東森 (2614)-凱基-中港券商分點個股進出

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
20.00
漲跌
▲0.05
漲幅
+0.25%
成交量
1,040張
產業
上市其他類股
483人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/17	2	20.25	0	0.00	20.00	2	732	0.27%
2024/05/16	0	0.00	21.1	19.90	19.95	-21.1	727	-2.90%
2024/05/06	0	19.75	0	0.00	19.65	0	733	0.00%
2024/05/03	0.5	19.84	0	0.00	19.80	0.5	731	0.06%
2024/05/02	20.4	19.95	1	20.00	19.85	19.4	730	2.66%
2024/04/30	0	0.00	0.6	19.55	19.75	-0.6	724	-0.08%
2024/04/17	1	19.25	0	0.00	19.30	1	729	0.14%
2024/04/16	0.2	19.40	0	0.00	19.25	0.2	742	0.03%
2024/04/15	0.1	19.75	0	0.00	19.70	0.1	726	0.01%
2024/04/08	1.2	19.66	0	0.00	19.65	1.2	721	0.17%
2024/04/03	1	19.75	0	0.00	19.75	1	719	0.14%
2024/04/02	1.2	20.01	0	0.00	20.00	1.2	717	0.17%
2024/04/01	0.7	20.30	1	20.55	20.40	-0.3	714	-0.04%
2024/03/29	0	0.00	1	20.50	20.25	-1	703	-0.14%
2024/03/27	1	19.95	0	0.00	20.05	1	683	0.15%
2024/03/26	1	20.00	0	0.00	20.00	1	679	0.15%
2024/03/25	0	0.00	1	20.20	20.00	-1	683	-0.15%
2024/03/22	0	19.90	0	0.00	20.00	0	689	0.00%
2024/03/20	1.2	19.88	0	0.00	19.65	1.2	689	0.17%
2024/03/15	0.2	19.83	0	0.00	19.90	0.2	690	0.03%
2024/03/14	0.1	19.95	0	0.00	20.00	0.1	672	0.01%
2024/03/12	0.2	20.15	0	0.00	20.20	0.2	670	0.02%
2024/03/08	0.1	20.10	0	0.00	20.00	0.1	719	0.01%
2024/03/07	0	20.10	0	0.00	20.15	0	829	0.00%
2024/03/06	0	0.00	1.1	20.05	20.05	-1.1	830	-0.13%
2024/03/04	0.1	20.25	0	0.00	20.10	0.1	822	0.01%
2024/02/29	0	20.32	0	0.00	20.25	0	822	0.00%
2024/02/27	0	20.40	0	0.00	20.25	0	827	0.00%
2024/02/26	0	21.00	0	0.00	20.75	0	852	0.00%
2024/02/20	0.1	21.20	0	0.00	21.30	0.1	942	0.01%
2024/02/19	3.3	21.35	0	0.00	21.35	3.3	942	0.35%
2024/02/02	0.2	20.84	0	0.00	20.70	0.2	929	0.02%
2024/02/01	0	0.00	0.1	21.15	21.10	-0.1	930	-0.01%
2024/01/30	0.2	20.95	0	0.00	20.80	0.2	935	0.02%
2024/01/24	0.2	21.20	0	0.00	21.25	0.2	950	0.02%
2024/01/19	1	20.65	0	0.00	20.75	1	960	0.10%
2024/01/18	0.1	20.85	0	0.00	20.65	0.1	954	0.01%
2024/01/17	0.1	21.15	0.8	21.20	20.85	-0.7	960	-0.07%
2024/01/16	0	21.50	0	0.00	21.30	0	951	0.00%
2024/01/15	0	0.00	4	21.70	21.65	-4	941	-0.42%
2024/01/12	0	0.00	2	22.05	21.85	-2	939	-0.21%
2024/01/09	0.1	22.25	1	22.15	22.10	-0.9	930	-0.10%
2024/01/05	5.2	22.30	0	0.00	22.35	5.2	924	0.56%
2024/01/02	0.2	22.70	0	0.00	22.65	0.2	923	0.02%
2023/12/27	0	0.00	0.6	22.55	22.50	-0.6	954	-0.07%
2023/12/21	0.1	22.60	0.3	22.50	22.55	-0.2	1,033	-0.02%
2023/12/20	0	0.00	6.3	22.37	22.85	-6.3	1,034	-0.61%
2023/12/13	0.1	22.60	0	0.00	22.55	0.1	1,033	0.01%
2023/12/12	0	0.00	10	22.65	22.60	-10	1,038	-0.96%
2023/12/08	1	23.15	0	0.00	23.05	1	1,040	0.10%
2023/12/07	0	0.00	0.3	23.20	23.15	-0.3	1,044	-0.02%
2023/12/05	1	23.75	0	0.00	23.50	1	1,124	0.09%
2023/12/04	10	24.50	1	24.30	24.20	9	1,480	0.61%
2023/12/01	1	23.70	0	0.00	23.75	1	1,379	0.07%
2023/11/30	0	0.00	0.9	23.10	23.25	-0.9	1,423	-0.06%
2023/11/29	0	0.00	11	23.17	23.15	-11	1,443	-0.76%
2023/11/28	1	23.40	0	0.00	23.50	1	1,449	0.07%
2023/11/27	0	0.00	5	23.60	23.45	-5	1,459	-0.34%
2023/11/24	1	23.20	3	23.30	23.55	-2	1,456	-0.14%
2023/11/22	15	23.76	1	24.05	24.15	14	1,476	0.95%
2023/11/15	1.2	22.11	0	0.00	22.20	1.2	1,532	0.08%
2023/11/14	0.3	22.00	0	0.00	22.00	0.3	1,550	0.02%
2023/11/08	0	0.00	0.5	22.50	22.60	-0.5	1,634	-0.03%
2023/11/03	0	22.40	0.4	22.20	22.40	-0.4	1,645	-0.03%
2023/10/25	1	21.75	0	0.00	21.75	1	1,717	0.06%
2023/10/06	1	23.20	0	0.00	23.05	1	2,026	0.05%
2023/10/03	0	0.00	0.3	23.00	23.75	-0.3	2,052	-0.01%
2023/10/02	0.7	22.97	0	0.00	22.70	0.7	2,033	0.04%
2023/09/28	0.1	22.45	0	0.00	22.35	0.1	2,030	0.00%
2023/09/27	0.1	22.55	0	0.00	22.40	0.1	2,034	0.00%
2023/09/26	0	0.00	0.2	22.80	23.10	-0.2	2,044	-0.01%
2023/09/20	0	22.53	0	0.00	22.30	0	2,009	0.00%
2023/09/19	0.1	22.80	0	0.00	22.60	0.1	2,026	0.00%
2023/09/15	0	0.00	0	22.80	22.80	0	2,070	0.00%
2023/09/14	0.1	23.25	0.6	23.10	23.20	-0.5	2,076	-0.02%
2023/09/12	0.6	23.30	0	0.00	23.30	0.6	2,102	0.03%
2023/09/11	0	0.00	6	23.65	23.45	-6	2,103	-0.29%
2023/09/08	2	24.00	0	0.00	23.85	2	2,083	0.10%
2023/09/07	7	26.07	9	26.19	25.45	-2	2,057	-0.10%
2023/09/06	0	0.00	0.3	25.50	25.50	-0.3	1,690	-0.02%
2023/08/31	0.3	20.38	0	0.00	20.25	0.3	1,648	0.02%
2023/08/30	0	0.00	0.6	20.30	20.60	-0.6	1,650	-0.04%
2023/08/29	0.3	20.28	1.1	20.45	20.15	-0.9	1,649	-0.05%
2023/08/28	2.7	21.65	0.5	21.35	21.35	2.1	1,626	0.13%
2023/08/16	0	0.00	4	14.80	14.90	-4	1,606	-0.25%
2023/08/15	0.2	14.95	0.5	15.10	15.00	-0.3	1,589	-0.02%
2023/08/14	1.2	15.12	22	15.02	15.00	-20.8	1,579	-1.32%
2023/08/11	0.3	16.00	0	16.25	15.80	0.3	1,535	0.02%
2023/08/10	0	0.00	2	16.65	16.20	-2	1,523	-0.13%
2023/08/09	10	16.90	0.9	16.95	16.80	9.1	1,490	0.61%
2023/08/08	0	0.00	6	16.95	17.15	-6	1,471	-0.41%
2023/08/04	1	16.95	0	0.00	16.85	1	1,428	0.07%
2023/08/01	0	0.00	9.9	17.09	17.10	-9.9	1,430	-0.69%
2023/07/28	1	17.20	2	17.15	17.20	-1	1,487	-0.07%
2023/07/27	0	17.10	0	0.00	17.10	0	1,492	0.00%
2023/07/17	0	0.00	0	16.95	17.30	0	1,519	0.00%
2023/07/14	3.3	16.91	0	0.00	16.90	3.3	1,501	0.22%
2023/07/13	7.5	17.51	25	17.35	17.20	-17.5	1,489	-1.17%
2023/07/12	6	17.98	0	0.00	17.85	6	1,487	0.40%
2023/07/11	10.2	18.20	10	18.15	18.15	0.2	1,520	0.01%
2023/07/10	2	18.15	0	0.00	18.20	2	1,571	0.13%
2023/07/06	1	18.25	0	0.00	18.45	1	1,672	0.06%
2023/07/05	10	18.60	10	18.80	18.75	0	1,661	0.00%
2023/06/30	5.1	18.20	0	0.00	18.20	5.1	1,631	0.31%
2023/06/29	5	18.20	0	0.00	18.25	5	1,633	0.31%
2023/06/28	4	18.31	0	0.00	18.30	4	1,646	0.24%
2023/06/26	1.1	18.41	17	18.40	18.45	-15.9	1,669	-0.95%
2023/06/21	1.3	18.44	0	0.00	18.50	1.3	1,692	0.08%
2023/06/19	0.1	18.30	0	0.00	18.40	0.1	1,742	0.00%
2023/06/15	0	0.00	22	18.45	18.45	-22	1,788	-1.23%
2023/06/14	1	18.45	1	18.70	18.50	0	1,840	0.00%
2023/06/13	4	18.99	0	0.00	18.70	4	2,032	0.20%
2023/06/12	1	18.70	0	0.00	18.70	1	2,297	0.04%
2023/06/08	6	18.31	4	18.40	18.40	2	2,291	0.09%
2023/06/07	5	18.55	4	18.60	18.50	1	2,315	0.04%
2023/06/06	1	18.55	0	0.00	18.55	1	2,310	0.04%
2023/06/02	1.1	18.55	11	18.60	18.55	-9.9	2,317	-0.43%
2023/06/01	4	18.78	0	0.00	18.80	4	2,300	0.17%
2023/05/31	1	18.90	0	0.00	18.90	1	2,291	0.04%
2023/05/30	0	0.00	1	19.05	19.05	-1	2,280	-0.04%
2023/05/25	5	19.05	0	0.00	19.05	5	2,311	0.22%
2023/05/24	2	19.15	0	0.00	19.20	2	2,322	0.09%
2023/05/23	2	19.20	0.7	19.15	19.35	1.3	2,339	0.06%
2023/05/22	0	0.00	1	19.10	19.10	-1	2,357	-0.04%
2023/05/19	2	19.15	0	0.00	19.10	2	2,360	0.08%
2023/05/17	0	0.00	10	19.20	19.20	-10	2,374	-0.42%
2023/05/16	0	0.00	9	19.24	19.25	-9	2,374	-0.38%
2023/05/15	0	0.00	1	19.05	19.15	-1	2,379	-0.04%
2023/05/08	4	19.88	0	0.00	19.55	4	2,645	0.15%
2023/05/05	0	0.00	1	19.95	19.85	-1	2,744	-0.04%
2023/05/02	0	0.00	0.9	19.00	19.00	-0.9	3,057	-0.03%
2023/04/26	1	18.95	0.2	19.05	18.95	0.8	3,246	0.02%
2023/04/25	0	0.00	1	19.10	19.15	-1	3,297	-0.03%
