東森 (2614)-富邦-岡山券商分點個股進出

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

東森

(2614)

可現股當沖

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

立即追蹤
本地時間:13:30

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－富邦-岡山券商分點個股進出

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

富邦-岡山券商分點個股進出
富邦-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	0	18.15	18.35	0	784	0.00%
2024/11/13	1	18.15	0	0.00	18.15	1	818	0.12%
2024/11/11	1	18.55	0	0.00	18.50	1	820	0.12%
2024/11/06	1	18.60	1	18.70	18.65	0	829	0.00%
2024/11/05	1	18.60	1	18.75	18.80	0	846	0.00%
2024/11/04	3	18.67	3	18.85	18.75	0	876	0.00%
2024/10/30	3	18.93	2	19.10	18.85	1	912	0.11%
2024/10/29	3	19.63	3	19.82	19.35	0	930	0.00%
2024/10/28	0	0.00	2	19.38	19.35	-2	846	-0.24%
2024/10/16	2	18.20	0	0.00	18.20	2	888	0.23%
2024/10/08	2	18.98	0	0.00	18.90	2	885	0.23%
2024/09/05	1	19.60	1	19.75	19.45	0	1,175	0.00%
2024/09/04	1	19.20	0	0.00	19.30	1	1,185	0.08%
2024/08/27	0	0.00	0.1	21.45	21.00	-0.1	1,220	-0.01%
2024/08/23	0	0.00	1	21.25	21.10	-1	1,341	-0.07%
2024/08/12	0	0.00	0.3	20.10	20.10	-0.3	1,382	-0.02%
2024/08/07	0	0.00	1	19.80	20.40	-1	1,372	-0.07%
2024/08/06	2	18.80	1.4	18.84	18.80	0.6	1,351	0.04%
2024/08/05	0	0.00	1	19.30	19.30	-1	1,316	-0.08%
2024/08/02	0.2	21.65	0	0.00	21.25	0.2	1,294	0.02%
2024/08/01	0.5	22.40	0	0.00	22.35	0.5	1,271	0.04%
2024/07/31	1	21.85	0	0.00	21.80	1	1,224	0.08%
2024/07/02	0	0.00	1	20.25	20.60	-1	965	-0.10%
2024/07/01	0	0.00	2	20.00	20.05	-2	926	-0.22%
2024/06/25	1	19.40	1	19.55	19.70	0	945	0.00%
2024/06/24	1	19.65	1	19.85	19.60	0	932	0.00%
2024/06/20	0	0.00	0.5	19.50	19.60	-0.5	918	-0.06%
2024/06/14	0	0.00	2	19.50	19.55	-2	922	-0.22%
2024/06/12	1	19.45	0	0.00	19.45	1	946	0.11%
2024/06/11	2	19.68	0	0.00	19.60	2	937	0.21%
2024/06/05	0	20.15	0	0.00	20.20	0	917	0.00%
2024/05/29	1	21.50	1	21.20	21.05	0	906	0.00%
2024/05/28	0	0.00	2	20.60	20.60	-2	777	-0.26%
2024/05/27	0	0.00	1	19.85	19.80	-1	721	-0.14%
2024/05/24	1	19.60	0	0.00	19.60	1	721	0.14%
2024/05/16	0	0.00	1	19.95	19.95	-1	727	-0.14%
2024/05/14	0.4	19.60	0	0.00	19.65	0.4	732	0.05%
2024/05/10	1	19.50	1	19.60	19.55	0	742	0.00%
2024/05/08	1	19.80	1	20.20	19.80	0	744	0.00%
