06/21	72	44.13	93.6	44.63	46.35	-21.6	12,200	-0.18%
2024/06/20	63.2	41.85	41	42.07	42.15	22.2	11,753	0.19%
2024/06/19	25	41.02	23	41.10	40.20	2	11,352	0.02%
2024/06/18	23	38.47	27	38.83	39.50	-4	10,879	-0.04%
2024/06/17	5	38.11	5	37.99	37.60	0	10,401	0.00%
2024/06/14	0	0.00	6	36.75	36.45	-6	10,403	-0.06%
2024/06/13	1	36.75	1	36.95	36.90	0	10,487	0.00%
2024/06/12	1	36.55	0	0.00	36.65	1	10,468	0.01%
2024/06/11	2	35.80	11	35.56	35.45	-9	10,452	-0.09%
2024/06/07	11	36.95	4	36.90	36.55	7	10,631	0.07%
2024/06/06	1	35.05	11	34.35	34.20	-10	10,420	-0.10%
2024/06/05	4	35.11	3	35.45	34.80	1	10,382	0.01%
2024/06/04	12.1	37.35	0	0.00	36.30	12.1	10,377	0.12%
2024/06/03	13	37.14	12	37.12	37.10	1	10,382	0.01%
2024/05/31	18	36.90	33	36.55	36.40	-15	10,345	-0.14%
2024/05/30	10	38.95	9	38.08	38.05	1	10,256	0.01%
2024/05/29	21.1	38.38	11	38.73	38.20	10.1	10,134	0.10%
2024/05/28	18.2	38.94	23	38.39	38.25	-4.8	10,186	-0.05%
2024/05/27	5	36.15	8	36.60	37.40	-3	9,489	-0.03%
2024/05/24	5	34.04	20	33.59	34.00	-15	9,659	-0.16%
2024/05/23	24	31.81	0	0.00	31.85	24	9,548	0.25%
2024/05/22	29	32.94	28	32.91	32.45	1	10,106	0.01%
2024/05/21	0	0.00	8	31.33	31.95	-8	9,797	-0.08%
2024/05/20	1	30.20	0	0.00	30.15	1	10,087	0.01%
2024/05/16	1	30.65	0	0.00	29.95	1	10,658	0.01%
2024/05/15	6	29.39	6	29.84	30.10	0	10,739	0.00%
2024/05/14	2	28.83	0	0.00	28.85	2	10,741	0.02%
2024/05/13	1	29.00	0	0.00	28.90	1	10,880	0.01%
2024/05/10	5	29.09	1	29.20	29.30	4	10,897	0.04%
2024/05/09	1	29.30	2	29.60	29.25	-1	10,892	-0.01%
2024/05/08	1	29.85	0	0.00	29.85	1	10,914	0.01%
2024/05/07	2	30.90	1	30.90	30.50	1	11,148	0.01%
2024/05/06	2	30.70	1	31.10	30.20	1	11,282	0.01%
2024/05/03	16	31.08	2	32.38	30.90	14	11,195	0.13%
2024/05/02	7	33.29	17.2	34.15	32.85	-10.1	11,078	-0.09%
2024/04/30	0	0.00	10	36.50	36.50	-10	10,565	-0.09%
2024/04/29	3	31.97	27	32.30	33.20	-24	10,465	-0.23%
2024/04/26	2	30.83	1	31.55	30.20	1	10,145	0.01%
2024/04/24	0	0.00	1	29.70	29.80	-1	9,896	-0.01%
2024/04/23	0	0.00	1	29.65	29.25	-1	9,744	-0.01%
2024/04/22	3	28.75	3	29.67	28.50	0	9,672	0.00%
2024/04/19	2	28.23	1	28.45	28.50	1	9,514	0.01%
2024/04/18	1	29.45	0	29.45	29.45	1	9,439	0.01%
2024/04/17	0	0.00	3	29.40	30.10	-3	9,385	-0.03%
2024/04/16	3	28.12	0	0.00	28.25	3	9,253	0.03%
2024/04/15	7	29.71	0	0.00	29.10	7	9,189	0.08%
2024/04/12	6	29.94	9	30.32	30.25	-3	9,131	-0.03%
2024/04/11	3	29.00	0	0.00	28.35	3	8,966	0.03%
2024/04/10	1	29.40	0	0.00	29.35	1	8,875	0.01%
2024/04/08	24	30.55	1.2	29.78	30.45	22.8	8,662	0.26%
2024/04/03	37.2	32.52	24	32.44	30.45	13.2	8,465	0.16%
2024/04/02	0	0.00	7	30.09	29.95	-7	7,738	-0.09%
2024/04/01	2	29.55	2	29.30	29.05	0	7,502	0.00%
2024/03/29	0	0.00	2	28.90	28.10	-2	7,395	-0.03%
2024/03/28	2	28.60	2	29.30	28.65	0	7,366	0.00%
2024/03/27	5	28.28	3	27.70	28.60	2	7,284	0.03%
2024/03/26	3	27.80	1	27.70	27.60	2	7,228	0.03%
2024/03/25	8	29.84	1	29.25	29.20	7	7,153	0.10%
2024/03/22	2	28.48	0	0.00	28.50	2	6,987	0.03%
2024/03/21	1	28.75	22	28.78	28.25	-21	6,940	-0.30%
2024/03/19	1	29.15	4	29.90	29.55	-3	6,803	-0.04%
2024/03/18	3	28.53	2	28.33	29.10	1	6,636	0.02%
2024/03/15	2	28.75	2	27.65	27.75	0	6,499	0.00%
2024/03/14	21	28.04	11	28.29	27.80	10	6,408	0.16%
2024/03/13	1	28.90	0	0.00	28.90	1	6,337	0.02%
2024/03/12	1	27.40	2	28.13	30.10	-1	6,074	-0.02%
2024/03/11	1	27.40	0	0.00	27.40	1	5,901	0.02%
2024/03/08	4	27.08	1	27.10	26.60	3	5,863	0.05%
2024/03/07	1	27.80	0	0.00	27.65	1	5,751	0.02%
2024/03/06	0	0.00	2	29.18	28.90	-2	5,633	-0.04%
2024/03/05	15	29.70	19	28.66	29.05	-4	5,541	-0.07%
2024/03/04	5.2	30.98	2	31.00	30.50	3.2	5,345	0.06%
2024/03/01	47	31.83	60	32.43	31.45	-13	5,178	-0.25%
2024/02/29	19	30.37	22	30.29	30.15	-3	4,711	-0.06%
2024/02/27	24	30.25	26	30.48	30.85	-2	4,519	-0.04%
2024/02/26	24	29.64	20	29.88	29.50	4	4,173	0.10%
2024/02/23	45	30.87	33	31.13	29.45	12	3,905	0.31%
2024/02/22	0	0.00	32	28.83	29.40	-32	3,170	-1.01%
2024/02/21	24	25.49	38	25.73	26.75	-14	2,958	-0.47%
2024/02/20	19	24.59	19	24.32	24.35	0	2,509	0.00%
2024/02/19	0	23.10	13	24.48	23.55	-13	2,132	-0.61%
2024/02/16	13	23.50	12	23.33	23.50	1	1,806	0.06%
2024/02/15	10	21.15	20	21.30	21.40	-10	1,590	-0.63%
2024/02/05	12	22.45	9.1	22.31	22.05	2.9	1,515	0.19%
2024/02/02	2	21.10	0	0.00	21.65	2	1,354	0.15%
2024/01/31	4	21.93	2	21.75	21.60	2	1,243	0.16%
2024/01/30	21.1	21.96	27	21.91	22.00	-5.9	1,174	-0.51%
2024/01/29	1	21.55	3	21.23	21.40	-2	859	-0.23%
2024/01/24	15	20.43	2	20.28	19.90	13	411	3.16%
2024/01/19	1	19.10	0	0.00	18.95	1	340	0.29%
2023/12/14	0	0.00	45	18.11	18.15	-45	784	-5.74%
2023/12/07	0	0.00	1	18.65	18.35	-1	812	-0.12%
2023/12/01	0	0.00	2	18.10	18.10	-2	926	-0.22%
2023/11/29	0	0.00	1	18.00	18.10	-1	953	-0.10%
2023/11/21	0	0.00	1	18.00	17.95	-1	945	-0.11%
2023/11/16	0	0.00	1	17.85	17.75	-1	939	-0.11%