2023/04/24	0	0.00	7	19.57	19.65	-7	3,327	-0.21%
2023/04/21	2	19.40	0	0.00	19.25	2	3,428	0.06%
2023/04/20	7	19.33	0	0.00	19.50	7	3,437	0.20%
2023/04/19	5	19.40	0	0.00	19.25	5	3,456	0.14%
2023/04/18	0	19.35	2	19.70	19.25	-2	3,537	-0.06%
2023/04/17	2	20.05	20	19.95	19.80	-18	3,775	-0.48%
2023/04/14	3	19.65	11	19.47	19.70	-8	3,787	-0.21%
2023/04/13	10	19.15	0	0.00	19.20	10	3,763	0.27%
2023/04/12	10	19.30	1	19.30	19.25	9	3,751	0.24%
2023/04/11	5	18.65	0	0.00	18.65	5	3,737	0.13%
2023/04/10	5	18.75	0	0.00	18.70	5	3,896	0.13%
2023/03/31	1	18.80	0	0.00	18.80	1	4,134	0.02%
2023/03/29	0	18.95	0	0.00	18.90	0	4,189	0.00%
2023/03/28	0	19.00	0	0.00	19.00	0	4,241	0.00%
2023/03/27	0	0.00	3.4	19.24	19.25	-3.4	4,303	-0.08%
2023/03/24	0	19.15	1	19.25	19.20	-1	4,379	-0.02%
2023/03/22	11	19.44	0	0.00	19.25	11	4,685	0.23%
2023/03/21	0	0.00	0.1	19.70	19.65	-0.1	4,725	0.00%
2023/03/20	0	0.00	6.3	19.15	19.55	-6.3	4,837	-0.13%
2023/03/16	1.1	18.67	15	19.16	18.70	-13.9	5,679	-0.24%
2023/03/15	19	20.09	1	20.40	19.95	18	6,018	0.30%
2023/03/13	10	22.05	0	0.00	22.40	10	6,070	0.16%
2023/03/10	5	22.85	1	22.45	22.60	4	6,065	0.07%
2023/03/08	0.4	23.25	0	0.00	23.25	0.4	6,071	0.01%
2023/03/01	2	22.85	0	0.00	22.85	2	6,067	0.03%
2023/02/24	0	23.40	0	0.00	23.25	0	6,063	0.00%
2023/02/21	0	0.00	0.9	23.70	23.50	-0.9	6,063	-0.01%
2023/02/20	0.2	23.60	2	23.70	23.75	-1.8	6,088	-0.03%
2023/02/15	0	0.00	1	23.15	23.10	-1	6,187	-0.02%
2023/02/14	4	23.20	2	23.25	23.25	2	6,205	0.03%
2023/02/13	0	23.10	0	0.00	23.10	0	6,234	0.00%
2023/02/10	2	23.10	2	23.40	23.10	0	6,265	0.00%
2023/02/08	10.1	24.52	0	0.00	24.10	10.1	6,321	0.16%
2023/02/07	0.1	24.30	1	24.30	24.30	-0.9	6,453	-0.01%
2023/02/06	1	24.65	0	0.00	24.50	1	6,532	0.02%
2023/02/03	0	0.00	5	24.39	24.80	-5	6,858	-0.07%
2023/02/02	2	24.55	7	24.84	24.50	-5	6,836	-0.07%
2023/02/01	12	24.81	3	24.65	24.95	9	6,796	0.13%
2023/01/31	0.1	23.90	0	0.00	23.95	0.1	6,600	0.00%
2023/01/30	6	23.70	7	23.79	23.70	-1	6,563	-0.02%
2023/01/17	5	23.70	7	23.91	23.65	-2	6,542	-0.03%
2023/01/16	3	24.00	0	0.00	23.60	3	6,438	0.05%
2023/01/12	25	24.04	1	23.70	23.50	24	6,403	0.37%
2023/01/11	6	23.98	5	24.11	23.95	1	6,362	0.02%
2023/01/10	1	23.75	1	23.50	23.45	0	6,266	0.00%
2023/01/09	0	0.00	1.3	23.74	23.45	-1.3	6,274	-0.02%
2023/01/06	1	24.10	0	0.00	23.65	1	6,259	0.02%
2023/01/05	10	23.86	16	24.18	23.85	-6	6,195	-0.10%
2023/01/04	2	23.20	1	23.30	23.45	1	5,933	0.02%
2023/01/03	1	23.10	0	0.00	22.85	1	5,890	0.02%
2022/12/30	1	23.90	1	23.60	23.35	0	5,865	0.00%
2022/12/29	7	23.71	0.2	23.65	23.60	6.8	5,821	0.12%
2022/12/28	4	24.15	2.2	24.12	23.85	1.8	5,774	0.03%
2022/12/27	6	23.70	17	23.86	24.10	-11	5,580	-0.20%
2022/12/22	1	22.95	0	0.00	22.90	1	5,390	0.02%
2022/12/21	1	22.55	1	23.05	22.75	0	5,389	0.00%
2022/12/19	0	0.00	1	23.15	23.15	-1	5,344	-0.02%
2022/12/16	2	23.35	0	0.00	23.15	2	5,275	0.04%
2022/12/15	13	24.00	5	24.23	23.70	8	5,206	0.15%
2022/12/14	2	23.60	0	0.00	23.25	2	5,043	0.04%
2022/12/13	7	22.85	2	23.00	22.75	5	4,876	0.10%
2022/12/12	5	22.97	28	22.74	22.60	-23	4,806	-0.48%
2022/12/09	7	23.99	57	23.96	23.60	-50	4,684	-1.07%
2022/12/08	70	24.11	22	23.73	23.80	48	4,381	1.10%
2022/12/07	58	22.77	58	22.89	22.75	0	3,758	0.00%
2022/12/06	0	0.00	10	23.56	23.75	-10	3,216	-0.31%
2022/12/05	1	21.55	1	21.75	21.60	0	2,923	0.00%
2022/12/02	0	0.00	50	21.26	21.30	-50	2,894	-1.73%
2022/12/01	5	21.25	0	0.00	21.30	5	2,897	0.17%
2022/11/30	0	0.00	0.1	21.00	21.20	-0.1	2,904	0.00%
2022/11/29	0	20.55	0	0.00	20.65	0	2,893	0.00%
2022/11/23	0	0.00	2	20.35	20.50	-2	2,897	-0.07%
2022/11/22	22	20.27	14	20.25	20.10	8	2,914	0.27%
2022/11/17	0	0.00	1	21.05	21.05	-1	2,915	-0.03%
2022/11/16	16	20.88	6	20.96	20.70	10	2,918	0.34%
2022/11/15	6.1	21.32	6	21.25	21.30	0.1	2,936	0.00%
2022/11/11	15	21.32	0	0.00	21.05	15	2,896	0.52%
2022/11/09	1	21.75	0	0.00	21.55	1	2,836	0.04%
2022/11/08	3	21.82	2	21.63	21.65	1	2,839	0.04%
2022/11/07	1	21.95	4	21.91	21.80	-3	2,837	-0.11%
2022/11/04	8	21.81	1	21.65	21.75	7	2,814	0.25%
2022/11/03	17	22.10	15	21.70	21.90	2	2,758	0.07%
2022/11/02	8	21.50	9	21.44	21.35	-1	2,563	-0.04%
2022/11/01	14	21.69	12	21.60	21.55	2	2,485	0.08%
2022/10/31	2	20.60	4	19.85	20.80	-2	2,162	-0.09%
2022/10/28	3	19.47	1	20.20	18.95	2	2,145	0.09%
2022/10/26	1	19.30	1	19.20	19.25	0	2,220	0.00%
2022/10/24	1	19.15	2	19.28	19.05	-1	2,840	-0.04%
2022/10/21	5	18.75	5	18.65	18.60	0	2,840	0.00%
2022/10/20	1.1	19.04	0	0.00	19.05	1.1	2,845	0.04%
2022/10/19	1.2	19.88	0	0.00	19.95	1.2	2,822	0.04%
2022/10/18	1.1	19.85	3	19.97	20.05	-2	2,842	-0.07%
2022/10/17	10	18.86	10	18.91	19.30	0	2,901	0.00%
2022/10/14	0	0.00	1	19.70	19.60	-1	2,905	-0.03%
2022/10/13	1	19.55	1	19.25	19.00	0	2,904	0.00%
2022/10/11	1	19.90	0	0.00	19.80	1	2,924	0.03%
2022/10/07	2	20.60	2	20.60	20.55	0	2,934	0.00%
2022/10/06	1	20.40	1	20.55	20.45	0	2,960	0.00%
2022/10/05	1	20.35	1	20.60	20.40	0	2,993	0.00%
2022/10/04	1	20.30	2	20.45	20.45	-1	3,039	-0.03%
2022/10/03	1	20.20	2	20.05	20.15	-1	3,075	-0.03%
2022/09/30	4	19.20	4	19.40	19.85	0	3,085	0.00%
2022/09/29	4	19.95	4	20.05	19.90	0	3,062	0.00%
2022/09/28	9	19.59	8	19.10	19.00	1	3,039	0.03%
2022/09/27	1	20.25	1	20.35	20.35	0	3,014	0.00%
2022/09/26	2	20.00	0	0.00	19.80	2	3,022	0.07%
2022/09/22	7	20.90	5	21.05	21.15	2	3,043	0.07%
2022/09/20	5	21.59	4	21.45	21.45	1	3,122	0.03%
2022/09/19	31	21.61	0	0.00	21.40	31	3,148	0.98%
2022/09/16	0	0.00	3	22.05	22.00	-3	3,140	-0.10%
2022/09/15	0	0.00	2	22.65	22.40	-2	3,156	-0.06%
2022/09/14	0	0.00	2	22.45	22.40	-2	3,173	-0.06%
2022/09/13	2	22.93	0	0.00	22.80	2	3,194	0.06%
2022/09/12	0	0.00	2	22.90	22.90	-2	3,220	-0.06%
2022/09/08	4	22.19	2	22.33	22.30	2	3,258	0.06%
2022/09/07	0.4	22.00	0	0.00	21.95	0.4	3,274	0.01%
2022/09/06	3.5	22.59	0	0.00	22.20	3.5	3,302	0.11%
2022/09/05	3	22.97	22.7	23.00	22.90	-19.7	3,282	-0.60%
2022/09/02	24.6	23.58	0	0.00	23.45	24.6	3,299	0.75%
2022/08/31	0.1	24.45	0	0.00	24.45	0.1	3,303	0.00%
2022/08/26	2	25.18	0	0.00	25.05	2	3,302	0.06%
2022/08/25	1.1	25.00	0	0.00	25.00	1.1	3,307	0.03%
2022/08/24	1	25.60	0	0.00	25.00	1	3,323	0.03%
2022/08/23	6.2	26.09	11	26.00	25.80	-4.8	3,304	-0.15%
2022/08/22	16.1	27.16	11.9	27.10	26.60	4.2	3,317	0.13%
2022/08/10	1	24.25	0	0.00	24.30	1	3,285	0.03%
2022/08/05	0	0.00	16	24.24	24.15	-16	3,325	-0.48%
2022/08/04	0.1	23.55	1	23.75	23.75	-1	3,394	-0.03%
2022/08/03	7	24.45	0	0.00	24.10	7	3,404	0.21%
2022/08/02	2.1	25.16	0	0.00	24.75	2.1	3,406	0.06%
2022/08/01	1	26.30	11	26.00	26.00	-10	3,443	-0.29%
2022/07/29	1	26.40	25	26.60	26.40	-24	3,457	-0.69%
2022/07/28	3	27.07	7	26.61	26.30	-4	3,454	-0.12%
2022/07/27	4	26.45	0	26.40	26.80	4	3,449	0.12%
2022/07/26	9.1	26.98	1	27.25	26.60	8.1	3,437	0.24%
2022/07/25	4	26.58	12	26.80	26.55	-8	3,401	-0.24%
2022/07/22	13	27.55	23	27.21	27.30	-10	3,404	-0.29%