2024/05/07	0	0.00	0.6	19.55	19.50	-0.6	734	-0.08%
2024/05/02	0	0.00	1	19.95	19.85	-1	730	-0.14%
2024/04/29	0	0.00	2	19.80	19.65	-2	722	-0.28%
2024/04/19	1	19.20	1	19.35	19.35	0	749	0.00%
2024/04/18	0.1	19.40	1	19.60	19.55	-0.9	732	-0.12%
2024/04/16	1	19.25	0	0.00	19.25	1	742	0.13%
2024/04/15	1	19.70	0	0.00	19.70	1	726	0.14%
2024/04/10	0	0.00	1	20.00	19.90	-1	714	-0.14%
2024/04/03	1	19.80	0	0.00	19.75	1	719	0.14%
2024/04/02	1	20.05	0	0.00	20.00	1	717	0.14%
2024/03/29	0	0.00	1	20.45	20.25	-1	703	-0.14%
2024/03/28	1	20.10	1	20.35	20.15	0	691	0.00%
2024/03/15	1	19.75	1	19.85	19.90	0	690	0.00%
2024/03/13	1	19.75	1	19.90	20.00	0	677	0.00%
2024/03/12	0	20.40	0	0.00	20.20	0	670	0.00%
2024/03/11	1	20.20	1	20.35	20.10	0	688	0.00%
2024/03/08	1	19.75	1	19.85	20.00	0	719	0.00%
2024/03/01	0	20.50	0	0.00	20.25	0	812	0.00%
2024/02/29	1	20.20	0	0.00	20.25	1	822	0.12%
2024/01/31	0	0.00	2	21.05	20.90	-2	937	-0.21%
2024/01/24	0	0.00	1.7	21.26	21.25	-1.7	950	-0.18%
2024/01/11	0	0.00	0.6	21.95	22.05	-0.6	942	-0.07%
2024/01/05	0	22.30	0	0.00	22.35	0	924	0.00%
2023/12/25	0	22.25	0.4	22.35	22.15	-0.4	965	-0.04%
2023/12/18	0.1	22.85	0	0.00	22.75	0.1	1,028	0.01%
2023/12/15	0.6	22.60	0	0.00	22.70	0.6	1,029	0.06%
2023/12/14	5	22.68	0	0.00	22.45	5	1,031	0.48%
2023/12/12	0	0.00	2	22.90	22.60	-2	1,038	-0.19%
2023/12/05	2	23.70	0	0.00	23.50	2	1,124	0.18%
2023/12/04	0.4	24.75	0	0.00	24.20	0.4	1,480	0.03%
2023/10/11	0	0.00	1	22.55	22.40	-1	2,015	-0.05%
2023/10/04	1	23.25	0	0.00	23.20	1	2,046	0.05%
2023/09/08	1	24.45	1	24.85	23.85	0	2,083	0.00%
2023/09/07	3	26.47	2	27.30	25.45	1	2,057	0.05%
2023/08/16	0	0.00	10	14.90	14.90	-10	1,606	-0.62%
2023/08/15	0	0.00	6	15.00	15.00	-6	1,589	-0.38%
2023/07/19	1	17.35	1	17.60	17.10	0	1,504	0.00%
2023/07/05	1	18.75	1	18.65	18.75	0	1,661	0.00%
2023/06/13	3	18.75	0	0.00	18.70	3	2,032	0.15%
2023/06/05	0	0.00	1.7	18.68	18.70	-1.7	2,313	-0.07%
2023/05/31	3	18.90	0	0.00	18.90	3	2,291	0.13%
2023/05/08	0.1	19.50	2	19.70	19.55	-1.9	2,645	-0.07%
2023/04/28	0	0.00	11	18.95	19.05	-11	3,082	-0.36%
2023/04/26	1	19.00	0	0.00	18.95	1	3,246	0.03%
2023/04/25	7	19.14	7	19.15	19.15	0	3,297	0.00%
2023/04/21	1	19.60	0	0.00	19.25	1	3,428	0.03%