2023/11/09	1	17.65	4	17.45	17.45	-3	943	-0.32%
2023/11/06	1	17.45	0	0.00	17.55	1	951	0.11%
2023/10/23	0	0.00	2	17.35	17.35	-2	988	-0.20%
2023/10/12	2	17.95	0	0.00	18.25	2	1,000	0.20%
2023/10/06	2	18.45	0	0.00	18.45	2	1,004	0.20%
2023/10/05	1	18.60	0	0.00	18.55	1	1,018	0.10%
2023/10/04	5	18.38	0	0.00	18.45	5	1,029	0.49%
2023/10/02	2	19.13	0	0.00	18.90	2	1,087	0.18%
2023/09/26	11	19.63	0	0.00	19.25	11	1,131	0.97%
2023/09/25	2	19.35	2	19.80	19.85	0	1,131	0.00%
2023/09/22	2	19.25	2	19.55	19.55	0	1,125	0.00%
2023/09/21	2	19.25	1	19.35	19.40	1	1,111	0.09%
2023/09/20	6	19.91	7	20.29	20.35	-1	1,010	-0.10%
2023/09/15	0	0.00	1	18.85	18.80	-1	794	-0.13%
2023/09/13	1	18.85	0	0.00	18.45	1	852	0.12%
2023/09/06	2	19.68	1	19.75	19.10	1	890	0.11%
2023/09/05	4	18.80	0	0.00	18.75	4	800	0.50%
2023/08/24	0	0.00	1	17.65	17.75	-1	874	-0.11%
2023/08/23	0	0.00	1	17.60	17.75	-1	875	-0.11%
2023/08/21	0	0.00	4	17.50	17.45	-4	895	-0.45%
2023/08/18	4	17.45	1	17.65	17.50	3	917	0.33%
2023/08/14	1	17.30	2	17.35	17.35	-1	942	-0.11%
2023/08/10	0	0.00	1	17.90	18.00	-1	943	-0.11%
2023/08/08	1	17.90	0	0.00	17.90	1	943	0.11%
2023/08/04	0	0.00	2	18.20	18.30	-2	935	-0.21%
2023/07/28	2	17.75	0	0.00	17.70	2	923	0.22%
2023/07/27	21	17.95	0	0.00	17.90	21	922	2.28%
2023/07/26	2	17.50	1	17.85	17.85	1	924	0.11%
2023/07/18	1	17.35	4	17.35	17.25	-3	921	-0.33%
2023/07/17	0	0.00	4	17.20	17.45	-4	928	-0.43%
2023/07/13	0	17.90	2	17.85	17.50	-2	927	-0.22%
2023/07/12	3	18.08	0	0.00	17.75	3	924	0.32%
2023/07/07	2	20.43	3	20.45	20.10	-1	897	-0.11%
2023/07/06	1	20.80	2	20.95	20.65	-1	865	-0.12%
2023/07/05	2	20.80	0	0.00	20.65	2	838	0.24%
2023/07/04	5	20.85	0	0.00	20.80	5	823	0.61%
2023/07/03	1	21.10	1	21.00	21.10	0	818	0.00%
2023/06/30	0	0.00	2	20.90	20.90	-2	820	-0.24%
2023/06/28	2	20.65	2	20.90	20.65	0	829	0.00%
2023/06/27	1	20.45	0	0.00	20.40	1	843	0.12%
2023/06/16	0	0.00	1	20.40	20.20	-1	798	-0.13%
2023/06/15	0	0.00	1	20.05	20.15	-1	816	-0.12%
2023/06/14	1	19.65	0	0.00	19.70	1	798	0.13%
2023/06/12	1	19.65	0	0.00	19.65	1	789	0.13%
2023/06/08	2	20.50	0	0.00	20.50	2	767	0.26%
2023/06/06	6	20.93	6	20.75	20.75	0	756	0.00%
2023/06/05	0	0.00	4	20.50	20.85	-4	735	-0.54%
2023/05/26	2	20.00	0	0.00	19.80	2	685	0.29%
2023/05/24	2	20.10	0	0.00	20.10	2	668	0.30%
2023/05/22	0	0.00	5	19.98	19.95	-5	641	-0.78%
2023/05/16	2	19.60	0	0.00	19.60	2	629	0.32%
2023/05/12	0	0.00	1	19.40	19.40	-1	621	-0.16%
2023/05/05	0	0.00	1	19.60	19.60	-1	608	-0.16%
2023/04/28	0	0.00	5	19.40	19.40	-5	617	-0.81%
2023/04/25	1	19.00	0	0.00	18.90	1	621	0.16%
2023/04/20	1	19.35	0	0.00	19.35	1	638	0.16%
2023/04/18	3	20.07	0	0.00	19.95	3	641	0.47%
2023/04/14	0	0.00	50	19.90	19.90	-50	625	-8.00%
2023/04/13	0	19.70	0	0.00	19.65	0	617	0.00%
2023/04/12	1	19.65	0	0.00	19.70	1	614	0.16%
2023/04/07	0	0.00	46	20.00	20.00	-46	583	-7.88%
2023/04/06	0	0.00	2	20.25	20.00	-2	572	-0.35%
2023/03/30	0	0.00	2	20.05	20.05	-2	547	-0.37%
2023/03/29	2	19.70	1	19.80	19.80	1	534	0.19%
2023/03/28	20	19.94	0	0.00	19.65	20	532	3.75%
2023/03/27	2	20.20	4	20.08	20.15	-2	514	-0.39%
2023/03/24	4	19.70	1	19.75	19.50	3	481	0.62%
2023/03/22	5	19.35	0	0.00	19.20	5	456	1.09%
2023/03/21	10	19.35	1	19.30	19.35	9	449	2.00%
2023/03/20	51	18.92	0	0.00	18.80	51	425	11.99%
2023/03/13	0	18.20	0	0.00	18.35	0	426	0.00%
2023/03/06	0	18.20	0	0.00	18.15	0	399	0.00%
2023/02/17	0	17.95	0	0.00	17.65	0	407	0.00%
2023/02/01	0	0.00	11	17.70	17.75	-11	395	-2.78%
2023/01/06	2	16.80	0	0.00	16.75	2	341	0.59%
2023/01/03	1	16.50	0	0.00	17.25	1	318	0.31%
2022/12/20	0	0.00	5	17.26	17.10	-5	312	-1.60%
2022/12/19	0	0.00	2	17.85	17.75	-2	307	-0.65%
2022/12/12	16	17.67	16	17.53	17.65	0	288	0.00%
2022/12/09	0	0.00	2	17.45	17.65	-2	281	-0.71%
2022/12/05	1	17.05	1	17.30	16.90	0	238	0.00%
2022/12/01	0	0.00	4	16.70	16.80	-4	229	-1.74%
2022/11/15	0	0.00	5	15.80	16.10	-5	210	-2.37%
2022/11/11	4	15.35	0	0.00	15.25	4	201	1.99%
2022/11/10	5	15.10	0	0.00	15.20	5	201	2.48%
2022/10/26	0	13.90	0	0.00	13.75	0	193	0.00%
2022/10/04	4	14.20	0	0.00	14.25	4	186	2.14%
2022/09/15	0	0.00	1	15.20	15.15	-1	243	-0.41%
2022/08/24	0	0.00	1	16.00	15.85	-1	270	-0.37%
2022/08/17	0	0.00	9	15.77	15.85	-9	274	-3.28%
2022/08/12	0	0.00	2	15.80	15.75	-2	276	-0.72%
2022/08/10	1	15.55	0	0.00	15.60	1	282	0.35%
2022/08/02	1	15.35	0	0.00	15.35	1	301	0.33%
2022/07/14	0	0.00	3	14.90	15.00	-3	355	-0.84%
2022/07/12	1	15.00	0	0.00	14.55	1	365	0.27%
2022/07/08	5	15.65	0	0.00	15.70	5	367	1.36%
2022/07/04	0	0.00	1	16.30	16.20	-1	355	-0.28%
2022/06/29	1	16.95	0	0.00	17.05	1	351	0.28%
2022/06/21	0	0.00	1	17.45	17.40	-1	394	-0.25%
2022/06/20	6	17.15	0	0.00	16.95	6	500	1.20%
2022/06/13	0	0.00	0	18.25	18.10	0	573	-0.01%
2022/06/07	24	18.85	0	0.00	18.85	24	585	4.10%
2022/06/02	0.3	18.80	3	18.90	18.85	-2.7	599	-0.46%