2022/07/21	41	27.26	32	27.22	27.65	9	3,396	0.26%
2022/07/20	10	25.75	27	25.61	25.90	-17	3,027	-0.56%
2022/07/19	0	0.00	3	23.65	23.55	-3	3,248	-0.09%
2022/07/18	0	0.00	1	23.60	23.40	-1	3,757	-0.03%
2022/07/15	0	0.00	0	23.00	22.90	0	3,815	0.00%
2022/07/14	1	22.65	20	23.03	23.00	-19	3,856	-0.49%
2022/07/13	0	0.00	2	22.70	23.00	-2	3,881	-0.05%
2022/07/12	32	21.89	10	21.70	21.35	22	3,865	0.57%
2022/07/07	1	21.90	3	22.12	22.20	-2	3,964	-0.05%
2022/07/06	2	21.85	22	21.91	21.65	-20	3,974	-0.50%
2022/07/05	5	21.60	5	21.80	22.00	0	3,983	0.00%
2022/07/04	5	21.10	10	21.40	21.15	-5	3,968	-0.13%
2022/07/01	5	21.25	2	22.00	20.80	3	3,993	0.08%
2022/06/30	5	22.25	18	21.86	21.75	-13	3,988	-0.33%
2022/06/29	13	22.95	5	22.95	22.95	8	3,988	0.20%
2022/06/28	13	23.60	0	0.00	23.45	13	3,994	0.33%
2022/06/27	1	24.15	2	24.05	24.10	-1	4,018	-0.02%
2022/06/23	6	23.21	6	23.28	23.30	0.1	4,228	0.00%
2022/06/22	2	23.70	11	23.82	23.25	-9	4,251	-0.21%
2022/06/21	0	0.00	2	23.63	24.30	-2	4,275	-0.05%
2022/06/20	2	23.80	10	23.75	22.85	-8	4,255	-0.19%
2022/06/17	3	25.50	0	0.00	24.60	3	4,223	0.07%
2022/06/16	0	0.00	7	25.94	25.50	-7	4,218	-0.17%
2022/06/15	2	26.68	2	26.83	26.50	0	4,243	0.00%
2022/06/14	22	26.46	2.1	26.65	26.55	19.9	4,292	0.46%
2022/06/13	1	27.35	2	27.55	27.10	-1	4,317	-0.02%
2022/06/10	0	0.00	20	27.80	28.00	-20	4,380	-0.46%
2022/06/09	5	27.80	0	0.00	28.15	5	4,387	0.11%
2022/06/08	10	28.00	5	28.10	27.95	5	4,403	0.11%
2022/06/07	0	0.00	5	27.57	27.80	-5	4,452	-0.11%
2022/06/06	21	27.23	2	27.45	27.15	19	4,502	0.42%
2022/06/02	0	0.00	3	26.88	26.90	-3	4,617	-0.06%
2022/06/01	0	0.00	20	27.15	27.20	-20	4,728	-0.42%
2022/05/31	10	26.90	10	26.60	27.00	0	4,768	0.00%
2022/05/30	20	26.70	0	0.00	26.80	20	4,798	0.42%
2022/05/27	0	0.00	0	26.40	26.20	0	4,815	0.00%
2022/05/26	0.1	26.00	1	25.90	26.10	-1	4,876	-0.02%
2022/05/25	0	0.00	1	25.75	25.90	-1	4,960	-0.02%
2022/05/24	2	25.65	24	25.98	25.55	-22	5,104	-0.43%
2022/05/23	0	0.00	2	25.83	26.05	-2	5,151	-0.04%
2022/05/20	11	25.57	1	25.70	25.50	10	5,237	0.19%
2022/05/19	15.1	25.25	1	25.55	25.50	14.1	5,302	0.27%
2022/05/18	4	26.20	6	26.19	26.20	-2	5,378	-0.04%
2022/05/17	1	25.55	11	25.65	25.50	-10	5,486	-0.18%
2022/05/16	11	25.26	11	25.41	25.50	0	5,632	0.00%
2022/05/13	10	24.80	0	0.00	25.10	10	5,728	0.17%
2022/05/12	2	25.13	0	0.00	24.40	2	5,831	0.03%
2022/05/11	5	25.60	0	0.00	25.40	5	5,841	0.09%
2022/05/10	7	25.66	3	26.20	26.20	4	5,910	0.07%
2022/05/09	1	26.00	8	26.13	26.00	-7	6,015	-0.12%
2022/05/06	5	27.90	0	0.00	27.95	5	6,064	0.08%
2022/05/05	0	0.00	2	28.93	28.60	-2	6,207	-0.03%
2022/05/04	1	28.85	26	28.65	28.60	-25	6,439	-0.39%
2022/05/03	0	0.00	1	28.75	28.60	-1	6,696	-0.01%
2022/04/29	2	29.38	0	0.00	29.05	2	7,028	0.03%
2022/04/28	2	29.10	2	29.35	29.20	0	7,420	0.00%
2022/04/27	9	29.07	6	29.05	29.05	3	7,741	0.04%
2022/04/26	9	30.68	3	30.30	30.05	6	7,970	0.08%
2022/04/25	27	31.41	23	31.69	30.45	4	8,332	0.05%
2022/04/22	55.1	31.08	14	31.95	33.25	41.1	8,551	0.48%
2022/04/21	1	29.75	5	29.97	30.30	-4	9,070	-0.04%
2022/04/20	0	28.90	0	0.00	29.30	0	10,300	0.00%
2022/04/19	5	29.10	1	28.50	28.50	4	12,065	0.03%
2022/04/18	7	28.55	0.4	28.60	28.60	6.6	14,962	0.04%
2022/04/15	6	29.45	0	0.00	29.40	6	16,891	0.04%
2022/04/14	3	30.18	0	0.00	30.10	3	17,782	0.02%
2022/04/13	0.4	30.59	1	30.60	30.50	-0.6	18,366	0.00%
2022/04/12	0	0.00	27	30.35	30.30	-27	18,807	-0.14%
2022/04/07	2	31.15	0	0.00	30.80	2	21,324	0.01%
2022/04/01	1	31.30	0	0.00	31.20	1	21,531	0.00%
2022/03/31	6	31.37	0	0.00	31.20	6	21,535	0.03%
2022/03/30	0	31.40	0	0.00	31.45	0	21,657	0.00%
2022/03/29	0	0.00	2	31.45	31.35	-2	21,671	-0.01%
2022/03/28	3	32.48	1	32.35	31.75	2	21,662	0.01%
2022/03/25	1	31.25	0	0.00	31.25	1	21,540	0.00%
2022/03/23	1	32.10	0	0.00	32.10	1	21,595	0.00%
2022/03/22	1.1	31.52	5	31.65	32.10	-4	21,602	-0.02%
2022/03/21	4	31.83	1	31.95	31.80	3	21,608	0.01%
2022/03/18	5	30.94	0	0.00	31.70	5	21,657	0.02%
2022/03/17	0	0.00	2	31.10	31.10	-2	21,664	-0.01%
2022/03/16	11	30.58	0	0.00	30.45	11	21,681	0.05%
2022/03/15	3	30.60	0	0.00	30.55	3	21,879	0.01%
2022/03/11	5	31.59	4	32.00	31.60	1	21,922	0.00%
2022/03/10	0.2	31.65	15	32.12	32.10	-14.8	21,950	-0.07%
2022/03/09	0	0.00	1	31.10	31.15	-1	21,904	0.00%
2022/03/08	11	30.43	0	0.00	30.20	11	21,902	0.05%
2022/03/07	6	31.46	0	0.00	31.45	6	21,816	0.03%
2022/03/03	1	33.20	0	0.00	33.30	1	22,078	0.00%
2022/03/01	0	0.00	1	33.05	33.50	-1	22,186	0.00%
2022/02/25	7	32.48	0	0.00	32.60	7	22,180	0.03%
2022/02/24	1	33.00	0	0.00	32.40	1	22,154	0.00%
2022/02/22	6	33.38	0	0.00	33.35	6	22,202	0.03%
2022/02/21	11	34.55	0	0.00	34.45	11	22,198	0.05%
2022/02/18	0	0.00	5	33.90	34.90	-5	22,257	-0.02%
2022/02/17	7	34.69	0	0.00	34.30	7	22,317	0.03%
2022/02/16	6	34.89	5	35.20	34.65	1	22,315	0.00%
2022/02/14	1	33.30	2	34.00	33.30	-1	22,570	0.00%
2022/02/10	8	35.04	6	35.23	34.95	2	23,054	0.01%
2022/02/09	37	35.54	33	35.37	35.60	4	23,327	0.02%
2022/02/08	8	34.10	6	34.73	34.85	2	24,113	0.01%
2022/02/07	1	33.30	1	32.95	34.05	0	25,027	0.00%
2022/01/26	13	33.38	1	33.65	33.45	12	26,409	0.05%
2022/01/25	10	34.45	4	35.21	34.00	6	26,933	0.02%
2022/01/24	62	36.13	3.4	35.91	36.20	58.6	26,939	0.22%
2022/01/21	94	36.90	94	36.77	36.15	0	26,917	0.00%
2022/01/20	14	36.04	19	36.07	36.10	-5	26,579	-0.02%
2022/01/19	9.3	37.01	9.9	37.36	36.85	-0.6	26,321	0.00%
2022/01/18	4.1	38.28	14	38.10	37.75	-9.9	26,220	-0.04%
2022/01/17	97	38.84	100	39.58	38.05	-3	26,227	-0.01%
2022/01/14	71	40.13	71	40.41	39.00	0	25,736	0.00%
2022/01/13	80	41.54	92.3	41.60	41.70	-12.3	24,921	-0.05%
2022/01/12	314	41.66	333.9	40.86	41.75	-19.9	23,659	-0.08%	大買/大賣/
2022/01/11	601.1	40.44	692	40.72	39.50	-90.9	21,933	-0.41%	大買/大賣/
2022/01/10	141	40.30	147.1	40.42	41.35	-6.1	19,103	-0.03%	大買/大賣/
2022/01/07	43	38.06	30	37.28	37.60	13	17,227	0.08%
2022/01/06	4.2	37.73	16	37.88	36.40	-11.8	16,428	-0.07%
2022/01/05	77	36.99	81	37.87	36.80	-4	15,923	-0.03%
2022/01/04	172	37.96	145.8	37.45	38.10	26.2	15,523	0.17%	大買/大賣/
2022/01/03	11	35.50	0.4	36.35	36.35	10.6	13,411	0.08%
2021/12/29	20	33.88	28	33.49	33.90	-8	13,430	-0.06%
2021/12/28	10	32.75	11	32.91	32.75	-1	13,471	-0.01%
2021/12/27	4	32.65	1	32.70	32.50	3	13,611	0.02%
2021/12/24	15	33.45	15	33.00	32.85	0	13,761	0.00%
2021/12/23	15	32.80	16	32.94	32.80	-1	13,781	-0.01%
2021/12/22	1	32.50	0	0.00	32.55	1	13,915	0.01%
2021/12/21	21	32.55	20.3	32.47	32.55	0.7	14,016	0.01%
2021/12/20	0	0.00	1	32.50	32.95	-1	14,101	-0.01%
2021/12/17	1	32.40	0	0.00	31.95	1	14,123	0.01%
2021/12/16	12	31.85	7.3	31.87	31.80	4.7	14,227	0.03%
2021/12/15	4	31.65	3	31.80	31.70	1	14,437	0.01%
2021/12/14	5	31.95	0	0.00	31.60	5	14,834	0.03%
2021/12/13	0	0.00	3	32.90	32.65	-3	14,934	-0.02%
2021/12/09	17.8	33.20	23	33.33	33.10	-5.3	16,279	-0.03%