2023/04/20	5	19.40	0	0.00	19.50	5	3,437	0.15%
2023/04/18	0	0.00	4	19.55	19.25	-4	3,537	-0.11%
2023/04/17	8	19.85	10	19.85	19.80	-2	3,775	-0.05%
2023/04/14	3	19.52	0	0.00	19.70	3	3,787	0.08%
2023/04/13	7	19.25	10	19.40	19.20	-3	3,763	-0.08%
2023/03/31	10	18.85	0	0.00	18.80	10	4,134	0.24%
2023/03/28	2	19.13	0	0.00	19.00	2	4,241	0.05%
2023/03/27	1	19.40	0	0.00	19.25	1	4,303	0.02%
2023/03/20	0.1	19.45	0	0.00	19.55	0.1	4,837	0.00%
2023/03/17	0	0.00	1.9	19.15	19.30	-1.9	5,112	-0.04%
2023/03/16	1	18.75	0	0.00	18.70	1	5,679	0.02%
2023/03/15	3	19.92	0	0.00	19.95	3	6,018	0.05%
2023/03/14	1	22.00	0	0.00	22.05	1	6,030	0.02%
2023/03/10	1	22.50	0	0.00	22.60	1	6,065	0.02%
2023/03/07	0	0.00	3	23.60	23.35	-3	6,075	-0.05%
2023/03/06	0	0.00	2	23.55	23.45	-2	6,075	-0.03%
2023/03/02	2	23.00	0	0.00	23.10	2	6,069	0.03%
2023/02/09	1	23.90	0	0.00	23.80	1	6,282	0.02%
2023/02/02	4	24.46	0	0.00	24.50	4	6,836	0.06%
2023/02/01	0	0.00	3	24.65	24.95	-3	6,796	-0.04%
2023/01/31	5	23.93	0	0.00	23.95	5	6,600	0.08%
2023/01/17	1	24.05	1	24.20	23.65	0	6,542	0.00%
2023/01/11	6	23.93	6	24.00	23.95	0	6,362	0.00%
2023/01/09	0.2	23.30	20	23.50	23.45	-19.8	6,274	-0.32%
2023/01/06	1	24.15	1	23.70	23.65	0	6,259	0.00%
2023/01/05	19	24.16	16	23.91	23.85	3	6,195	0.05%
2022/12/30	0	0.00	0.1	23.35	23.35	-0.1	5,865	0.00%
2022/12/27	0	0.00	1.3	23.81	24.10	-1.3	5,580	-0.02%
2022/12/20	0	0.00	0.1	22.30	22.30	-0.1	5,371	0.00%
2022/12/16	21	23.13	0	0.00	23.15	21	5,275	0.40%
2022/12/14	0	0.00	1	23.80	23.25	-1	5,043	-0.02%
2022/12/09	2	24.28	3	24.28	23.60	-1	4,684	-0.02%
2022/12/08	4	23.85	34	24.15	23.80	-30	4,381	-0.68%
2022/12/07	3	22.75	0	0.00	22.75	3	3,758	0.08%
2022/11/25	10	20.60	0	0.00	20.40	10	2,908	0.34%
2022/11/21	20	21.00	0	0.00	20.60	20	2,901	0.69%
2022/11/08	1	22.00	1	21.90	21.65	0	2,839	0.00%
2022/11/04	5	21.85	12	21.63	21.75	-7	2,814	-0.25%
2022/11/03	21	22.21	14	21.81	21.90	7	2,758	0.25%
2022/11/01	4	21.74	9	21.82	21.55	-5	2,485	-0.20%
2022/10/31	5	20.60	0	0.00	20.80	5	2,162	0.23%
2022/10/19	1	19.90	0	0.00	19.95	1	2,822	0.04%
2022/10/14	0	0.00	3.6	19.63	19.60	-3.6	2,905	-0.12%
2022/10/03	0	0.00	1	20.25	20.15	-1	3,075	-0.03%
2022/08/26	0.2	25.00	0	0.00	25.05	0.2	3,302	0.01%