2022/06/01	10	18.70	0	0.00	18.80	10	606	1.65%
2022/05/31	3	18.70	3	18.70	18.70	0	607	0.00%
2022/05/26	0	0.00	5	18.70	18.45	-5	610	-0.82%
2022/05/25	0	0.00	1	18.55	18.50	-1	610	-0.16%
2022/05/19	5	18.20	0	0.00	18.20	5	631	0.79%
2022/05/12	1	17.65	0	0.00	17.65	1	644	0.16%
2022/05/09	3	18.03	0	0.00	18.00	3	647	0.46%
2022/05/06	1	18.75	1	19.05	18.75	0	647	0.00%
2022/05/05	0	0.00	5	19.05	18.85	-5	645	-0.77%
2022/05/04	0	0.00	2	18.65	18.65	-2	645	-0.31%
2022/05/03	2	18.50	0	0.00	18.50	2	651	0.31%
2022/04/29	5	18.55	0	0.00	18.50	5	667	0.75%
2022/04/25	1	19.00	0	0.00	18.80	1	685	0.15%
2022/04/20	0	0.00	3	19.50	19.65	-3	705	-0.42%
2022/04/19	3	19.30	3	19.65	19.35	0	713	0.00%
2022/04/18	0	0.00	1	19.30	19.30	-1	746	-0.13%
2022/04/15	1	19.10	0	0.00	19.10	1	761	0.13%
2022/04/14	3	19.40	0	0.00	19.40	3	800	0.37%
2022/04/11	2	19.55	1	19.55	19.50	1	904	0.11%
2022/04/08	2	20.00	0	0.00	20.10	2	938	0.21%
2022/04/07	2	20.05	0	0.00	19.85	2	958	0.21%
2022/04/01	0	0.00	1	20.15	20.35	-1	1,051	-0.10%
2022/03/29	1	20.40	0	0.00	20.30	1	1,563	0.06%
2022/03/28	0	0.00	1	20.60	20.60	-1	1,556	-0.06%
2022/03/24	1	20.90	0.3	20.90	20.95	0.7	1,558	0.04%
2022/03/23	2	20.90	0	0.00	20.90	2	1,563	0.13%
2022/03/22	0	0.00	3	21.28	21.30	-3	1,483	-0.20%
2022/03/21	1	19.65	1	19.60	19.60	0	1,427	0.00%
2022/03/18	0	0.00	1	18.85	18.90	-1	1,442	-0.07%
2022/03/16	0	0.00	2	18.25	18.45	-2	1,473	-0.14%
2022/03/15	1	18.45	0	0.00	18.35	1	1,493	0.07%
2022/03/11	0	0.00	2	18.73	18.80	-2	1,547	-0.13%
2022/03/10	0	0.00	2	19.25	19.15	-2	1,559	-0.13%
2022/03/09	0	0.00	1	18.90	18.90	-1	1,574	-0.06%
2022/03/08	1	18.85	1	18.60	18.60	0	1,599	0.00%
2022/03/07	2	18.90	0	0.00	19.00	2	1,621	0.12%
2022/02/24	1	19.60	1	19.10	19.10	0	2,284	0.00%
2022/02/18	0	0.00	2	19.80	19.85	-2	2,630	-0.08%
2022/02/16	0	0.00	2	20.10	19.80	-2	2,799	-0.07%
2022/02/15	2	19.55	0	0.00	19.65	2	2,808	0.07%
2022/02/14	3	19.57	2	19.55	19.60	1	2,832	0.04%
2022/02/11	1	20.00	1	20.35	20.35	0	2,842	0.00%
2022/02/10	1	20.40	0	0.00	20.40	1	2,871	0.03%
2022/02/09	2	20.33	1	20.55	20.55	1	2,888	0.03%
2022/02/08	0	0.00	1	20.25	20.25	-1	2,893	-0.03%
2022/02/07	1	19.25	1	19.90	19.80	0	2,903	0.00%
2022/01/26	1	19.05	1	19.00	19.00	0	2,924	0.00%
2022/01/25	1	19.25	0	0.00	19.05	1	2,981	0.03%
2022/01/24	1	19.10	1	19.45	19.40	0	3,017	0.00%
2022/01/21	1	19.85	1	19.70	19.55	0	3,039	0.00%
2022/01/20	5	20.11	4	20.25	20.20	1	3,042	0.03%
2022/01/19	1	20.20	1	20.25	20.25	0	3,048	0.00%
2022/01/18	0	0.00	1	20.45	20.45	-1	3,049	-0.03%
2022/01/17	1	20.05	5	20.42	20.50	-4	3,052	-0.13%
2022/01/14	9	20.19	1	20.15	20.15	8	3,059	0.26%
2022/01/13	1	20.75	1	20.85	20.85	0	3,062	0.00%
2022/01/12	5	21.04	0	0.00	20.85	5	3,067	0.16%
2022/01/11	2	21.18	2	21.50	21.00	0	3,065	0.00%
2022/01/10	1	20.80	1	21.15	20.85	0	3,036	0.00%
2022/01/07	1	21.65	0	0.00	21.15	1	3,032	0.03%
2022/01/06	4	21.96	3	22.43	22.00	1	3,011	0.03%
2022/01/05	2	22.18	1	22.35	22.10	1	3,035	0.03%
2022/01/04	1	22.05	1	22.20	22.05	0	3,034	0.00%
2022/01/03	0	0.00	3	22.42	22.20	-3	3,027	-0.10%
2021/12/30	2	22.08	1	21.80	21.80	1	3,011	0.03%
2021/12/29	1	22.10	6	22.32	22.30	-5	3,025	-0.17%
2021/12/28	4	22.51	0	0.00	22.10	4	3,044	0.13%
2021/12/27	32	22.81	32	21.99	22.90	0	3,119	0.00%
2021/12/24	4	22.10	9	22.30	22.05	-5	3,061	-0.16%
2021/12/20	2	20.85	0	0.00	20.85	2	3,041	0.07%
2021/12/17	0	0.00	10	21.14	21.10	-10	3,067	-0.33%
2021/12/16	1	21.55	1	21.75	21.55	0	3,192	0.00%
2021/12/14	4	21.00	3	20.85	20.75	1	3,276	0.03%
2021/12/13	0	0.00	11	21.54	21.50	-11	3,316	-0.33%
2021/12/10	10	21.15	2	21.70	21.20	8	3,333	0.24%
2021/12/07	1	21.75	1	22.30	21.55	0	3,562	0.00%
2021/11/29	2	20.60	10	20.20	20.55	-8	4,424	-0.18%
2021/11/26	1	21.40	0	0.00	21.05	1	4,847	0.02%
2021/11/25	3	22.10	2	22.13	21.80	1	4,907	0.02%
2021/11/24	22	23.46	17	23.42	22.80	5	4,895	0.10%
2021/11/22	0	0.00	1	22.05	22.20	-1	4,499	-0.02%
2021/11/19	3	21.68	5	22.42	21.65	-2	4,618	-0.04%
2021/11/18	39	22.13	37	22.46	22.10	2	4,604	0.04%
2021/11/17	32	22.29	27	22.31	22.20	5	4,582	0.11%
2021/11/15	0	0.00	5	20.50	20.85	-5	4,470	-0.11%
2021/11/11	0	0.00	10	20.68	20.35	-10	4,598	-0.22%
2021/11/10	0	0.00	1	20.45	20.30	-1	4,634	-0.02%
2021/11/09	1	19.95	0	0.00	20.00	1	4,655	0.02%
2021/11/08	0	0.00	3	20.03	19.90	-3	4,663	-0.06%
2021/11/05	2	20.45	0	0.00	20.35	2	4,705	0.04%
2021/11/04	0	0.00	3	20.60	20.35	-3	4,751	-0.06%
2021/11/03	0	0.00	2	20.53	20.40	-2	4,805	-0.04%
2021/11/02	2	20.23	0	0.00	20.10	2	4,854	0.04%
2021/11/01	0	0.00	10	20.49	20.65	-10	4,992	-0.20%
2021/10/29	2	19.90	1	20.15	19.75	1	5,192	0.02%
2021/10/21	0	0.00	10	19.35	19.10	-10	5,874	-0.17%
2021/10/15	0	0.00	1	18.00	18.25	-1	6,873	-0.01%
2021/10/14	1	17.45	0	0.00	17.75	1	7,047	0.01%
2021/10/13	5	17.60	67	17.50	17.35	-62	7,128	-0.87%
2021/10/12	13	18.89	0	0.00	18.75	13	7,233	0.18%