2021/12/08	1	33.30	1	33.20	32.65	0	16,201	0.00%
2021/12/07	1	32.80	1	32.90	32.95	0	16,271	0.00%
2021/12/06	5	32.30	9	32.51	32.30	-4	16,354	-0.02%
2021/12/03	1.2	32.53	0	0.00	32.60	1.2	16,454	0.01%
2021/12/02	1	32.50	21	32.40	32.40	-20	16,776	-0.12%
2021/12/01	0.1	33.10	0	0.00	33.05	0.1	17,888	0.00%
2021/11/30	46	33.15	41	33.36	33.15	5.1	18,320	0.03%
2021/11/29	8	33.58	29	33.64	33.45	-21	18,520	-0.11%
2021/11/26	0	0.00	4	32.10	32.10	-4	18,889	-0.02%
2021/11/25	14.3	33.57	1	34.05	33.25	13.3	19,243	0.07%
2021/11/24	0	0.00	4	33.40	33.45	-4	19,749	-0.02%
2021/11/23	0.1	33.00	1.8	33.07	32.70	-1.7	20,818	-0.01%
2021/11/22	5.4	32.82	11.5	33.35	33.45	-6.1	21,578	-0.03%
2021/11/19	10	33.12	0	0.00	32.90	10	22,224	0.04%
2021/11/18	3	33.75	4	33.98	33.70	-1	22,495	0.00%
2021/11/17	17.9	33.91	7	33.92	33.75	10.9	22,671	0.05%
2021/11/16	13	34.63	4	34.40	34.20	9	23,522	0.04%
2021/11/15	7	34.36	3	34.27	34.00	4	23,746	0.02%
2021/11/12	12	34.21	23	34.70	34.20	-11	24,047	-0.05%
2021/11/11	48	35.40	62	35.72	34.85	-14	25,717	-0.05%
2021/11/10	98	35.70	84	36.15	35.65	14	26,369	0.05%
2021/11/09	59	34.83	58	34.72	35.05	1	26,734	0.00%
2021/11/08	69	34.91	91	35.12	34.40	-22	27,686	-0.08%
2021/11/05	291	36.18	269	36.71	35.65	22	28,732	0.08%	大買/大賣/
2021/11/04	160	37.57	159	37.84	37.20	1	28,543	0.00%	大買/大賣/
2021/11/03	288.3	38.70	242	38.02	38.95	46.4	28,244	0.16%	大買/大賣/
2021/11/02	184	34.38	192.3	33.99	35.45	-8.3	27,566	-0.03%	大買/大賣/
2021/11/01	7	31.86	5	32.13	32.25	2	27,002	0.01%
2021/10/29	8.2	31.37	9.3	31.99	31.75	-1.1	26,857	0.00%
2021/10/27	0.2	30.17	0.9	29.95	30.10	-0.7	26,712	0.00%
2021/10/26	0.1	30.90	0	0.00	30.35	0.1	26,767	0.00%
2021/10/25	2.5	32.38	9	32.91	31.60	-6.5	26,884	-0.02%
2021/10/22	2	30.98	7	30.44	30.30	-5	27,150	-0.02%
2021/10/21	6	31.75	2	31.90	31.00	4	27,141	0.01%
2021/10/20	15.1	31.60	26	31.23	31.25	-11	26,986	-0.04%
2021/10/19	0	0.00	10.2	31.17	31.30	-10.2	27,047	-0.04%
2021/10/18	6	30.51	13	30.08	30.55	-7	30,211	-0.02%
2021/10/15	15	31.00	14	30.80	30.45	1	31,144	0.00%
2021/10/14	33	30.85	75	30.02	30.90	-42	32,896	-0.13%
2021/10/13	33.4	30.04	29	29.93	30.10	4.3	34,822	0.01%
2021/10/12	8	30.01	7	30.41	29.95	1	36,209	0.00%
2021/10/08	7	31.29	6	31.51	31.20	1	37,209	0.00%
2021/10/07	11	32.24	1	32.15	32.25	10	37,286	0.03%
2021/10/06	13.1	31.21	10	31.07	30.85	3.1	37,253	0.01%
2021/10/05	4	32.28	1	32.45	32.20	3	37,234	0.01%
2021/10/04	24	30.79	26.9	30.66	30.50	-2.9	37,099	-0.01%
2021/10/01	0.1	31.40	4	32.50	31.55	-4	37,100	-0.01%
2021/09/29	7	32.76	0	32.70	32.00	7	37,187	0.02%
2021/09/28	0	0.00	0.9	33.05	33.20	-0.9	37,300	0.00%
2021/09/27	4.1	34.55	0	0.00	34.25	4.1	37,331	0.01%
2021/09/24	0.3	35.30	0	35.35	35.30	0.2	37,594	0.00%
2021/09/23	5	35.15	2	35.60	35.05	3	37,928	0.01%
2021/09/22	12.2	36.65	9.5	36.76	35.00	2.7	38,245	0.01%
2021/09/17	47	38.62	13.8	38.72	37.90	33.2	38,853	0.09%
2021/09/16	4	38.06	17	38.49	37.75	-13	40,224	-0.03%
2021/09/15	13	38.61	20.9	38.15	39.10	-7.9	41,259	-0.02%
2021/09/14	297.5	39.19	348.2	39.51	39.00	-50.7	42,989	-0.12%	大買/大賣/
2021/09/13	51.4	38.25	5	38.01	38.25	46.4	45,841	0.10%
2021/09/01	1	33.55	1	33.60	33.55	0	46,673	0.00%
2021/08/31	6	33.98	0	34.35	34.00	6	48,248	0.01%
2021/08/30	5	34.86	10	34.85	34.60	-5	48,920	-0.01%
2021/08/27	20	35.63	6	35.82	35.35	14	48,839	0.03%
2021/08/26	39.2	37.03	38	37.21	35.70	1.2	48,728	0.00%
2021/08/25	5	34.89	3	36.30	36.75	2	48,063	0.00%
2021/08/24	65	33.55	57.2	34.86	33.45	7.9	47,627	0.02%
2021/08/23	58	35.30	70	35.09	34.70	-12	47,357	-0.03%
2021/08/20	23	33.56	131	33.89	33.30	-108	46,789	-0.23%	大賣/鉅額交易
2021/08/19	47	35.33	35	34.58	33.80	12	46,582	0.03%
2021/08/18	79	34.70	60.4	35.09	35.50	18.6	46,071	0.04%
2021/08/17	28	36.25	38	36.05	36.35	-10	45,109	-0.02%
2021/08/16	19	37.97	30	37.95	36.35	-11	44,681	-0.02%
2021/08/13	15	40.51	7	40.58	40.35	8	44,324	0.02%
2021/08/12	3	40.22	4	40.24	39.85	-1	44,104	0.00%
2021/08/11	94	40.46	79.3	40.64	39.55	14.7	44,273	0.03%
2021/08/10	87	39.00	105	38.90	39.20	-18	43,892	-0.04%	大賣/
2021/08/09	19	39.62	11	39.44	40.00	8	44,640	0.02%
2021/08/06	64	41.60	38.1	41.37	39.60	25.9	44,665	0.06%
2021/08/05	107	39.06	123	39.20	38.85	-16	43,001	-0.04%	大買/大賣/
2021/08/04	23	41.35	13	41.10	40.80	10	42,131	0.02%
2021/08/03	215	41.98	217	41.85	41.45	-2	41,446	0.00%	大買/大賣/
2021/08/02	365	43.65	279	44.89	41.70	86	40,208	0.21%	大買/大賣/
2021/07/30	55	42.39	71	43.69	46.30	-16	38,809	-0.04%
2021/07/29	28.3	42.87	19	43.31	42.10	9.3	38,098	0.02%
2021/07/28	116	51.58	1,316.3	49.56	46.75	-1,200.3	37,348	-3.21%	大買/大賣/鉅額交易
2021/07/27	578	52.79	14	55.40	51.90	564	36,581	1.54%	大買/鉅額交易
2021/07/26	376	55.84	2	56.30	55.60	374	36,423	1.03%	大買/鉅額交易
2021/07/23	255	55.37	3	55.20	55.40	252	36,330	0.69%	大買/鉅額交易
2021/07/22	10	55.10	15	53.93	54.60	-5	36,343	-0.01%
2021/07/21	0	0.00	1	53.70	52.10	-1	36,204	0.00%
2021/07/20	23	50.22	10	52.85	52.50	13	36,069	0.04%
2021/07/19	2,176	46.22	2,174	50.56	55.60	2	35,776	0.01%	大買/大賣/
2021/07/16	6	50.60	11	50.60	50.60	-5	35,168	-0.01%
2021/07/15	2.1	56.20	1.1	56.20	56.20	1	35,181	0.00%
2021/07/14	10.1	63.77	0.1	62.40	62.40	10	35,459	0.03%
2021/07/13	1,314.5	69.44	1,266	69.27	69.30	48.5	35,420	0.14%	大買/大賣/
2021/07/12	74	63.98	21.2	63.31	64.90	52.8	32,331	0.16%
2021/07/09	152.2	56.78	145	56.81	59.00	7.2	31,420	0.02%	大買/大賣/
2021/07/08	616.7	55.51	527.9	55.94	54.60	88.8	29,681	0.30%	大買/大賣/
2021/07/07	247.2	52.36	182	51.77	53.70	65.2	27,785	0.23%	大買/大賣/
2021/07/06	158.4	47.89	183.6	48.26	48.90	-25.2	26,503	-0.10%	大買/大賣/
2021/07/05	1.7	45.04	3.1	45.00	45.00	-1.4	25,605	-0.01%
2021/07/02	1.5	46.62	0	0.00	46.75	1.5	25,442	0.01%
2021/07/01	3	46.25	3.1	46.94	45.70	-0.1	25,329	0.00%
2021/06/30	0.5	42.65	6.1	40.92	43.00	-5.6	25,167	-0.02%
2021/06/29	3	41.33	4.9	39.45	40.00	-1.9	25,042	-0.01%
2021/06/28	0.6	41.87	9	41.51	41.95	-8.4	24,837	-0.03%
2021/06/25	11.5	38.64	2	38.14	38.25	9.5	24,650	0.04%
2021/06/24	16.2	33.34	2	35.50	35.85	14.2	24,456	0.06%
2021/06/23	6.9	34.48	38	34.43	34.00	-31.1	24,267	-0.13%
2021/06/22	25.9	36.99	22.4	36.83	37.75	3.5	24,098	0.01%
2021/06/21	53	33.48	53.9	34.32	34.55	-0.9	23,693	0.00%
2021/06/18	55.1	30.28	36.1	31.07	31.45	18.9	23,252	0.08%
2021/06/17	45.2	28.17	84	27.51	28.60	-38.8	22,777	-0.17%
2021/06/16	240	27.83	470	28.19	28.50	-230	21,933	-1.05%	大買/大賣/鉅額交易
2021/06/15	84	24.98	80	24.91	25.95	4	20,148	0.02%
2021/06/11	186.1	24.02	270	23.93	23.60	-83.9	19,019	-0.44%	大買/大賣/
2021/06/10	787	23.36	582.6	23.43	23.35	204.4	16,917	1.21%	大買/大賣/鉅額交易
2021/06/09	104.2	21.47	110.1	21.88	22.15	-5.9	12,985	-0.05%	大買/大賣/
2021/06/08	229.1	19.79	210.7	19.91	20.15	18.4	11,996	0.15%	大買/大賣/
2021/06/07	61.7	18.51	95.5	18.51	19.15	-33.8	10,330	-0.33%
2021/06/04	15	17.54	2.1	17.70	17.45	12.9	9,515	0.14%
2021/06/03	4	17.93	31	17.98	17.85	-27	9,430	-0.29%