2022/08/25	4	25.15	0	0.00	25.00	4	3,307	0.12%
2022/08/24	0.2	25.25	0	0.00	25.00	0.2	3,323	0.01%
2022/08/23	0.2	25.90	0	0.00	25.80	0.2	3,304	0.01%
2022/08/22	0	0.00	1.8	27.52	26.60	-1.8	3,317	-0.05%
2022/08/10	0	0.00	2	24.50	24.30	-2	3,285	-0.06%
2022/08/09	0	0.00	3	24.45	24.30	-3	3,285	-0.09%
2022/08/03	1	24.20	0	0.00	24.10	1	3,404	0.03%
2022/08/02	3	24.90	0	0.00	24.75	3	3,406	0.09%
2022/07/29	0	0.00	1	26.80	26.40	-1	3,457	-0.03%
2022/07/27	0	0.00	2	26.20	26.80	-2	3,449	-0.06%
2022/07/26	0	0.00	1	27.00	26.60	-1	3,437	-0.03%
2022/07/25	1	26.55	0	0.00	26.55	1	3,401	0.03%
2022/07/22	1	27.15	2	27.60	27.30	-1	3,404	-0.03%
2022/07/21	2	27.20	2	27.23	27.65	0	3,396	0.00%
2022/07/20	4	25.90	1	25.90	25.90	3	3,027	0.10%
2022/07/01	0	0.00	1	21.83	20.80	-1	3,993	-0.02%
2022/06/21	0	0.00	0.6	23.20	24.30	-0.6	4,275	-0.01%
2022/06/14	0	0.00	1	26.45	26.55	-1	4,292	-0.02%
2022/05/12	0	0.00	1	24.65	24.40	-1	5,831	-0.02%
2022/05/06	2	28.00	0	0.00	27.95	2	6,064	0.03%
2022/05/04	12	28.86	5	28.83	28.60	7	6,439	0.11%
2022/05/03	11	28.60	2	28.80	28.60	9	6,696	0.13%
2022/04/28	0	0.00	1	29.45	29.20	-1	7,420	-0.01%
2022/04/27	0.5	29.05	0	0.00	29.05	0.5	7,741	0.01%
2022/04/26	3	30.68	1	30.05	30.05	2	7,970	0.03%
2022/04/25	2	31.55	0	0.00	30.45	2	8,332	0.02%
2022/04/22	7	31.51	10	32.43	33.25	-3	8,551	-0.04%
2022/04/21	2	29.78	2	30.20	30.30	0	9,070	0.00%
2022/04/19	0.1	28.50	0	0.00	28.50	0.1	12,065	0.00%
2022/04/15	1	29.40	0	0.00	29.40	1	16,891	0.01%
2022/04/13	0	0.00	0	30.40	30.50	0	18,366	0.00%
2022/04/08	0	0.00	5	31.05	31.00	-5	21,211	-0.02%
2022/04/07	1	30.80	0	0.00	30.80	1	21,324	0.00%
2022/03/31	0	0.00	11	31.32	31.20	-11	21,535	-0.05%
2022/03/30	0	0.00	5	31.50	31.45	-5	21,657	-0.02%
2022/03/29	10	31.40	0	0.00	31.35	10	21,671	0.05%
2022/03/28	11	32.16	0	0.00	31.75	11	21,662	0.05%
2022/03/25	0	31.60	0	0.00	31.25	0	21,540	0.00%
2022/03/24	0	0.00	3	31.45	31.90	-3	21,582	-0.01%
2022/03/23	0	0.00	3	32.35	32.10	-3	21,595	-0.01%
2022/03/17	0	0.00	2	31.05	31.10	-2	21,664	-0.01%
2022/03/16	1	30.90	1	30.45	30.45	0	21,681	0.00%
2022/03/10	10	32.20	0	0.00	32.10	10	21,950	0.05%
2022/03/09	0	0.00	4	31.01	31.15	-4	21,904	-0.02%
2022/03/08	0.5	30.15	0	0.00	30.20	0.5	21,902	0.00%