2021/10/08	0	0.00	22	19.22	19.25	-22	7,746	-0.28%
2021/10/07	15	19.34	58	19.28	19.20	-43	7,934	-0.54%
2021/10/06	12	18.93	30	18.95	18.70	-18	8,310	-0.22%
2021/10/05	1	19.35	4	19.40	19.20	-3	8,346	-0.04%
2021/10/04	9	19.31	0	0.00	19.25	9	8,334	0.11%
2021/10/01	4	21.75	4	21.55	21.35	0	8,204	0.00%
2021/09/30	7	22.16	7	22.37	22.10	0	8,135	0.00%
2021/09/29	4	22.08	27	22.21	21.70	-23	8,041	-0.29%
2021/09/28	1	21.65	2	22.05	22.60	-1	7,940	-0.01%
2021/09/24	1	21.55	0	0.00	21.55	1	7,853	0.01%
2021/09/23	4.2	21.71	3	21.92	21.80	1.2	7,843	0.01%
2021/09/22	3	21.43	4	21.46	21.45	-1	7,737	-0.01%
2021/09/17	4	21.30	1	21.35	21.40	3	7,691	0.04%
2021/09/16	8.7	21.18	0	0.00	21.05	8.7	7,722	0.11%
2021/09/13	1	21.60	0	0.00	21.90	1	8,020	0.01%
2021/09/10	29.2	22.40	25	22.50	22.10	4.2	8,289	0.05%
2021/09/09	12	23.15	16	22.74	23.50	-4	8,233	-0.05%
2021/09/08	0	0.00	17	22.46	22.20	-17	8,151	-0.21%
2021/09/07	0	0.00	8	22.00	22.80	-8	8,093	-0.10%
2021/09/06	21	23.91	14	23.82	22.95	7	7,963	0.09%
2021/09/03	20	23.68	4	23.45	23.60	16	7,757	0.21%
2021/09/02	0	0.00	1	24.20	24.20	-1	7,572	-0.01%
2021/09/01	13	24.00	2.2	23.82	23.45	10.8	7,286	0.15%
2021/08/31	0	0.00	5	22.05	22.45	-5	6,871	-0.07%
2021/08/30	2	21.53	1	21.60	21.50	1	6,773	0.01%
2021/08/27	0	0.00	28	21.66	21.45	-28	6,707	-0.42%
2021/08/26	1	21.60	5	21.70	21.65	-4	6,670	-0.06%
2021/08/25	15	21.97	19	21.67	21.65	-4	6,678	-0.06%
2021/08/24	6	20.78	2	21.18	21.20	4	6,620	0.06%
2021/08/23	8	21.29	10	21.33	21.10	-2	7,083	-0.03%
2021/08/19	10	20.25	8	20.54	20.20	2	6,935	0.03%
2021/08/18	1	19.30	1	19.70	20.40	0	6,883	0.00%
2021/08/17	11	19.71	5	19.83	19.40	6	6,870	0.09%
2021/08/12	1	19.75	1	19.65	19.65	0	6,644	0.00%
2021/08/10	1	20.50	0	0.00	20.00	1	6,559	0.02%
2021/08/09	12	21.48	2	21.65	20.85	10	6,522	0.15%
2021/08/06	4	21.39	10	21.45	21.10	-6	6,464	-0.09%
2021/08/05	18	22.24	19	22.22	21.80	-1	6,405	-0.02%
2021/08/04	3	22.30	0	0.00	22.00	3	6,249	0.05%
2021/08/03	5	21.75	14	21.55	21.60	-9	6,041	-0.15%
2021/08/02	3	20.70	0	0.00	20.65	3	5,873	0.05%
2021/07/30	5	20.96	2	21.65	20.80	3	5,845	0.05%
2021/07/29	41	20.85	2	21.35	21.55	39	5,772	0.68%
2021/07/28	124	20.70	4	21.21	20.75	120	5,712	2.10%	大買/鉅額交易
2021/07/27	37	21.29	7	21.81	21.35	30	5,574	0.54%
2021/07/26	87	22.39	49	21.83	22.75	38	5,402	0.70%
2021/07/23	1	20.70	49	21.17	21.30	-48	5,008	-0.96%
2021/07/22	1	19.50	1	19.70	19.40	0	4,595	0.00%
2021/07/21	0	0.00	3	19.20	19.00	-3	4,727	-0.06%
2021/07/20	10	19.59	5	20.33	19.50	5	4,683	0.11%
2021/07/19	10	20.12	66	20.09	20.10	-56	4,531	-1.24%
2021/07/16	2	20.90	5	20.90	20.95	-3	4,545	-0.07%
2021/07/15	24	20.84	16	20.67	21.30	8	4,516	0.18%
2021/07/14	30	20.06	35	20.17	19.40	-5	4,356	-0.11%
2021/07/13	12	20.87	25	20.24	20.90	-13	4,187	-0.31%
2021/07/12	9	19.83	0	0.00	19.45	9	3,807	0.24%
2021/07/09	0	0.00	5	19.41	19.25	-5	3,832	-0.13%
2021/07/07	3	18.83	2	18.95	18.80	1	3,940	0.03%
2021/07/06	2	18.88	0	0.00	18.65	2	4,087	0.05%
2021/07/02	0	0.00	1	18.65	18.50	-1	4,693	-0.02%
2021/07/01	4	18.46	0	0.00	18.45	4	4,741	0.08%
2021/06/28	73	19.29	0	0.00	19.10	73	4,684	1.56%
2021/06/25	1	20.05	3	19.77	19.80	-2	4,648	-0.04%
2021/06/24	15	19.99	8	20.04	20.05	7	4,602	0.15%
2021/06/23	0	0.00	4	18.89	18.90	-4	4,311	-0.09%
2021/06/22	32	18.69	31	18.93	18.80	1	4,267	0.02%
2021/06/21	51	19.52	123	19.74	19.25	-72	4,185	-1.72%	大賣/
2021/06/18	13	17.84	13	17.85	18.35	0	3,926	0.00%
2021/06/17	0	0.00	1	17.90	18.05	-1	3,884	-0.03%
2021/06/16	0	0.00	1	17.25	17.20	-1	3,888	-0.03%
2021/06/11	3	17.42	0	0.00	17.15	3	3,974	0.08%
2021/06/09	0	0.00	1	17.85	17.50	-1	3,963	-0.03%
2021/06/08	0	0.00	7	17.99	17.95	-7	3,945	-0.18%
2021/06/04	3	17.43	0	0.00	17.25	3	3,899	0.08%
2021/06/02	10	17.70	3	18.08	17.95	7	3,882	0.18%
2021/06/01	19	17.58	29	17.67	18.35	-10	3,838	-0.26%
2021/05/28	5	16.05	0	0.00	16.10	5	3,192	0.16%
2021/05/26	13	16.11	6	16.20	16.05	7	3,196	0.22%
2021/05/25	30	16.43	0	0.00	16.50	30	3,188	0.94%
2021/05/17	0	0.00	5	14.00	13.90	-5	3,158	-0.16%
2021/05/12	4	15.18	3	15.38	15.35	1	3,115	0.03%
2021/05/11	5	17.30	2	16.75	16.75	3	3,075	0.10%
2021/05/07	0	0.00	1	17.65	17.70	-1	3,036	-0.03%
2021/05/06	1	17.30	0	0.00	17.10	1	3,030	0.03%
2021/05/04	0	0.00	9	16.59	17.20	-9	3,017	-0.30%
2021/05/03	4	17.95	0	0.00	17.70	4	2,986	0.13%
2021/04/29	3	19.07	1	19.15	19.10	2	2,954	0.07%
2021/04/28	1	19.40	17	19.65	19.45	-16	3,014	-0.53%
2021/04/27	22	20.00	9	19.90	20.10	13	2,983	0.44%
2021/04/26	4	18.65	9	18.77	18.70	-5	2,783	-0.18%
2021/04/23	3	19.18	0	0.00	18.80	3	2,758	0.11%
2021/04/22	8	19.76	0	0.00	18.70	8	2,746	0.29%
2021/04/21	8	20.30	11	20.02	19.85	-3	2,648	-0.11%
2021/04/20	11	20.15	22	20.09	20.35	-11	2,524	-0.44%
2021/04/19	0	0.00	7	18.49	18.50	-7	2,241	-0.31%
2021/04/16	1	18.40	2	18.45	18.35	-1	2,274	-0.04%