2021/06/02	5.1	18.04	43.5	17.98	18.05	-38.4	9,178	-0.42%
2021/06/01	5.3	17.26	2	17.45	17.20	3.3	8,649	0.04%
2021/05/31	11.1	17.40	6	17.48	17.35	5.1	8,591	0.06%
2021/05/28	9	17.41	4	17.51	17.40	5	8,528	0.06%
2021/05/27	33	17.78	64	17.71	17.60	-31	8,428	-0.37%
2021/05/26	10.1	17.25	5	17.27	17.15	5.1	8,196	0.06%
2021/05/25	3.1	17.28	26	17.23	17.40	-22.9	8,126	-0.28%
2021/05/24	27.3	17.90	23	18.05	17.55	4.3	7,969	0.05%
2021/05/21	34	17.49	2.2	17.64	17.40	31.8	7,593	0.42%
2021/05/20	181.1	17.48	165	17.30	17.10	16.1	7,224	0.22%	大買/大賣/
2021/05/19	19.1	17.28	12	17.32	17.20	7.1	7,018	0.10%
2021/05/18	33	17.70	11	17.91	17.60	22	6,581	0.33%
2021/05/17	59.5	17.80	40	18.04	18.40	19.5	5,996	0.33%
2021/05/14	47	16.51	15	16.61	16.75	32	4,869	0.66%
2021/05/13	28	15.60	13	16.02	16.10	15	4,406	0.34%
2021/05/12	30	15.08	0	0.00	14.65	30	4,206	0.71%
2021/05/11	2	16.30	0	0.00	15.95	2	4,089	0.05%
2021/05/06	1	16.25	0	0.00	16.35	1	3,980	0.03%
2021/05/04	11	16.55	5	17.00	16.45	6	3,955	0.15%
2021/05/03	3	17.18	0.3	17.00	17.05	2.7	3,894	0.07%
2021/04/29	6	17.45	5	17.30	17.30	1	3,852	0.03%
2021/04/28	18	17.47	15	17.62	17.65	3	3,837	0.08%
2021/04/27	15	17.38	16	17.35	17.30	-1	3,743	-0.03%
2021/04/26	1	17.35	0	0.00	17.30	1	3,740	0.03%
2021/04/23	1	17.45	0	0.00	17.30	1	3,727	0.03%
2021/04/22	21	17.86	19	17.55	17.45	2	3,717	0.05%
2021/04/21	30	17.81	36	17.83	17.90	-6	3,632	-0.17%
2021/04/20	17	18.08	27	18.04	18.00	-10	3,559	-0.28%
2021/04/19	0	0.00	2	17.30	17.40	-2	3,244	-0.06%
2021/04/16	18	17.25	33	17.29	17.30	-15	3,185	-0.47%
2021/04/15	4	17.79	0	0.00	17.90	4	3,041	0.13%
2021/04/14	1	17.55	12	17.38	17.55	-11	2,922	-0.38%
2021/04/13	33	17.99	21	17.89	17.80	12	2,864	0.42%
2021/04/12	15	18.04	15	18.06	18.20	0	2,702	0.00%
2021/04/09	47	17.39	30	17.45	17.35	17	2,500	0.68%
2021/04/07	0	0.00	1	16.85	16.90	-1	2,331	-0.04%
2021/04/06	0	16.98	0	0.00	16.95	0	2,322	0.00%
2021/04/01	0	0.00	4	17.00	17.00	-4	2,336	-0.17%
2021/03/30	0	0.00	1	17.15	17.10	-1	2,405	-0.04%
2021/03/29	0.8	17.15	1	17.35	17.20	-0.2	2,390	-0.01%
2021/03/26	1	17.30	14	17.26	17.25	-13	2,409	-0.54%
2021/03/23	0	0.00	2	17.05	17.05	-2	2,468	-0.08%
2021/03/17	1	17.25	3	17.30	17.20	-2	2,571	-0.08%
2021/03/16	0	0.00	1	17.15	17.15	-1	2,497	-0.04%
2021/03/15	0	0.00	0	17.05	17.10	0	2,509	0.00%
2021/03/10	1	16.90	5	16.90	16.95	-4	2,519	-0.16%
2021/03/08	0	0.00	8	16.80	16.75	-8	2,550	-0.31%
2021/03/04	10	16.80	1	16.80	16.80	9	2,605	0.35%
2021/03/03	0	0.00	10	16.85	16.85	-10	2,615	-0.38%
2021/02/25	0	0.00	1	16.90	16.90	-1	2,711	-0.04%
2021/02/24	0	0.00	0.5	16.75	16.85	-0.5	2,743	-0.02%
2021/02/23	0	0.00	1	16.80	16.95	-1	2,745	-0.04%
2021/02/18	0	0.00	102	16.50	16.60	-102	2,781	-3.67%	大賣/鉅額交易
2021/02/05	0	0.00	1	16.35	16.40	-1	2,802	-0.04%
2021/02/04	20	16.25	0	0.00	16.30	20	2,832	0.71%
2021/02/02	1	16.20	0	0.00	16.20	1	3,094	0.03%
2021/01/29	1	16.05	0	0.00	15.95	1	3,578	0.03%
2021/01/28	1	16.15	0	0.00	16.10	1	3,783	0.03%
2021/01/20	18	15.99	0	0.00	15.95	18	4,184	0.43%
2021/01/18	9	16.31	0	16.45	16.40	9	4,168	0.22%
2021/01/15	12	16.72	0	0.00	16.55	12	4,188	0.29%
2021/01/14	0	0.00	1	17.10	16.85	-1	4,248	-0.02%
2021/01/13	2	16.70	0	0.00	16.65	2	4,225	0.05%
2021/01/11	2	16.90	0	0.00	16.90	2	4,214	0.05%
2021/01/08	0	0.00	9	16.95	17.00	-9	4,411	-0.20%
2021/01/07	0	0.00	0	17.05	17.10	0	4,774	0.00%
2021/01/06	1	17.35	3	17.15	17.05	-2	4,808	-0.04%
2021/01/05	1	17.30	2	17.33	17.35	-1	4,774	-0.02%
2021/01/04	2	17.55	30	17.35	17.30	-28	4,774	-0.59%
2020/12/31	1	17.45	0.5	17.35	17.45	0.5	4,758	0.01%
2020/12/30	3	17.52	0	0.00	17.35	3	4,737	0.06%
2020/12/25	4	17.41	0	0.00	17.50	4	4,625	0.09%
2020/12/24	0	0.00	3	17.45	17.45	-3	4,591	-0.07%
2020/12/23	0	0.00	1	17.10	17.20	-1	4,550	-0.02%
2020/12/21	2	17.40	10	17.40	17.40	-8	4,620	-0.17%
2020/12/16	3	16.90	0	0.00	16.95	3	4,564	0.07%
2020/12/15	0	0.00	65	16.85	16.85	-65	4,741	-1.37%
2020/12/14	19	17.22	1	17.00	17.20	18	4,772	0.38%
2020/12/11	29	16.63	15	16.80	16.65	14	4,720	0.30%
2020/12/10	32	16.83	4	16.75	16.85	28	4,697	0.60%
2020/12/08	5	17.10	0	0.00	17.15	5	4,740	0.11%
2020/12/04	6	16.90	1	16.85	16.75	5	4,793	0.10%
2020/12/03	0	0.00	27	16.86	16.90	-27	4,781	-0.56%
2020/12/01	0	0.00	21	17.02	17.00	-21	4,824	-0.44%
2020/11/30	0	0.00	2.2	17.12	17.15	-2.2	4,856	-0.05%
2020/11/26	1	16.85	0	0.00	16.90	1	4,962	0.02%
2020/11/25	3	16.78	60	16.82	16.80	-57	4,990	-1.14%
2020/11/24	5	17.30	0	0.00	17.00	5	4,971	0.10%
2020/11/23	0	0.00	1	17.55	17.35	-1	4,924	-0.02%
2020/11/20	10	17.40	0	0.00	17.45	10	5,025	0.20%
2020/11/19	20	17.30	0	0.00	17.35	20	5,294	0.38%
2020/11/16	1	17.35	0	0.00	17.35	1	5,409	0.02%
2020/11/13	0	0.00	1	17.40	17.45	-1	5,442	-0.02%
2020/11/12	2	17.28	0	0.00	17.25	2	5,438	0.04%
2020/11/11	96	17.36	2	17.40	17.35	94	5,426	1.73%
2020/11/10	10	17.73	0	0.00	17.70	10	5,350	0.19%
2020/11/09	47.2	18.18	13	18.08	18.20	34.2	5,196	0.66%
2020/11/06	54	17.70	5	17.55	17.45	49	4,885	1.00%
2020/11/05	1	17.85	18	17.57	17.85	-17	4,739	-0.36%
2020/11/03	12	17.11	1	17.20	17.20	11	4,638	0.24%
2020/11/02	12	17.22	3	17.35	17.20	9	4,600	0.20%
2020/10/28	0	0.00	1.6	16.73	16.70	-1.6	4,233	-0.04%
2020/10/27	0	0.00	11	16.82	16.75	-11	4,214	-0.26%
2020/10/26	5	16.70	0	0.00	16.70	5	4,219	0.12%
2020/10/23	1	16.95	0	0.00	16.75	1	4,249	0.02%
2020/10/22	0	0.00	8	16.75	16.80	-8	4,258	-0.19%
2020/10/21	0	0.00	1	16.65	16.55	-1	4,196	-0.02%
2020/10/16	18	16.69	3	16.45	16.45	15	4,255	0.35%
2020/10/15	9	16.96	16	16.86	17.10	-7	4,084	-0.17%
2020/10/14	3	16.07	3	16.12	16.05	0	3,773	0.00%
2020/10/13	2	15.83	0	0.00	15.85	2	3,839	0.05%
2020/10/12	7	15.58	0	0.00	15.55	7	3,905	0.18%
2020/10/08	0.5	15.75	0	0.00	15.75	0.5	4,013	0.01%
2020/10/05	0	0.00	7	15.60	15.70	-7	4,364	-0.16%
2020/09/29	0	0.00	10	15.63	15.50	-10	4,538	-0.22%
2020/09/25	13	15.28	0	0.00	15.35	13	4,846	0.27%
2020/09/24	4	15.50	0	0.00	15.45	4	5,227	0.08%
2020/09/23	0	0.00	70	15.92	15.95	-70	5,783	-1.21%
2020/09/21	10	16.35	0	0.00	16.40	10	5,820	0.17%
2020/09/18	77	16.86	12	16.99	16.65	65	5,810	1.12%
2020/09/17	0	0.00	5	16.55	16.50	-5	5,717	-0.09%
2020/09/16	3	16.30	0	0.00	16.20	3	5,684	0.05%
2020/09/11	5	16.15	2	16.35	16.15	3	5,808	0.05%
2020/09/10	1	16.45	1	16.20	16.00	0	5,804	0.00%
2020/09/09	2	15.80	0	0.00	15.80	2	5,840	0.03%
2020/09/07	0	0.00	10	16.10	15.95	-10	5,909	-0.17%
2020/09/03	1	16.65	2	16.40	16.35	-1	6,069	-0.02%
2020/09/02	10	16.70	21	16.38	16.60	-11	6,117	-0.18%
2020/09/01	11	16.36	1	16.55	16.35	10	6,109	0.16%
2020/08/31	2	16.30	1	16.45	16.25	1	6,138	0.02%
2020/08/28	0	0.00	1	16.20	16.20	-1	6,156	-0.02%
2020/08/27	0	0.00	1	16.05	16.00	-1	6,286	-0.02%
2020/08/26	4.1	16.24	3	16.60	16.20	1.1	6,542	0.02%
2020/08/25	4	16.26	19	16.25	16.65	-15	6,454	-0.23%
2020/08/21	1	15.60	5	15.60	15.60	-4	6,248	-0.06%