2022/03/07	5	31.66	2	31.40	31.45	3	21,816	0.01%
2022/03/04	2	32.80	0	0.00	32.80	2	21,838	0.01%
2022/03/03	3	33.65	0	0.00	33.30	3	22,078	0.01%
2022/02/23	4	33.61	7	33.78	33.95	-3	22,106	-0.01%
2022/02/22	2	33.50	0	0.00	33.35	2	22,202	0.01%
2022/02/21	0	0.00	3	34.45	34.45	-3	22,198	-0.01%
2022/02/18	5	34.39	0	0.00	34.90	5	22,257	0.02%
2022/02/17	2	34.55	0	0.00	34.30	2	22,317	0.01%
2022/02/15	0	0.00	4	33.90	33.90	-4	22,348	-0.02%
2022/02/11	0	0.00	1	35.00	34.60	-1	22,831	0.00%
2022/02/10	3	35.67	2	34.95	34.95	1	23,054	0.00%
2022/02/09	0	0.00	10	35.30	35.60	-10	23,327	-0.04%
2022/02/07	1	32.90	1	34.00	34.05	0	25,027	0.00%
2022/01/26	12	33.74	5	33.38	33.45	7	26,409	0.03%
2022/01/25	3	35.88	6	34.03	34.00	-3	26,933	-0.01%
2022/01/24	30	36.33	19	36.20	36.20	11	26,939	0.04%
2022/01/21	11	37.11	16	36.78	36.15	-5	26,917	-0.02%
2022/01/20	10	35.65	7	35.72	36.10	3	26,579	0.01%
2022/01/19	6	37.40	0	0.00	36.85	6	26,321	0.02%
2022/01/18	13	38.09	23	37.88	37.75	-10	26,220	-0.04%
2022/01/17	18	39.47	16	39.10	38.05	2	26,227	0.01%
2022/01/14	74	40.00	74	39.61	39.00	0	25,736	0.00%
2022/01/13	40	41.58	34	41.53	41.70	6	24,921	0.02%
2022/01/12	41	40.63	57	40.74	41.75	-16	23,659	-0.07%
2022/01/11	50	41.06	51	40.23	39.50	-1	21,933	0.00%
2022/01/10	22	39.96	45	40.32	41.35	-23	19,103	-0.12%
2022/01/07	8	37.50	26	37.54	37.60	-18	17,227	-0.10%
2022/01/06	19	37.24	24	37.56	36.40	-5	16,428	-0.03%
2022/01/05	12	37.13	15	37.08	36.80	-3	15,923	-0.02%
2022/01/04	22	37.84	17.7	37.89	38.10	4.4	15,523	0.03%
2022/01/03	5	35.50	10	36.35	36.35	-5	13,411	-0.04%
2021/12/30	4	33.00	1	33.00	33.05	3	13,340	0.02%
2021/12/29	7	34.06	3	33.82	33.90	4	13,430	0.03%
2021/12/28	1	33.35	14	32.90	32.75	-13	13,471	-0.10%
2021/12/27	2	32.80	5	32.67	32.50	-3	13,611	-0.02%
2021/12/24	8	33.18	0	0.00	32.85	8	13,761	0.06%
2021/12/23	0	0.00	1	32.70	32.80	-1	13,781	-0.01%
2021/12/21	4	32.45	0	0.00	32.55	4	14,016	0.03%
2021/12/20	9	32.52	0	0.00	32.95	9	14,101	0.06%
2021/12/16	0	0.00	1	32.10	31.80	-1	14,227	-0.01%
2021/12/15	1	31.70	2	31.65	31.70	-1	14,437	-0.01%
2021/12/14	13	32.00	1	32.20	31.60	12	14,834	0.08%
2021/12/13	3	32.87	0	0.00	32.65	3	14,934	0.02%