2021/04/15	16	18.63	7	18.53	18.35	9	2,318	0.39%
2021/04/14	27	17.97	20	18.35	18.00	7	2,331	0.30%
2021/04/13	6	18.74	6	18.77	18.55	0	2,346	0.00%
2021/04/12	74	19.90	24	19.71	19.65	50	2,301	2.17%
2021/04/09	28	19.20	43	18.94	19.20	-15	2,161	-0.69%
2021/04/08	56	17.80	101.5	17.96	18.05	-45.5	1,897	-2.40%	大賣/
2021/04/07	0	0.00	31	16.07	16.80	-31	1,523	-2.03%
2021/04/06	5	15.80	0	0.00	15.75	5	1,463	0.34%
2021/04/01	10	15.60	0	0.00	15.75	10	1,543	0.65%
2021/03/30	5	15.90	0	0.00	15.85	5	1,552	0.32%
2021/03/26	1	15.45	0	0.00	16.20	1	1,561	0.06%
2021/03/25	5	15.60	0	0.00	15.60	5	1,544	0.32%
2021/03/24	10	15.80	0	0.00	15.85	10	1,533	0.65%
2021/03/23	29	16.43	2	17.10	16.05	27	1,519	1.78%
2021/03/22	40	16.31	1	16.30	16.65	39	1,436	2.71%
2021/03/19	0	0.00	4	16.20	16.40	-4	1,409	-0.28%
2021/03/18	11	16.15	16	16.18	16.15	-5	1,400	-0.36%
2021/03/17	5	15.40	0	0.00	15.35	5	1,323	0.38%
2021/03/12	1	15.05	0	0.00	15.05	1	1,428	0.07%
2021/03/11	20	15.10	0	0.00	15.05	20	1,447	1.38%
2021/03/02	0	0.00	1	15.05	15.05	-1	1,452	-0.07%
2021/02/17	1	14.90	0	0.00	14.95	1	1,511	0.07%
2021/01/28	1	15.05	0	0.00	15.05	1	1,484	0.07%
2021/01/26	5	15.32	0	0.00	15.50	5	1,469	0.34%
2021/01/22	9	15.60	9	15.77	15.70	0	1,453	0.00%
2021/01/21	0	0.00	1	16.00	15.40	-1	1,430	-0.07%
2021/01/20	0	0.00	10	15.15	14.80	-10	1,334	-0.75%
2021/01/19	1	15.75	100	15.79	15.60	-99	1,309	-7.56%
2021/01/15	3	15.85	0	0.00	15.70	3	1,293	0.23%
2021/01/14	1	16.20	2	16.33	16.40	-1	1,267	-0.08%
2021/01/13	5	16.27	3	16.43	16.45	2	1,245	0.16%
2021/01/12	0	0.00	13	17.03	16.55	-13	1,218	-1.07%
2021/01/11	96	16.68	3	16.75	16.65	93	1,106	8.41%
2021/01/08	9	16.32	3	16.80	16.25	6	1,046	0.57%
2021/01/07	13	16.32	17	15.84	16.35	-4	987	-0.40%
2021/01/06	6	15.51	15	15.96	15.30	-9	879	-1.02%
2021/01/05	0	0.00	1	15.85	15.55	-1	785	-0.13%
2021/01/04	0	0.00	1	15.60	15.60	-1	742	-0.13%
2020/12/31	0	0.00	80	15.21	15.10	-80	713	-11.21%
2020/12/29	3	15.25	13	15.22	15.20	-10	696	-1.43%
2020/12/28	2	15.65	9	15.48	15.55	-7	679	-1.03%
2020/12/25	1	15.15	3	15.03	15.15	-2	591	-0.34%
2020/12/22	2	15.00	2	15.03	14.65	0	562	0.00%
2020/12/16	20	15.00	0	0.00	14.85	20	525	3.80%
2020/12/15	80	15.15	3	15.07	14.75	77	540	14.25%
2020/12/14	7	14.87	6	14.91	14.85	1	528	0.19%
2020/12/09	2	14.85	0	0.00	15.00	2	492	0.41%
2020/12/08	15	15.11	0	0.00	15.25	15	473	3.17%
2020/12/07	1	14.00	0	0.00	14.40	1	380	0.26%
2020/12/01	0	0.00	20	13.88	13.90	-20	366	-5.45%
2020/11/25	23	14.08	3	14.18	14.05	20	354	5.64%
2020/11/16	1	13.20	0	0.00	13.20	1	250	0.40%
2020/11/03	1	13.20	0	0.00	13.30	1	291	0.34%
2020/10/28	1	13.50	0	0.00	13.40	1	305	0.33%
2020/10/15	0	0.00	11	13.65	13.85	-11	379	-2.90%
2020/10/12	11	13.31	0	0.00	13.20	11	380	2.89%
2020/10/06	1	13.50	0	0.00	13.50	1	386	0.26%
2020/09/30	1	13.50	0	0.00	13.50	1	405	0.25%
2020/09/29	0	0.00	35	13.40	13.40	-35	412	-8.49%
2020/09/07	1	14.15	0	0.00	13.95	1	593	0.17%
2020/09/04	24	14.23	0	0.00	14.30	24	599	4.01%
2020/09/03	11	14.10	5	13.95	14.10	6	588	1.02%
2020/08/26	1	13.60	0	0.00	13.45	1	714	0.14%
2020/08/20	5	13.50	0	0.00	13.45	5	719	0.69%
2020/08/13	2	14.20	0	0.00	14.15	2	692	0.29%
2020/07/24	6	15.26	5	15.30	14.90	1	727	0.14%
2020/07/09	0	0.00	6	15.15	15.00	-6	774	-0.77%
2020/07/07	1	15.15	0	0.00	15.15	1	765	0.13%
2020/07/03	21	16.65	1	16.45	16.35	20	763	2.62%
2020/07/02	0	0.00	10	15.80	15.90	-10	689	-1.45%
2020/06/22	0	0.00	1	15.30	15.30	-1	673	-0.15%
2020/06/15	1	14.75	0	0.00	14.70	1	715	0.14%
2020/06/05	2	15.65	4	15.60	15.65	-2	787	-0.25%
2020/06/04	0	0.00	4	15.05	15.15	-4	724	-0.55%
2020/06/03	1	14.45	0	0.00	14.70	1	709	0.14%
2020/05/29	0	0.00	30	14.15	14.10	-30	704	-4.26%
2020/05/14	1	14.15	0	0.00	14.15	1	766	0.13%
2020/05/07	1	14.55	0	0.00	14.55	1	753	0.13%
2020/05/05	2	14.55	0	0.00	14.55	2	796	0.25%
2020/05/04	2	14.40	0	0.00	14.50	2	794	0.25%
2020/04/30	5	14.85	0	0.00	14.85	5	790	0.63%
2020/04/28	20	14.95	26	14.93	14.95	-6	785	-0.76%
2020/04/27	0	0.00	4	14.33	14.40	-4	731	-0.55%
2020/04/21	0	0.00	1	13.55	13.50	-1	711	-0.14%
2020/04/17	0	0.00	2	14.40	14.00	-2	710	-0.28%
2020/04/16	0	0.00	5	13.90	14.15	-5	703	-0.71%
2020/04/14	5	13.65	0	0.00	13.70	5	699	0.71%
2020/04/13	3	13.58	0	0.00	13.60	3	698	0.43%
2020/04/10	1	13.55	0	0.00	13.60	1	705	0.14%
2020/04/09	0	0.00	2	13.85	13.60	-2	719	-0.28%
2020/04/08	2	13.35	0	0.00	13.80	2	742	0.27%
2020/04/07	2	12.55	0	0.00	12.55	2	800	0.25%
2020/03/20	30	11.15	0	0.00	11.35	30	795	3.77%
2020/03/19	10	10.55	0	0.00	10.55	10	792	1.26%
2020/03/13	13	13.18	0	0.00	13.40	13	807	1.61%
2020/03/05	1	15.45	2	15.45	15.40	-1	931	-0.11%
2020/03/04	0	0.00	1	15.40	15.40	-1	933	-0.11%
2020/03/02	1	14.50	0	0.00	15.05	1	917	0.11%
2020/02/25	0	0.00	76	15.43	15.65	-76	977	-7.77%
2020/02/24	11	15.26	0	0.00	15.20	11	967	1.14%
2020/02/19	0	0.00	5	15.60	15.60	-5	1,030	-0.49%