2020/08/20	12	15.40	14	15.49	15.40	-2	6,313	-0.03%
2020/08/19	14	16.09	0	0.00	16.00	14	6,380	0.22%
2020/08/18	2	16.00	0	0.00	16.00	2	6,404	0.03%
2020/08/17	15	15.90	2	15.95	16.00	13	6,525	0.20%
2020/08/14	2	15.73	54	15.64	15.70	-52	6,647	-0.78%
2020/08/13	0	0.00	1	15.85	15.75	-1	6,752	-0.01%
2020/08/12	1	15.75	1	15.75	15.85	0	6,946	0.00%
2020/08/11	5	15.97	0	0.00	15.85	5	7,281	0.07%
2020/08/10	15	16.12	0	0.00	15.95	15	8,061	0.19%
2020/08/06	1	15.60	0	0.00	15.65	1	9,305	0.01%
2020/08/05	2	15.65	0	0.00	15.65	2	9,837	0.02%
2020/08/04	0	0.00	10	15.35	15.35	-10	10,193	-0.10%
2020/08/03	0	0.00	1.4	15.29	15.25	-1.4	10,377	-0.01%
2020/07/31	0	0.00	3	15.50	15.50	-3	10,532	-0.03%
2020/07/29	0	0.00	5	15.15	15.25	-5	10,805	-0.05%
2020/07/28	1	15.00	24	15.15	14.70	-23	10,861	-0.21%
2020/07/27	2	15.25	10	15.60	15.20	-8	10,938	-0.07%
2020/07/24	1.6	15.28	5	15.30	15.30	-3.4	10,938	-0.03%
2020/07/23	0	0.00	10	15.65	15.70	-10	10,946	-0.09%
2020/07/22	10	15.85	0	0.00	15.85	10	11,124	0.09%
2020/07/21	0	0.00	5	15.85	15.75	-5	11,209	-0.04%
2020/07/17	0	0.00	6	16.14	15.95	-6	11,159	-0.05%
2020/07/16	10	16.45	2	16.45	16.25	8	11,111	0.07%
2020/07/15	5	17.20	0	0.00	17.20	5	11,045	0.05%
2020/07/14	17	17.75	0	0.00	17.55	17	10,995	0.15%
2020/07/13	0.1	17.60	7	17.73	17.70	-6.9	10,934	-0.06%
2020/07/10	2.2	16.95	5	16.98	17.00	-2.9	11,024	-0.03%
2020/07/09	18	17.46	10	17.50	17.40	8	10,975	0.07%
2020/07/08	3	17.75	51	17.61	17.60	-48	11,079	-0.43%
2020/07/07	16	17.71	4.8	17.75	17.60	11.2	11,074	0.10%
2020/07/06	5.2	17.95	31	18.00	17.95	-25.8	10,953	-0.24%
2020/07/03	66	17.82	3.1	17.47	17.55	62.9	10,785	0.58%
2020/07/02	7	16.94	62	17.27	17.80	-55	10,372	-0.53%
2020/07/01	6	16.24	0.1	16.10	16.20	5.9	9,737	0.06%
2020/06/30	60	16.20	2	16.15	16.10	58	9,700	0.60%
2020/06/29	2	15.80	0	0.00	15.85	2	9,651	0.02%
2020/06/19	0	0.00	4	16.40	16.15	-4	9,611	-0.04%
2020/06/18	4	16.30	6	16.30	16.35	-2	9,566	-0.02%
2020/06/17	0	0.00	4	16.11	16.10	-4	9,491	-0.04%
2020/06/16	14	16.11	7	16.08	16.10	7	9,457	0.07%
2020/06/15	7	15.57	0.1	15.55	15.65	6.9	9,440	0.07%
2020/06/12	0	0.00	1	15.30	15.55	-1	9,420	-0.01%
2020/06/11	3	15.90	2	15.80	15.75	1	9,399	0.01%
2020/06/10	0.1	16.05	16	16.06	16.15	-15.9	9,275	-0.17%
2020/06/09	3	16.18	1	16.35	16.00	2	9,269	0.02%
2020/06/08	0	0.00	4	15.90	16.05	-4	9,227	-0.04%
2020/06/05	3	15.88	0	0.00	15.80	3	9,221	0.03%
2020/06/04	0	0.00	2	15.95	15.90	-2	9,304	-0.02%
2020/06/03	8	16.05	0.1	15.90	16.00	7.9	9,287	0.09%
2020/06/02	11	16.36	1	16.35	16.30	10	9,129	0.11%
2020/06/01	0	0.00	3	15.83	15.80	-3	8,854	-0.03%
2020/05/29	12	15.79	1	15.85	15.85	11	8,807	0.12%
2020/05/28	1	15.55	5	15.65	15.55	-4	8,738	-0.05%
2020/05/27	14	15.70	9	16.00	15.70	5	8,731	0.06%
2020/05/26	3	15.90	0	0.00	15.95	3	8,758	0.03%
2020/05/25	9	15.60	19	15.52	15.60	-10	8,635	-0.12%
2020/05/22	9	15.58	10	15.61	15.55	-1	8,610	-0.01%
2020/05/21	10	15.59	13	15.79	15.60	-3	8,558	-0.04%
2020/05/20	12	15.70	10	15.91	15.70	2	8,524	0.02%
2020/05/19	11	15.75	16	16.12	15.75	-5	8,516	-0.06%
2020/05/18	9	15.27	36	15.37	15.55	-27	8,593	-0.31%
2020/05/15	46	16.15	10	16.37	15.75	36	8,990	0.40%
2020/05/14	12	17.78	14	17.90	17.45	-2	8,293	-0.02%
2020/05/13	21	18.32	22.1	18.81	17.90	-1.1	7,864	-0.01%
2020/05/12	158	17.27	159.1	17.23	17.40	-1.1	6,924	-0.02%	大買/大賣/
2020/05/11	0	0.00	36.1	16.49	16.55	-36.1	6,382	-0.56%
2020/05/08	1.3	15.15	5	15.25	15.05	-3.7	6,017	-0.06%
2020/05/07	1	14.80	14.3	14.77	15.10	-13.3	5,821	-0.23%
2020/05/06	1.2	14.51	8	14.62	14.60	-6.8	5,649	-0.12%
2020/05/05	0	0.00	6	13.93	14.00	-6	5,461	-0.11%
2020/05/04	0	0.00	13	13.54	13.45	-13	5,317	-0.24%
2020/04/30	21	13.35	1	13.70	13.25	20	5,214	0.38%
2020/04/29	0	0.00	1	13.10	13.10	-1	5,079	-0.02%
2020/04/28	9	13.24	4	13.35	13.05	5	5,051	0.10%
2020/04/27	0	0.00	11	13.25	13.30	-11	4,986	-0.22%
2020/04/24	4	12.51	1	12.70	12.55	3	4,781	0.06%
2020/04/23	4	12.28	0	0.00	12.45	4	4,658	0.09%
2020/04/22	0	0.00	1	12.15	12.25	-1	4,614	-0.02%
2020/04/21	2	12.05	10	12.20	12.00	-8	4,576	-0.17%
2020/04/20	0	0.00	7	12.25	12.35	-7	4,499	-0.16%
2020/04/17	61	12.39	18	12.45	12.10	43	4,465	0.96%
2020/04/16	0	0.00	13	12.38	12.30	-13	4,395	-0.30%
2020/04/15	6.3	12.59	38	12.33	12.45	-31.7	4,350	-0.73%
2020/04/14	51	11.87	2.6	11.89	11.85	48.4	4,120	1.17%
2020/04/13	102.2	12.03	6	12.10	11.85	96.2	4,060	2.37%	大買/
2020/04/10	10	11.45	2	11.45	11.45	8	3,850	0.21%
2020/04/09	1	10.45	20	10.55	10.45	-19	3,790	-0.50%
2020/04/08	0	0.00	6	10.60	10.60	-6	3,775	-0.16%
2020/04/07	15	10.30	0	0.00	10.45	15	3,751	0.40%
2020/04/06	21	10.10	13	10.03	10.20	8	3,740	0.21%
2020/04/01	5	10.00	0	0.00	10.10	5	3,734	0.13%
2020/03/31	9	10.15	0	0.00	10.00	9	3,763	0.24%
2020/03/27	38	10.49	0	0.00	10.15	38	4,040	0.94%
2020/03/26	2	10.43	1	10.05	10.40	1	4,200	0.02%
2020/03/25	8	10.30	0	0.00	10.10	8	4,308	0.19%
2020/03/24	0	0.00	5	9.98	9.90	-5	4,301	-0.12%
2020/03/23	5	9.65	0	0.00	9.54	5	4,283	0.12%
2020/03/20	1	9.78	13	10.08	10.00	-12	4,271	-0.28%
2020/03/19	16	9.19	0	0.00	9.30	16	4,231	0.38%
2020/03/18	1	10.50	2	10.30	10.20	-1	4,130	-0.02%
2020/03/17	10	10.35	10	10.55	10.30	0	4,094	0.00%
2020/03/16	3	11.30	0	0.00	10.80	3	4,043	0.07%
2020/03/13	8	10.80	0	0.00	11.05	8	3,995	0.20%
2020/03/12	0	0.00	4	11.25	11.50	-4	3,924	-0.10%
2020/03/11	19	12.34	0	0.00	11.90	19	3,842	0.49%
2020/03/10	6	12.06	2	11.90	12.20	4	3,761	0.11%
2020/03/09	10	11.45	10	11.30	11.30	0	3,579	0.00%
2020/03/05	15	11.93	15	11.90	11.90	0	3,505	0.00%
2020/03/03	40	12.11	42	12.00	12.00	-2	3,472	-0.06%
2020/03/02	0	0.00	1	11.90	11.80	-1	3,427	-0.03%
2020/02/27	2	12.00	0	0.00	11.85	2	3,363	0.06%
2020/02/25	33	11.94	30	12.05	12.05	3	3,198	0.09%
2020/02/24	7	12.15	8	12.34	12.15	-1	3,125	-0.03%
2020/02/21	2	12.50	8	12.50	12.40	-6	3,030	-0.20%
2020/02/20	22	12.74	24	12.74	12.75	-2	2,905	-0.07%
2020/02/19	0.1	12.55	21	12.60	12.60	-20.9	2,780	-0.75%
2020/02/18	8	12.61	49	12.60	12.65	-41	2,495	-1.64%
2020/02/17	21	11.40	10	11.30	11.50	11	1,754	0.63%
2020/02/12	2	10.60	0	0.00	10.60	2	1,601	0.12%
2020/02/11	0	0.00	1	10.65	10.65	-1	1,604	-0.06%
2020/02/03	0	0.00	1	10.05	10.25	-1	1,699	-0.06%
2020/01/30	1	10.25	0	0.00	10.20	1	1,673	0.06%
2020/01/20	0	0.00	1	10.90	10.85	-1	1,638	-0.06%
2020/01/13	20	10.75	0	0.00	10.70	20	1,639	1.22%
2020/01/09	1	10.80	1	10.85	10.80	0	1,618	0.00%
2020/01/08	2	10.73	0	0.00	10.65	2	1,619	0.12%
2020/01/06	10	10.85	0	0.00	10.90	10	1,603	0.62%
2020/01/03	1	10.95	0	0.00	11.00	1	1,593	0.06%
2020/01/02	1	11.20	0	0.00	11.20	1	1,569	0.06%
2019/12/30	1	11.30	0	0.00	11.25	1	1,571	0.06%
2019/12/26	4	11.35	0	0.00	11.45	4	1,588	0.25%
2019/12/25	5	11.30	2	11.38	11.45	3	1,534	0.20%
2019/12/24	3	11.27	0	0.00	11.15	3	1,277	0.23%
2019/12/23	5	11.40	1	11.35	11.45	4	1,265	0.32%
2019/12/20	2	11.05	15.4	11.88	11.90	-13.4	1,067	-1.25%