2021/12/10	1	33.30	0	0.00	33.00	1	15,260	0.01%
2021/12/09	1	34.25	10	34.50	33.10	-9	16,279	-0.06%
2021/12/08	10	33.15	10	33.30	32.65	0	16,201	0.00%
2021/12/07	10	32.90	0	0.00	32.95	10	16,271	0.06%
2021/12/06	20.1	32.70	0	0.00	32.30	20.1	16,354	0.12%
2021/12/03	10	32.55	2	32.45	32.60	8	16,454	0.05%
2021/12/02	7	32.55	2	32.47	32.40	5.1	16,776	0.03%
2021/12/01	2	33.10	2	33.45	33.05	0	17,888	0.00%
2021/11/30	2	33.20	3	33.18	33.15	-1	18,320	-0.01%
2021/11/29	4	33.99	5	33.69	33.45	-1	18,520	-0.01%
2021/11/26	0	0.00	5	32.60	32.10	-5	18,889	-0.03%
2021/11/25	0	0.00	1	33.70	33.25	-1	19,243	-0.01%
2021/11/22	1	33.50	5	32.70	33.45	-4	21,578	-0.02%
2021/11/19	3	33.00	1	33.05	32.90	2	22,224	0.01%
2021/11/18	0	0.00	1	34.25	33.70	-1	22,495	0.00%
2021/11/17	2	33.88	1	33.90	33.75	1	22,671	0.00%
2021/11/15	8.1	34.40	5	34.17	34.00	3.1	23,746	0.01%
2021/11/11	9	35.68	95	36.03	34.85	-86	25,717	-0.33%
2021/11/10	114	35.79	10	36.23	35.65	104	26,369	0.39%	大買/鉅額交易
2021/11/09	8	35.28	4	34.43	35.05	4	26,734	0.01%
2021/11/08	1	35.60	5	34.79	34.40	-4	27,686	-0.01%
2021/11/05	12	36.71	6	36.88	35.65	6	28,732	0.02%
2021/11/04	13	37.85	12	37.73	37.20	1	28,543	0.00%
2021/11/03	15	38.05	129	37.39	38.95	-114	28,244	-0.40%	大賣/鉅額交易
2021/11/02	122	34.81	26	35.06	35.45	96	27,566	0.35%	大買/
2021/11/01	3	31.45	0	0.00	32.25	3	27,002	0.01%
2021/10/29	0	0.00	16	32.01	31.75	-16	26,857	-0.06%
2021/10/28	0.1	30.45	0	0.00	30.05	0.1	26,646	0.00%
2021/10/27	5.1	30.25	1	30.05	30.10	4.1	26,712	0.02%
2021/10/26	11	30.85	0	0.00	30.35	11	26,767	0.04%
2021/10/25	1	32.55	1	32.25	31.60	0	26,884	0.00%
2021/10/22	0	0.00	3	30.45	30.30	-3	27,150	-0.01%
2021/10/21	0	0.00	18	31.06	31.00	-18	27,141	-0.07%
2021/10/19	1	31.25	1	31.45	31.30	0	27,047	0.00%
2021/10/18	7.1	30.70	2	30.38	30.55	5.2	30,211	0.02%
2021/10/15	3	30.90	1	30.45	30.45	2	31,144	0.01%
2021/10/14	8	30.10	9	30.47	30.90	-1	32,896	0.00%
2021/10/13	0.1	29.40	0	0.00	30.10	0.1	34,822	0.00%
2021/10/12	0	0.00	1.7	29.87	29.95	-1.7	36,209	0.00%
2021/10/08	11	31.93	0	0.00	31.20	11	37,209	0.03%
2021/10/07	0	0.00	1	32.10	32.25	-1	37,286	0.00%
2021/10/06	0	0.00	8	30.85	30.85	-8	37,253	-0.02%
2021/10/05	4.1	30.58	0	32.11	32.20	4.1	37,234	0.01%