2020/02/17	1	15.55	0	0.00	15.60	1	1,033	0.10%
2020/02/10	10	15.80	0	0.00	15.80	10	1,133	0.88%
2020/02/07	10	16.25	1	16.25	16.25	9	1,131	0.80%
2020/02/06	43	15.95	0	0.00	16.40	43	1,100	3.91%
2020/02/04	1	15.60	0	0.00	15.65	1	1,087	0.09%
2020/01/30	0	0.00	2	16.10	15.80	-2	1,077	-0.19%
2020/01/06	10	17.33	0	0.00	17.20	10	1,076	0.93%
2020/01/03	23	17.61	0	0.00	17.60	23	1,076	2.14%
2020/01/02	2	17.95	13	17.95	17.90	-11	1,075	-1.02%
2019/12/31	14	17.77	29	17.80	17.75	-15	1,033	-1.45%
2019/12/30	0	0.00	10	17.25	17.50	-10	946	-1.06%
2019/12/27	12	17.38	2	17.40	17.25	10	929	1.08%
2019/12/25	2	17.10	0	0.00	17.05	2	952	0.21%
2019/12/19	0	0.00	1	17.10	17.10	-1	1,070	-0.09%
2019/12/16	1	17.10	0	0.00	17.10	1	1,079	0.09%
2019/12/13	0	0.00	25	17.42	17.20	-25	1,073	-2.33%
2019/12/12	30	17.61	6	17.41	17.35	24	1,071	2.24%
2019/12/11	5	17.36	0	0.00	17.40	5	1,053	0.47%
2019/12/10	80	17.33	0	0.00	17.25	80	1,057	7.56%
2019/12/09	3	17.68	0	0.00	17.65	3	1,054	0.28%
2019/12/06	26	18.05	137	18.04	18.00	-111	1,104	-10.05%	大賣/鉅額交易
2019/12/05	40	17.42	1	17.25	17.60	39	1,003	3.89%
2019/12/02	11	16.85	0	0.00	16.75	11	1,021	1.08%
2019/11/28	10	17.15	0	0.00	17.15	10	1,053	0.95%
2019/11/26	3	17.70	20	17.79	17.40	-17	1,129	-1.50%
2019/11/25	10	17.13	1	17.25	17.40	9	1,153	0.78%
2019/11/22	10	17.00	0	0.00	16.95	10	1,152	0.87%
2019/11/21	5	16.90	0	0.00	16.95	5	1,175	0.43%
2019/11/19	0	0.00	25	17.22	17.20	-25	1,296	-1.93%
2019/11/18	7	16.77	0	0.00	17.15	7	1,303	0.54%
2019/11/15	22	16.82	0	0.00	16.85	22	1,395	1.58%
2019/11/12	0	0.00	5	16.75	16.85	-5	1,470	-0.34%
2019/11/11	1	16.95	25	16.94	16.70	-24	1,481	-1.62%
2019/11/07	0	0.00	1	16.80	16.60	-1	1,424	-0.07%
2019/11/04	2	16.40	0	0.00	16.35	2	1,409	0.14%
2019/10/14	0	0.00	1	16.35	16.15	-1	1,571	-0.06%
2019/10/08	0	0.00	1	16.35	16.30	-1	1,566	-0.06%
2019/10/01	34	16.77	0	0.00	16.70	34	1,615	2.10%
2019/09/27	4	17.15	1	17.20	17.10	3	1,590	0.19%
2019/09/25	12	17.78	47	17.90	17.60	-35	1,574	-2.22%
2019/09/20	0	0.00	10	17.50	17.55	-10	1,497	-0.67%
2019/09/19	10	17.50	0	0.00	17.50	10	1,495	0.67%
2019/09/17	0	0.00	1	17.30	17.30	-1	1,485	-0.07%
2019/09/16	0	0.00	40	17.45	17.30	-40	1,499	-2.67%
2019/09/12	3	17.65	107	17.57	17.55	-104	1,542	-6.74%	大賣/鉅額交易
2019/09/11	22	17.51	0	0.00	17.55	22	1,543	1.43%
2019/09/10	9	17.79	20	17.90	17.65	-11	1,527	-0.72%
2019/09/09	0	0.00	27	18.84	18.75	-27	1,461	-1.85%
2019/09/06	2	18.75	0	0.00	18.75	2	1,403	0.14%
2019/09/04	0	0.00	1	18.65	18.60	-1	1,363	-0.07%
2019/09/02	15	18.75	0	0.00	18.65	15	1,337	1.12%
2019/08/30	17	18.67	0	0.00	18.55	17	1,325	1.28%
2019/08/28	23	18.68	47	18.69	18.75	-24	1,239	-1.94%
2019/08/27	2	18.30	0	0.00	18.35	2	1,155	0.17%
2019/08/26	8	17.91	0	0.00	17.95	8	1,161	0.69%
2019/08/23	16	18.64	5	18.50	18.30	11	1,144	0.96%
2019/08/22	20	18.51	1	18.65	18.65	19	1,093	1.74%
2019/08/21	15	18.30	0	0.00	18.35	15	1,027	1.46%
2019/08/20	8	18.41	36	18.24	18.40	-28	995	-2.81%
2019/08/19	0	0.00	1	17.70	18.00	-1	888	-0.11%
2019/08/16	1	17.70	12	17.68	17.60	-11	878	-1.25%
2019/08/15	6	17.63	20	17.60	17.65	-14	871	-1.61%
2019/08/12	0	0.00	2	17.20	17.10	-2	821	-0.24%
2019/08/08	0	0.00	3	16.90	16.95	-3	831	-0.36%
2019/08/07	0	0.00	5	16.80	16.85	-5	844	-0.59%
2019/08/02	1	17.20	0	0.00	17.10	1	975	0.10%
2019/08/01	0	0.00	10	17.70	17.60	-10	998	-1.00%
2019/07/30	0	0.00	11	17.80	17.70	-11	1,024	-1.07%
2019/07/26	1	17.80	0	0.00	17.75	1	1,059	0.09%
2019/07/23	21	17.45	1	17.45	17.45	20	1,135	1.76%
2019/07/22	0	0.00	3	17.40	17.40	-3	1,144	-0.26%
2019/07/17	0	0.00	23	17.84	17.70	-23	1,197	-1.92%
2019/07/12	0	0.00	0.8	17.30	17.30	-0.8	1,210	-0.07%
2019/07/05	3	18.30	0	0.00	18.30	3	1,493	0.20%
2019/07/03	1	18.20	0	0.00	18.10	1	1,684	0.06%
2019/07/01	1	18.00	0	0.00	18.05	1	2,010	0.05%
2019/06/27	1	17.95	0	0.00	18.00	1	2,250	0.04%
2019/06/20	3	18.40	1	18.00	18.25	2	2,579	0.08%
2019/06/05	11	17.20	2	17.35	17.15	9	3,292	0.27%
2019/06/04	9	17.43	0	0.00	17.30	9	3,305	0.27%
2019/06/03	6	17.43	0	0.00	17.40	6	3,321	0.18%
2019/05/31	4	17.71	30	17.69	17.65	-26	3,334	-0.78%
2019/05/30	6	17.43	0	0.00	17.50	6	3,320	0.18%
2019/05/29	0	0.00	5	17.00	17.00	-5	3,325	-0.15%
2019/05/24	0	0.00	1	17.05	17.05	-1	3,394	-0.03%
2019/05/22	0	0.00	2	17.45	17.45	-2	3,603	-0.06%
2019/05/21	1	17.40	0	0.00	17.45	1	3,679	0.03%
2019/05/16	1	18.20	0	0.00	17.90	1	3,734	0.03%
2019/05/14	2	17.75	3	17.50	18.00	-1	3,775	-0.03%
2019/05/13	1	17.30	0	0.00	17.40	1	3,774	0.03%
2019/05/10	6	18.01	0	0.00	17.95	6	3,750	0.16%
2019/05/09	1	18.95	3	19.00	18.95	-2	3,679	-0.05%
2019/05/08	8	19.45	0	0.00	19.40	8	3,649	0.22%
2019/05/06	11	20.13	1	20.05	19.80	10	3,624	0.28%
2019/05/03	3	20.13	5	20.06	20.05	-2	3,581	-0.06%
2019/05/02	37	19.93	31	20.07	20.00	6	3,554	0.17%
2019/04/30	0	0.00	3	19.40	19.60	-3	3,497	-0.09%
2019/04/29	2	19.03	3	18.90	18.90	-1	3,492	-0.03%