2019/12/19	0	0.00	1	10.85	10.85	-1	882	-0.11%
2019/12/18	0	0.00	4	10.55	10.55	-4	876	-0.46%
2019/12/13	1	10.35	0	0.00	10.35	1	859	0.12%
2019/12/11	1	10.45	0	0.00	10.50	1	866	0.12%
2019/12/03	0	0.00	0.1	10.10	10.20	-0.1	954	-0.01%
2019/11/22	10	10.15	6	10.15	10.20	4	1,025	0.39%
2019/11/19	5	10.25	0	0.00	10.20	5	1,018	0.49%
2019/11/15	4	10.20	0	0.00	10.20	4	1,014	0.39%
2019/11/14	0.6	10.10	0	0.00	10.15	0.6	1,017	0.06%
2019/11/12	10	10.30	0	0.00	10.35	10	1,016	0.98%
2019/11/08	0	0.00	15	10.70	10.70	-15	1,098	-1.37%
2019/11/07	17	10.75	2	10.75	10.75	15	1,085	1.38%
2019/10/22	0	0.00	0	10.25	10.35	0	1,031	0.00%
2019/10/21	0	0.00	0	10.30	10.40	0	1,042	0.00%
2019/10/09	5	10.30	0	0.00	10.35	5	1,131	0.44%
2019/10/08	2	10.30	0	0.00	10.40	2	1,163	0.17%
2019/10/07	2	10.40	0	0.00	10.40	2	1,200	0.17%
2019/09/25	5	10.35	0	0.00	10.35	5	1,156	0.43%
2019/09/23	2	10.55	0	0.00	10.45	2	1,165	0.17%
2019/09/20	0	10.35	0	0.00	10.45	0	1,130	0.00%
2019/09/16	10	10.60	10	10.60	10.65	0	1,154	0.00%
2019/09/11	3	10.55	0	0.00	10.55	3	1,152	0.26%
2019/09/05	11	10.84	21	10.81	10.65	-10	1,285	-0.78%
2019/09/03	1	10.35	0	0.00	10.30	1	1,210	0.08%
2019/09/02	0	0.00	3	9.97	10.05	-3	1,181	-0.25%
2019/08/21	0	0.00	1	9.83	9.95	-1	1,216	-0.08%
2019/08/14	0	0.00	1	10.20	9.97	-1	1,202	-0.08%
2019/08/13	6	9.96	4	10.05	10.15	2	1,195	0.17%
2019/08/06	0	0.00	8	9.77	9.77	-8	1,108	-0.72%
2019/08/02	1	10.00	0	0.00	9.99	1	1,130	0.09%
2019/08/01	2	10.20	0	0.00	10.20	2	1,120	0.18%
2019/07/24	10	10.25	0	0.00	10.25	10	1,108	0.90%
2019/07/23	1	10.35	0	0.00	10.30	1	1,103	0.09%
2019/07/22	3	10.40	0	0.00	10.40	3	1,098	0.27%
2019/07/18	0	0.00	2	10.55	10.45	-2	1,102	-0.18%
2019/07/17	3	10.55	0	0.00	10.60	3	1,109	0.27%
2019/07/16	11	10.55	4	10.45	10.65	7	1,113	0.63%
2019/07/15	4	10.38	0	0.00	10.30	4	1,072	0.37%
2019/07/12	2	10.50	0	0.00	10.50	2	1,083	0.18%
2019/07/11	11	10.63	12	10.65	10.60	-1	1,065	-0.09%
2019/07/09	1	10.90	0	0.00	10.95	1	1,039	0.10%
2019/07/05	1	11.20	0	0.00	11.20	1	1,031	0.10%
2019/07/03	0	0.00	1	11.15	11.10	-1	1,101	-0.09%
2019/07/01	0	0.00	10	11.30	11.20	-10	1,131	-0.88%
2019/06/21	1	11.60	0	0.00	11.45	1	1,351	0.07%
2019/06/14	10	12.50	0	0.00	12.50	10	1,240	0.81%
2019/06/13	0	0.00	20	12.40	12.40	-20	1,261	-1.59%
2019/06/03	0	0.00	2	12.20	12.20	-2	1,294	-0.15%
2019/05/30	0	0.00	5	12.35	12.20	-5	1,320	-0.38%
2019/05/29	6	12.30	0	0.00	12.35	6	1,307	0.46%
2019/05/28	14	12.05	0	0.00	12.10	14	1,298	1.08%
2019/05/22	11	11.90	0	0.00	11.85	11	1,336	0.82%
2019/05/21	0	0.00	3	11.95	11.90	-3	1,379	-0.22%
2019/05/20	0.2	11.85	0	0.00	11.80	0.2	1,389	0.01%
2019/05/17	3	11.90	0	0.00	11.85	3	1,468	0.20%
2019/05/15	0	0.00	1	12.05	12.05	-1	1,477	-0.07%
2019/05/14	0	0.00	4	11.80	11.95	-4	1,478	-0.27%
2019/05/13	2	11.85	0	0.00	11.90	2	1,486	0.13%
2019/05/10	3	12.30	0	0.00	12.35	3	1,481	0.20%
2019/05/09	0	0.00	4	12.54	12.35	-4	1,481	-0.27%
2019/05/06	3	12.40	0	0.00	12.40	3	1,480	0.20%
2019/05/03	0.1	12.45	0	0.00	12.55	0.1	1,472	0.01%
2019/05/02	0	0.00	3	12.55	12.55	-3	1,479	-0.20%
2019/04/23	0	0.00	3	12.30	12.30	-3	1,511	-0.20%
2019/04/22	6	12.30	0	0.00	12.30	6	1,505	0.40%
2019/04/19	1	12.45	0	0.00	12.45	1	1,499	0.07%
2019/04/18	5	12.58	2	12.40	12.40	3	1,511	0.20%
2019/04/17	0	0.00	3	12.80	12.75	-3	1,485	-0.20%
2019/04/16	0	0.00	0.3	12.80	12.80	-0.3	1,474	-0.02%
2019/04/15	3	12.90	0	0.00	12.80	3	1,474	0.20%
2019/04/10	3	13.00	3	13.15	13.00	0	1,483	0.00%
2019/04/09	1	13.05	0	0.00	13.05	1	1,483	0.07%
2019/04/08	0.4	12.90	0	0.00	12.90	0.4	1,434	0.03%
2019/04/03	3	12.90	0	0.00	12.95	3	1,426	0.21%
2019/04/02	3	13.00	0	0.00	13.00	3	1,421	0.21%
2019/04/01	0	0.00	1	13.30	13.10	-1	1,418	-0.07%
2019/03/28	0.2	13.00	0	0.00	13.05	0.2	1,409	0.01%
2019/03/27	19	13.43	3	13.45	13.30	16	1,441	1.11%
2019/03/26	3	13.25	1	12.95	13.45	2	1,336	0.15%
2019/03/25	0	12.90	1	12.95	12.90	-1	1,435	-0.07%
2019/03/20	0	12.80	0	0.00	12.90	0	1,774	0.00%
2019/03/18	0	12.85	0	0.00	12.95	0	1,844	0.00%
2019/03/13	0	12.90	0	0.00	12.90	0	1,822	0.00%
2019/03/11	3	12.90	0	0.00	12.95	3	1,833	0.16%
2019/03/08	0	12.95	0	0.00	12.95	0	1,863	0.00%
2019/03/07	2	13.05	0	0.00	12.95	2	1,872	0.11%
2019/03/06	0	12.95	1	13.10	13.00	-1	1,890	-0.05%
2019/03/04	0	13.00	0	0.00	13.05	0	1,972	0.00%
2019/02/27	0.2	12.95	0	0.00	12.95	0.2	1,983	0.01%
2019/02/25	0	13.05	0	0.00	13.05	0	2,014	0.00%
2019/02/22	2	13.05	0	0.00	13.10	2	2,040	0.10%
2019/02/21	4	13.05	0	0.00	13.05	4	2,166	0.18%
2019/02/20	0	13.10	2	13.30	13.20	-2	2,328	-0.09%
2019/02/19	0	13.10	5	13.13	13.10	-5	2,328	-0.21%
2019/02/18	10	13.04	0	0.00	13.15	10	2,373	0.42%
2019/02/15	0	0.00	3	13.25	13.30	-3	2,330	-0.13%
2019/02/12	0	0.00	3	13.15	13.20	-3	2,515	-0.12%
2019/02/11	3	13.10	0	0.00	13.05	3	2,518	0.12%
2019/01/30	1	13.20	0	0.00	13.20	1	2,510	0.04%
2019/01/29	2	13.20	0	0.00	13.20	2	2,540	0.08%
2019/01/24	0.1	13.20	0	0.00	13.25	0.1	2,689	0.00%
2019/01/21	3	13.25	0	0.00	13.30	3	2,931	0.10%
2019/01/18	0	0.00	2	13.28	13.30	-2	2,955	-0.07%
2019/01/17	0	0.00	4	13.33	13.25	-4	2,993	-0.13%
2019/01/16	1	13.15	0	0.00	13.15	1	3,053	0.03%
2019/01/14	3	13.30	2	13.25	13.20	1	3,112	0.03%
2019/01/11	0	0.00	1	13.40	13.25	-1	3,338	-0.03%
2019/01/10	0	0.00	3	13.50	13.35	-3	3,587	-0.08%
2019/01/09	1	13.30	0	0.00	13.35	1	3,747	0.03%
2019/01/07	1	13.25	1	13.40	13.25	0	4,088	0.00%
2019/01/04	11	13.31	0	0.00	13.25	11	4,125	0.27%
2019/01/03	0.8	13.20	0	0.00	13.20	0.8	4,174	0.02%
2018/12/24	1	13.35	0	0.00	13.40	1	4,265	0.02%
2018/12/22	0	0.00	1	13.35	13.35	-1	4,257	-0.02%
2018/12/19	4	13.55	1	13.80	13.55	3	4,263	0.07%
2018/12/18	3	13.82	6	14.17	13.60	-3	4,242	-0.07%
2018/12/17	7	14.52	4	14.51	14.55	3	4,124	0.07%
2018/12/14	14	14.21	3	14.15	14.20	11	3,983	0.28%
2018/12/11	0	0.00	27	13.86	13.70	-27	3,783	-0.71%
2018/12/10	2	13.30	0	0.00	13.30	2	3,746	0.05%
2018/12/07	0	0.00	0.8	13.35	13.45	-0.8	3,748	-0.02%
2018/12/06	9	13.52	0	0.00	13.35	9	3,762	0.24%
2018/12/05	4	13.66	0	0.00	13.65	4	3,739	0.11%
2018/12/03	1	13.95	0	0.00	14.00	1	3,758	0.03%
2018/11/28	0	0.00	10	13.85	13.85	-10	3,726	-0.27%
2018/11/27	0	0.00	1	13.85	13.85	-1	3,723	-0.03%
2018/11/26	0	0.00	4	13.80	13.60	-4	3,650	-0.11%
2018/11/23	3	13.60	3	13.67	13.60	0	3,663	0.00%
2018/11/22	0	0.00	10	13.78	13.70	-10	3,741	-0.27%
2018/11/21	1	14.05	1	13.95	14.00	0	3,717	0.00%
2018/11/20	12	14.27	7	14.39	14.15	5	3,694	0.14%
2018/11/19	7	13.83	19	14.00	13.95	-12	3,601	-0.33%
2018/11/16	12	13.42	0	0.00	13.40	12	3,534	0.34%
2018/11/15	6	13.60	0	0.00	13.55	6	3,504	0.17%
2018/11/14	2	13.95	1	14.05	14.00	1	3,462	0.03%
2018/11/13	3	13.80	4	13.94	14.00	-1	3,438	-0.03%
2018/11/08	0	0.00	1	13.65	13.65	-1	3,386	-0.03%
2018/11/07	2	13.55	0	0.00	13.55	2	3,430	0.06%
2018/11/05	0	0.00	2	13.85	13.80	-2	3,471	-0.06%