2021/10/04	0	0.00	4	30.40	30.50	-4	37,099	-0.01%
2021/10/01	1	32.65	2	31.35	31.55	-1	37,100	0.00%
2021/09/30	10.1	32.35	0	0.00	33.00	10.1	37,121	0.03%
2021/09/29	11	33.11	10	32.10	32.00	1	37,187	0.00%
2021/09/28	3	34.15	3	33.20	33.20	0	37,300	0.00%
2021/09/27	16	34.90	4	34.46	34.25	12	37,331	0.03%
2021/09/24	5	35.60	6.2	35.33	35.30	-1.2	37,594	0.00%
2021/09/23	15.3	35.99	16	35.15	35.05	-0.8	37,928	0.00%
2021/09/22	2	36.10	3	35.60	35.00	-1	38,245	0.00%
2021/09/17	4	37.89	8.3	38.53	37.90	-4.3	38,853	-0.01%
2021/09/16	2	38.50	3	38.00	37.75	-1	40,224	0.00%
2021/09/15	2.2	37.65	2.1	38.90	39.10	0.1	41,259	0.00%
2021/09/14	15.2	39.78	66.9	38.70	39.00	-51.7	42,989	-0.12%
2021/09/13	2.4	38.25	2.9	38.25	38.25	-0.4	45,841	0.00%
2021/09/01	1	33.70	0	0.00	33.55	1	46,673	0.00%
2021/08/31	5.1	34.03	1	34.00	34.00	4.1	48,248	0.01%
2021/08/30	1	34.60	2	35.48	34.60	-1	48,920	0.00%
2021/08/27	3	35.35	6	36.25	35.35	-3	48,839	-0.01%
2021/08/26	16	37.42	12	38.80	35.70	4	48,728	0.01%
2021/08/25	1	35.30	12	34.79	36.75	-11	48,063	-0.02%
2021/08/24	15	33.86	4	33.55	33.45	11	47,627	0.02%
2021/08/23	6	34.38	23	35.28	34.70	-17	47,357	-0.04%
2021/08/20	36	33.87	75	33.74	33.30	-39	46,789	-0.08%
2021/08/19	14	35.34	11	35.12	33.80	3	46,582	0.01%
2021/08/18	40	35.09	30	35.00	35.50	10	46,071	0.02%
2021/08/17	3	36.40	19	35.85	36.35	-16	45,109	-0.04%
2021/08/16	15.3	37.22	6	36.78	36.35	9.3	44,681	0.02%
2021/08/13	2	40.45	4	40.36	40.35	-2	44,324	0.00%
2021/08/12	4.1	40.04	1.5	39.90	39.85	2.5	44,104	0.01%
2021/08/11	12	40.50	22	40.50	39.55	-10	44,273	-0.02%
2021/08/10	7.5	39.07	10	40.01	39.20	-2.5	43,892	-0.01%
2021/08/09	13	39.43	2	39.38	40.00	11	44,640	0.02%
2021/08/06	18	41.08	24	41.88	39.60	-6	44,665	-0.01%
2021/08/05	26	39.51	18	39.65	38.85	8	43,001	0.02%
2021/08/04	11	41.02	3	41.07	40.80	8	42,131	0.02%
2021/08/03	9	41.78	20	42.07	41.45	-11	41,446	-0.03%
2021/08/02	23	43.78	8	42.88	41.70	15	40,208	0.04%
2021/07/30	2	44.75	13.3	43.55	46.30	-11.3	38,809	-0.03%
2021/07/29	13.4	42.29	30	42.49	42.10	-16.6	38,098	-0.04%
2021/07/28	83	47.57	7	48.26	46.75	76	37,348	0.20%
2021/07/27	5	54.56	6	53.43	51.90	-1	36,581	0.00%
2021/07/26	0	0.00	3	55.70	55.60	-3	36,423	-0.01%