2019/04/26	10	19.55	0	0.00	19.45	10	3,465	0.29%
2019/04/25	20	19.83	35	19.85	19.80	-15	3,455	-0.43%
2019/04/23	0	0.00	10	19.75	19.65	-10	3,411	-0.29%
2019/04/22	0	0.00	1	19.70	19.55	-1	3,396	-0.03%
2019/04/18	1	19.60	0	0.00	19.30	1	3,383	0.03%
2019/04/17	0	0.00	69	20.23	19.90	-69	3,343	-2.06%
2019/04/16	51	19.84	0	0.00	20.15	51	3,254	1.57%
2019/04/15	1	19.25	6	19.25	19.20	-5	3,188	-0.16%
2019/04/11	4	20.01	1	19.90	19.90	3	3,078	0.10%
2019/04/10	22	20.27	0	0.00	20.25	22	2,998	0.73%
2019/04/09	5	21.95	2	21.98	22.15	3	2,853	0.11%
2019/04/08	2	22.40	6	22.57	22.45	-4	2,791	-0.14%
2019/04/03	2	21.50	5	21.32	21.65	-3	2,546	-0.12%
2019/04/01	7	21.08	0	0.00	20.85	7	2,362	0.30%
2019/03/29	3	20.35	0	0.00	20.45	3	2,213	0.14%
2019/03/28	1	20.25	0	0.00	20.10	1	2,194	0.05%
2019/03/27	1	21.35	1	21.50	20.75	0	2,160	0.00%
2019/03/26	0	0.00	19	20.25	20.60	-19	1,972	-0.96%
2019/03/25	20	19.87	6	19.73	19.90	14	1,938	0.72%
2019/03/22	9	20.41	0	0.00	20.25	9	1,910	0.47%
2019/03/21	0	0.00	3	20.20	20.25	-3	1,877	-0.16%
2019/03/19	10	20.17	10	20.20	20.20	0	1,840	0.00%
2019/03/18	18	20.59	18	20.28	20.35	0	1,870	0.00%
2019/03/15	0	0.00	1	19.70	19.65	-1	1,744	-0.06%
2019/03/14	2	19.58	0	0.00	19.40	2	1,690	0.12%
2019/03/13	17	19.64	7	19.70	19.75	10	1,684	0.59%
2019/03/12	1	19.20	0	0.00	19.10	1	1,521	0.07%
2019/03/11	0	0.00	17	19.35	19.05	-17	1,547	-1.10%
2019/03/08	1	18.65	1	18.85	18.75	0	1,502	0.00%
2019/03/05	0	0.00	11	19.05	18.95	-11	1,520	-0.72%
2019/03/04	5	19.05	10	19.00	19.05	-5	1,519	-0.33%
2019/02/25	0	0.00	5	19.10	19.10	-5	1,468	-0.34%
2019/02/22	5	18.95	0	0.00	18.95	5	1,445	0.35%
2019/02/21	8	19.59	31	19.56	19.15	-23	1,415	-1.62%
2019/02/20	25	18.62	21	18.46	18.70	4	1,238	0.32%
2019/02/18	0	0.00	10	18.05	18.00	-10	1,168	-0.86%
2019/02/15	0	0.00	1	18.55	17.95	-1	1,195	-0.08%
2019/02/14	6	18.11	15	18.33	18.35	-9	1,157	-0.78%
2019/02/12	0	0.00	1	17.90	17.85	-1	1,132	-0.09%
2019/02/11	0	0.00	10	17.50	17.45	-10	1,115	-0.90%
2019/01/28	1	17.45	2	17.48	17.55	-1	1,156	-0.09%
2019/01/25	0	0.00	4	17.38	17.35	-4	1,166	-0.34%
2019/01/24	0	0.00	4	17.23	17.25	-4	1,181	-0.34%
2019/01/22	0	0.00	10	17.45	17.30	-10	1,205	-0.83%
2019/01/21	10	17.60	0	0.00	17.50	10	1,220	0.82%
2019/01/18	0	0.00	10	17.30	17.30	-10	1,243	-0.80%
2019/01/14	0	0.00	0.2	17.15	17.00	-0.2	1,314	-0.02%
2019/01/11	0.1	17.20	0	0.00	17.20	0.1	1,331	0.01%
2019/01/10	4	17.65	7	17.56	17.30	-3	1,345	-0.22%
2019/01/09	0	0.00	1	17.15	17.35	-1	1,374	-0.07%
2019/01/08	3	16.90	0	0.00	16.90	3	1,471	0.20%
2019/01/04	2	16.28	0	0.00	16.45	2	1,917	0.10%
2018/12/27	10	16.90	0	0.00	16.90	10	2,187	0.46%
2018/12/26	1	16.65	0	0.00	16.65	1	2,190	0.05%
2018/12/24	0	0.00	49	17.15	17.05	-49	2,327	-2.11%
2018/12/20	0	17.05	0	0.00	16.90	0	2,335	0.00%
2018/12/18	0	0.00	1	17.50	17.50	-1	2,382	-0.04%
2018/12/14	1	17.65	2	17.83	17.70	-1	2,365	-0.04%
2018/12/13	10	17.98	0	0.00	17.90	10	2,353	0.42%
2018/12/12	15	18.03	10	18.17	18.00	5	2,337	0.21%
2018/12/11	0	0.00	21	18.57	17.80	-21	2,303	-0.91%
2018/12/10	10	18.40	0	0.00	18.40	10	2,218	0.45%
2018/12/07	1	17.75	24	17.75	17.75	-23	2,170	-1.06%
2018/12/06	4	17.68	1	17.80	17.45	3	2,163	0.14%
2018/12/04	2	17.75	0	0.00	17.80	2	2,105	0.10%
2018/11/30	2	17.25	1	17.15	17.15	1	2,045	0.05%
2018/11/29	0	0.00	1	17.10	17.10	-1	2,037	-0.05%
2018/11/28	24	17.33	5	17.41	17.35	19	2,017	0.94%
2018/11/23	0.1	17.00	0	0.00	16.55	0.1	2,012	0.00%
2018/11/19	0	0.00	10	17.10	17.05	-10	2,021	-0.49%
2018/11/15	20	16.80	1	16.85	16.75	19	2,012	0.94%
2018/11/13	0	0.00	3	16.60	16.95	-3	1,970	-0.15%
2018/11/08	1	16.80	1	16.65	16.50	0	2,012	0.00%
2018/11/07	0	0.00	10	16.80	16.50	-10	2,079	-0.48%
2018/11/06	3	16.70	0	0.00	16.50	3	2,199	0.14%
2018/11/01	0	0.00	3	16.20	16.25	-3	2,780	-0.11%
2018/10/31	0	0.00	20	15.90	16.15	-20	2,806	-0.71%
2018/10/30	23	15.67	0	0.00	15.70	23	2,799	0.82%
2018/10/29	8	15.38	0	0.00	15.35	8	2,801	0.29%
2018/10/26	1	15.90	0	0.00	15.30	1	2,807	0.04%
2018/10/25	21	16.00	5	16.07	15.80	16	2,796	0.57%
2018/10/24	0	0.00	30	16.80	16.80	-30	2,763	-1.09%
2018/10/19	0	0.00	10	16.90	17.05	-10	2,811	-0.36%
2018/10/16	3	17.50	12	17.58	17.25	-9	2,755	-0.33%
2018/10/15	39	18.11	18	18.39	18.20	21	2,713	0.77%
2018/10/12	2	17.38	4	17.30	18.25	-2	2,535	-0.08%
2018/10/11	5	16.81	2	17.10	16.60	3	2,355	0.13%
2018/10/09	0	0.00	2	18.23	18.35	-2	2,306	-0.09%
2018/10/04	30	17.56	0	0.00	17.55	30	2,245	1.34%
2018/10/03	0	0.00	2	17.85	17.70	-2	2,258	-0.09%
2018/10/02	14	18.35	34	18.81	18.25	-20	2,308	-0.87%
2018/10/01	10	18.25	5	17.69	18.25	5	2,228	0.22%
2018/09/27	0	0.00	5	17.35	17.35	-5	2,219	-0.23%
2018/09/26	0	0.00	10	17.53	17.35	-10	2,229	-0.45%
2018/09/25	20	17.70	0	0.00	17.80	20	2,226	0.90%
2018/09/18	0	0.00	10	17.00	16.95	-10	2,553	-0.39%