2018/11/02	2	13.75	2	13.80	13.80	0	3,455	0.00%
2018/11/01	2	14.00	1	14.05	13.75	1	3,406	0.03%
2018/10/31	0	0.00	3	14.12	13.90	-3	3,343	-0.09%
2018/10/25	1	12.90	3	12.98	13.10	-2	3,168	-0.06%
2018/10/24	1	13.40	0	0.00	13.30	1	3,157	0.03%
2018/10/23	1	14.05	0	0.00	13.80	1	3,108	0.03%
2018/10/19	14	14.00	12	14.03	14.00	2	3,204	0.06%
2018/10/18	24	14.13	21.9	13.90	14.40	2.1	3,094	0.07%
2018/10/17	0	0.00	3	13.62	13.65	-3	2,852	-0.11%
2018/10/16	4	13.31	8	12.73	13.25	-4	2,719	-0.15%
2018/10/15	1	12.50	14	12.08	12.65	-13	2,523	-0.52%
2018/10/12	4	11.76	1	11.80	12.10	3	2,516	0.12%
2018/10/11	1	11.80	25	11.85	11.45	-24	2,510	-0.96%
2018/10/08	1	12.55	5	12.58	12.65	-4	2,496	-0.16%
2018/10/05	2	12.85	0	0.00	12.75	2	2,516	0.08%
2018/10/04	0	0.00	2	13.35	13.40	-2	2,557	-0.08%
2018/10/03	5	13.71	0	0.00	13.60	5	2,559	0.20%
2018/09/28	22	14.39	0	0.00	14.35	22	2,553	0.86%
2018/09/27	1	14.40	1.1	14.49	14.45	-0.1	2,593	-0.01%
2018/09/26	10	14.45	11	14.50	14.50	-1	2,614	-0.04%
2018/09/21	0	0.00	1	14.45	14.35	-1	2,592	-0.04%
2018/09/20	1	14.35	0	0.00	14.30	1	2,631	0.04%
2018/09/19	0	0.00	18	14.40	14.35	-18	2,641	-0.68%
2018/09/18	0	0.00	1	14.35	14.30	-1	2,650	-0.04%
2018/09/17	0	0.00	1	14.35	14.45	-1	2,652	-0.04%
2018/09/14	1	14.40	0	0.00	14.35	1	2,681	0.04%
2018/09/13	1	14.35	0	0.00	14.30	1	2,714	0.04%
2018/09/12	1	14.40	0	0.00	14.30	1	2,805	0.04%
2018/09/10	1	14.40	1.5	14.38	14.35	-0.5	2,891	-0.02%
2018/09/06	0	0.00	1	14.80	14.80	-1	2,902	-0.03%
2018/09/05	1	14.65	1	14.80	14.65	0	2,923	0.00%
2018/08/29	29	14.90	2	15.05	15.00	27	3,186	0.85%
2018/08/28	0	0.00	2	14.73	14.75	-2	3,146	-0.06%
2018/08/23	1	14.45	0	0.00	14.95	1	3,310	0.03%
2018/08/21	1	14.50	0	0.00	14.50	1	3,338	0.03%
2018/08/02	1	14.65	1	14.75	14.50	0	4,098	0.00%
2018/07/27	0.4	15.05	0	0.00	15.10	0.4	4,317	0.01%
2018/07/26	4	15.04	3	15.07	15.25	1	4,310	0.02%
2018/07/25	4	14.15	4	14.05	14.85	0	4,212	0.00%
2018/07/24	1	13.65	0	0.00	13.65	1	4,231	0.02%
2018/07/23	0	0.00	0.6	13.90	13.85	-0.6	4,259	-0.01%
2018/07/10	3	13.00	10	12.98	13.40	-7	4,313	-0.16%
2018/07/09	0	0.00	19	12.58	12.65	-19	4,272	-0.44%
2018/07/05	8	12.63	0	0.00	12.20	8	4,417	0.18%
2018/07/04	2	13.00	0	0.00	12.75	2	4,440	0.05%
2018/07/03	4	12.88	10	13.06	13.00	-6	4,567	-0.13%
2018/07/02	0	0.00	4	12.95	12.90	-4	4,943	-0.08%
2018/06/29	0	0.00	8	12.93	13.00	-8	5,042	-0.16%
2018/06/27	10	13.05	3	13.05	13.05	7	5,204	0.13%
2018/06/26	5	13.00	0	0.00	13.00	5	5,290	0.09%
2018/06/21	0	0.00	2	13.30	13.30	-2	5,498	-0.04%
2018/06/19	0	0.00	1	13.25	13.25	-1	5,967	-0.02%
2018/06/14	1	13.20	0	0.00	13.20	1	6,797	0.01%
2018/06/11	1	13.50	1	13.45	13.35	0	6,883	0.00%
2018/06/08	2	13.10	0	0.00	13.15	2	6,885	0.03%
2018/06/07	1	13.25	2	13.40	13.30	-1	6,901	-0.01%
2018/06/04	5	13.20	0	0.00	13.25	5	7,205	0.07%
2018/06/01	0	0.00	1	13.25	13.35	-1	7,274	-0.01%
2018/05/30	0	0.00	1	13.25	13.40	-1	7,388	-0.01%
2018/05/29	1	13.35	20	13.40	13.40	-19	7,437	-0.26%
2018/05/28	17	13.49	0	0.00	13.55	17	7,573	0.22%
2018/05/25	20	13.94	0	0.00	13.90	20	7,506	0.27%
2018/05/24	0	0.00	1	14.00	14.00	-1	7,520	-0.01%
2018/05/23	5	13.95	0	0.00	14.00	5	7,480	0.07%
2018/05/22	0	0.00	1	14.10	14.05	-1	7,632	-0.01%
2018/05/21	1	14.05	0	0.00	14.05	1	7,696	0.01%
2018/05/18	3	14.30	0	0.00	14.15	3	7,657	0.04%
2018/05/17	20	14.45	0	0.00	14.30	20	7,670	0.26%
2018/05/16	1	14.20	0	0.00	14.15	1	7,549	0.01%
2018/05/11	0	0.00	0.5	13.75	13.85	-0.5	7,494	-0.01%
2018/05/10	0	0.00	4	13.90	13.90	-4	7,472	-0.05%
2018/05/08	3	14.12	1	14.10	14.10	2	7,543	0.03%
2018/05/07	1	14.30	0	0.00	14.10	1	7,519	0.01%
2018/05/04	1	14.45	2	14.50	14.50	-1	7,452	-0.01%
2018/05/03	0	0.00	9	14.35	14.35	-9	7,388	-0.12%
2018/05/02	0	0.00	3	14.33	14.15	-3	7,332	-0.04%
2018/04/26	0	0.00	1	14.00	13.55	-1	7,124	-0.01%
2018/04/25	3	13.87	0	0.00	13.90	3	7,113	0.04%
2018/04/24	0.5	13.85	12	13.63	13.95	-11.5	7,126	-0.16%
2018/04/20	0	0.00	2	13.40	13.60	-2	7,065	-0.03%
2018/04/19	0	0.00	6	13.55	13.50	-6	7,125	-0.08%
2018/04/18	1	13.20	2	13.15	13.15	-1	7,109	-0.01%
2018/04/17	1	13.25	1	13.65	13.15	0	7,344	0.00%
2018/04/16	10	13.35	3	13.35	13.35	7	7,277	0.10%
2018/04/13	3	13.50	2	13.55	13.45	1	7,362	0.01%
2018/04/12	0	0.00	1	14.25	13.70	-1	7,371	-0.01%
2018/04/11	2	13.85	5	13.82	13.90	-3	7,300	-0.04%
2018/04/10	6	13.61	2	13.63	13.65	4	7,272	0.05%
2018/04/09	7	13.24	0	0.00	13.60	7	7,307	0.10%
2018/04/03	67	13.58	17	13.52	13.45	50	7,306	0.68%
2018/04/02	4	15.00	0	0.00	14.90	4	7,031	0.06%
2018/03/31	0	0.00	7.5	15.19	15.10	-7.5	7,022	-0.11%
2018/03/30	0	0.00	3	14.88	14.85	-3	6,969	-0.04%
2018/03/29	1	14.90	4	14.75	14.70	-3	6,983	-0.04%
2018/03/28	0	0.00	1	14.85	14.90	-1	6,937	-0.01%
2018/03/27	1	15.25	3	15.08	15.10	-2	6,874	-0.03%
2018/03/23	1	14.25	6	14.54	14.65	-5	6,863	-0.07%
2018/03/22	9	14.93	10	14.90	14.90	-1	6,925	-0.01%
2018/03/21	24	15.34	10	15.41	15.45	14	6,574	0.21%
2018/03/20	1	14.30	1.3	14.07	14.05	-0.3	5,967	-0.01%
2018/03/16	0	14.60	0	0.00	14.70	0	5,778	0.00%
2018/03/15	0	0.00	1	14.80	14.65	-1	5,752	-0.02%
2018/03/14	8	14.72	2	14.90	14.70	6	5,719	0.10%
2018/03/13	1	14.35	7	14.57	14.65	-6	5,651	-0.11%
2018/03/12	0	0.00	1	14.50	14.50	-1	5,591	-0.02%
2018/03/09	2	13.93	36	14.04	13.90	-34	5,443	-0.62%
2018/03/07	1	13.60	15	13.80	13.85	-14	5,211	-0.27%
2018/03/06	1	13.60	1	13.50	13.45	0	5,185	0.00%
2018/03/05	0	0.00	1	13.25	13.40	-1	5,124	-0.02%
2018/03/02	22	13.12	0	0.00	13.40	22	5,121	0.43%
2018/03/01	37	12.61	22	13.16	13.35	15	5,066	0.30%
2018/02/26	1	12.60	6	12.30	12.55	-5	4,883	-0.10%
2018/02/23	6	12.55	5	12.43	12.35	1	4,815	0.02%
2018/02/22	3	12.63	12.6	12.62	12.65	-9.6	4,747	-0.20%
2018/02/21	5	11.80	1	11.85	11.85	4	4,580	0.09%
2018/02/12	0	0.00	1	11.40	11.35	-1	4,487	-0.02%
2018/02/07	0	0.00	4	11.25	11.10	-4	4,415	-0.09%
2018/02/06	6	10.68	4	10.60	10.85	2	4,401	0.05%
2018/02/05	8	11.15	0	0.00	11.15	8	4,276	0.19%
2018/02/02	0	0.00	5	11.35	11.40	-5	4,266	-0.12%
2018/01/31	8	10.74	0	0.00	11.20	8	4,225	0.19%
2018/01/26	1	11.05	0	0.00	11.15	1	5,062	0.02%
2018/01/24	0	0.00	0.1	11.15	11.25	-0.1	5,088	0.00%
2018/01/23	0	0.00	24	11.05	11.10	-24	5,073	-0.47%
2018/01/22	1	11.00	5	11.05	11.05	-4	5,063	-0.08%
2018/01/19	0	11.05	3	11.28	11.15	-3	5,039	-0.06%
2018/01/18	0	0.00	5	11.30	11.25	-5	4,995	-0.10%
2018/01/17	0	0.00	2	11.63	11.65	-2	4,949	-0.04%
2018/01/16	0	0.00	1	11.40	11.30	-1	4,880	-0.02%
2018/01/15	1	11.55	3	11.53	11.35	-2	4,838	-0.04%
2018/01/12	17	11.54	6	11.68	11.65	11	4,763	0.23%
2018/01/11	33	11.12	16	11.48	11.80	17	4,659	0.36%
2018/01/09	0	0.00	1	10.75	10.80	-1	4,369	-0.02%
2018/01/08	0	0.00	16	10.94	10.75	-16	4,237	-0.38%
2018/01/05	5	10.95	5	10.94	10.95	0	4,170	0.00%
2018/01/04	0	0.00	1	10.95	10.95	-1	4,122	-0.02%
2018/01/03	0	0.00	9	11.02	11.00	-9	4,066	-0.22%
2018/01/02	6	11.07	11	10.90	11.10	-5	3,989	-0.13%