2018/09/14	0	0.00	10	17.30	17.25	-10	2,566	-0.39%
2018/09/12	1	16.90	0	0.00	16.90	1	2,601	0.04%
2018/09/11	20	16.95	0	0.00	17.05	20	2,609	0.77%
2018/09/07	1	16.75	0	0.00	16.75	1	2,671	0.04%
2018/09/04	2	17.75	0	0.00	17.60	2	2,712	0.07%
2018/09/03	0	0.00	4	17.70	17.60	-4	2,738	-0.15%
2018/08/27	4	17.35	0	0.00	17.30	4	2,922	0.14%
2018/08/22	2	17.15	0	0.00	17.15	2	3,025	0.07%
2018/08/20	3	17.40	0	0.00	17.15	3	3,105	0.10%
2018/08/15	2	17.53	0	0.00	17.25	2	3,098	0.06%
2018/08/14	1	17.95	1	18.15	18.10	0	3,088	0.00%
2018/08/13	15	18.52	1	18.70	18.50	14	3,113	0.45%
2018/08/10	3	20.60	31	20.51	20.55	-28	3,221	-0.87%
2018/08/09	4	20.45	5	20.09	20.40	-1	3,170	-0.03%
2018/08/08	0	0.00	24	19.43	19.45	-24	2,779	-0.86%
2018/08/07	20	19.44	2	19.33	19.50	18	2,723	0.66%
2018/08/06	1	18.90	0	0.00	18.90	1	2,702	0.04%
2018/07/31	0	0.00	1	19.00	19.00	-1	2,733	-0.04%
2018/07/30	0	0.00	24	19.00	18.80	-24	2,726	-0.88%
2018/07/27	24	19.11	1	19.25	19.00	23	2,712	0.85%
2018/07/23	0	0.00	35	18.44	18.20	-35	2,621	-1.34%
2018/07/20	1	18.55	11	19.25	18.55	-10	2,601	-0.38%
2018/07/19	46	19.23	1	19.00	19.45	45	2,535	1.78%
2018/07/18	0	0.00	25	18.39	18.50	-25	2,474	-1.01%
2018/07/17	27	19.02	4	18.89	18.65	23	2,456	0.94%
2018/07/13	1	18.45	0	0.00	18.40	1	2,334	0.04%
2018/07/10	8	18.45	33	18.44	18.30	-25	2,270	-1.10%
2018/07/09	15	18.07	1	17.85	18.10	14	2,185	0.64%
2018/07/06	1	17.60	0	0.00	17.60	1	2,149	0.05%
2018/07/05	0	0.00	2	17.55	17.25	-2	2,145	-0.09%
2018/07/04	2	17.95	0	0.00	17.70	2	2,136	0.09%
2018/07/02	10	18.03	0	0.00	17.60	10	2,094	0.48%
2018/06/29	20	19.29	78	19.26	18.35	-58	2,068	-2.80%
2018/06/28	61	18.27	0	0.00	18.60	61	1,818	3.36%
2018/06/26	0	0.00	3	17.00	17.00	-3	1,763	-0.17%
2018/06/15	2	17.15	10	17.83	17.20	-8	1,645	-0.49%
2018/06/14	0	0.00	30	17.87	17.70	-30	1,611	-1.86%
2018/06/13	0	0.00	1	18.15	17.85	-1	1,589	-0.06%
2018/06/12	6	18.08	1.4	17.92	17.85	4.6	1,566	0.30%
2018/06/11	2	18.30	11	18.31	17.95	-9	1,544	-0.58%
2018/06/08	0	0.00	13	18.59	18.10	-13	1,518	-0.86%
2018/06/07	51	18.37	2	18.05	18.50	49	1,467	3.34%
2018/06/05	1	17.45	0	0.00	17.15	1	1,347	0.07%
2018/05/31	40	17.70	0	0.00	17.60	40	1,312	3.05%
2018/05/30	0	0.00	46	18.06	18.00	-46	1,271	-3.62%
2018/05/29	2	17.40	5	17.83	18.00	-3	1,195	-0.25%
2018/05/28	2	16.85	5	16.95	17.35	-3	1,119	-0.27%
2018/05/25	5	17.20	0	0.00	16.95	5	1,102	0.45%
2018/05/24	15	16.92	0	0.00	16.85	15	1,084	1.38%
2018/05/21	145	17.46	26	17.67	17.70	119	1,014	11.73%	大買/鉅額交易
2018/05/18	20	18.00	109	16.88	18.00	-89	906	-9.81%	大賣/
2018/05/17	115	16.80	10	16.80	16.70	105	672	15.60%	大買/鉅額交易
2018/05/14	0	0.00	15	16.05	16.00	-15	585	-2.56%
2018/05/11	3	15.60	34	15.83	15.60	-31	568	-5.46%
2018/05/10	0	0.00	1	15.25	15.25	-1	500	-0.20%
2018/05/09	0	0.00	1	15.15	15.05	-1	541	-0.18%
2018/05/08	0	0.00	3	15.55	15.05	-3	542	-0.55%
2018/04/30	0	0.00	1	13.90	13.85	-1	581	-0.17%
2018/04/27	3	13.43	2	13.20	13.45	1	586	0.17%
2018/04/18	4	14.25	0	0.00	14.30	4	685	0.58%
2018/04/11	1	14.50	0	0.00	14.55	1	1,087	0.09%
2018/04/09	0	0.00	3	14.70	14.55	-3	1,110	-0.27%
2018/04/02	50	15.05	1	15.00	15.00	49	1,112	4.40%
2018/03/29	0	0.00	2	15.00	14.95	-2	1,107	-0.18%
2018/03/28	1	14.65	0	0.00	14.60	1	1,094	0.09%
2018/03/27	0	0.00	2	14.90	14.70	-2	1,153	-0.17%
2018/03/26	4	14.40	0	0.00	14.55	4	1,153	0.35%
2018/03/23	2	14.60	2	14.60	14.60	0	1,151	0.00%
2018/03/22	3	15.03	0	0.00	14.95	3	1,152	0.26%
2018/03/16	20	15.45	0	0.00	15.35	20	1,152	1.74%
2018/03/14	0	0.00	2	15.60	15.50	-2	1,157	-0.17%
2018/03/13	5	15.80	9	15.98	15.85	-4	1,152	-0.35%
2018/03/12	0	0.00	2	15.53	15.30	-2	1,122	-0.18%
2018/03/09	1	15.05	4	15.00	15.05	-3	1,118	-0.27%
2018/03/08	1	14.65	0	0.00	14.60	1	1,123	0.09%
2018/03/07	0	0.00	9	14.70	14.55	-9	1,166	-0.77%
2018/03/05	0	0.00	1	14.90	14.85	-1	1,186	-0.08%
2018/03/01	2	14.65	2	14.85	14.90	0	1,206	0.00%
2018/02/26	1	15.10	0	0.00	15.10	1	1,207	0.08%
2018/02/12	3	14.20	0	0.00	14.40	3	1,211	0.25%
2018/02/09	17	13.82	0	0.00	14.00	17	1,214	1.40%
2018/02/07	17	15.00	0	0.00	15.05	17	1,204	1.41%
2018/02/06	28	15.65	4	15.05	14.65	24	1,247	1.92%
2018/02/05	1	15.70	0	0.00	16.05	1	1,272	0.08%
2018/02/01	11	16.59	15	16.70	16.60	-4	1,270	-0.31%
2018/01/31	17	16.12	2	16.20	16.15	15	1,225	1.22%
2018/01/30	4	16.48	0	0.00	16.35	4	1,221	0.33%
2018/01/29	2	16.80	0	0.00	16.75	2	1,214	0.16%
2018/01/25	0	0.00	2	17.40	16.90	-2	1,214	-0.16%
2018/01/17	0	0.00	2	17.30	17.15	-2	1,139	-0.18%
2018/01/16	6	17.17	8	17.25	17.10	-2	1,133	-0.18%
2018/01/11	2	17.28	0	0.00	17.25	2	1,101	0.18%
2018/01/10	0	0.00	1	17.40	17.20	-1	1,099	-0.09%
2018/01/09	5	17.21	1	17.40	17.45	4	1,042	0.38%
2018/01/08	16	17.94	42	18.17	17.90	-26	997	-2.61%
2018/01/05	8	18.25	36	18.12	18.35	-28	860	-3.25%
2018/01/04	0	0.00	4	16.55	16.70	-4	714	-0.56%
2018/01/02	4	16.08	0	0.00	16.10	4	706	0.57%