2021/07/23	1	55.70	7	55.00	55.40	-6	36,330	-0.02%
2021/07/22	0	0.00	52.1	54.76	54.60	-52.1	36,343	-0.14%
2021/07/21	50	50.70	0	0.00	52.10	50	36,204	0.14%
2021/07/20	53	54.69	1	54.80	52.50	52	36,069	0.14%
2021/07/19	9.2	52.22	7.3	48.34	55.60	1.9	35,776	0.01%
2021/07/16	3.2	50.60	1	50.60	50.60	2.2	35,168	0.01%
2021/07/15	2	56.20	0.2	56.20	56.20	1.8	35,181	0.01%
2021/07/14	1	62.40	0	0.00	62.40	1	35,459	0.00%
2021/07/13	77.4	69.02	58	68.88	69.30	19.4	35,420	0.05%
2021/07/12	11	63.40	9	64.66	64.90	2	32,331	0.01%
2021/07/09	65.1	56.15	74	57.33	59.00	-9	31,420	-0.03%
2021/07/08	67.3	55.79	43.1	56.10	54.60	24.2	29,681	0.08%
2021/07/07	27.3	52.88	7.1	52.89	53.70	20.2	27,785	0.07%
2021/07/06	109.3	47.94	105	48.16	48.90	4.3	26,503	0.02%	大買/大賣/
2021/07/05	3	42.10	2	45.70	45.00	1	25,605	0.00%
2021/07/02	6	46.05	1	46.00	46.75	5	25,442	0.02%
2021/07/01	1	45.50	2	45.38	45.70	-1	25,329	0.00%
2021/06/30	2	42.10	2.2	42.05	43.00	-0.2	25,167	0.00%
2021/06/29	2	42.68	0.1	42.00	40.00	2	25,042	0.01%
2021/06/28	5.2	41.88	0	0.00	41.95	5.2	24,837	0.02%
2021/06/24	0.1	32.30	1.2	35.28	35.85	-1.1	24,456	0.00%
2021/06/23	2	34.00	7	34.13	34.00	-5	24,267	-0.02%
2021/06/22	1	38.00	0	0.00	37.75	1	24,098	0.00%
2021/06/21	15	34.46	1	34.55	34.55	14	23,693	0.06%
2021/06/18	2	31.05	86	29.77	31.45	-84	23,252	-0.36%
2021/06/17	7	28.24	8	28.40	28.60	-1	22,777	0.00%
2021/06/16	21.2	28.11	200	27.78	28.50	-178.9	21,933	-0.82%	大賣/鉅額交易
2021/06/15	51	24.92	89	25.22	25.95	-38	20,148	-0.19%
2021/06/11	11	23.90	27.4	23.69	23.60	-16.4	19,019	-0.09%
2021/06/10	41	23.28	250	23.37	23.35	-209	16,917	-1.24%	大賣/鉅額交易
2021/06/09	18	21.51	40	21.57	22.15	-22	12,985	-0.17%
2021/06/08	42	19.82	68.8	20.07	20.15	-26.8	11,996	-0.22%
2021/06/07	62	17.76	98	18.31	19.15	-36	10,330	-0.35%
2021/06/04	54	17.51	5	17.62	17.45	49	9,515	0.51%
2021/06/03	152	17.90	0	0.00	17.85	152	9,430	1.61%	大買/鉅額交易
2021/06/02	68	17.97	162	17.98	18.05	-94	9,178	-1.02%	大賣/
2021/06/01	8	17.29	8	17.20	17.20	0	8,649	0.00%
2021/05/31	166	17.34	15	17.35	17.35	151	8,591	1.76%	大買/鉅額交易
2021/05/26	30	17.20	0	0.00	17.15	30	8,196	0.37%
2021/05/25	104	17.30	6	17.35	17.40	98	8,126	1.21%	大買/
2021/05/24	2	17.98	16	17.86	17.55	-14	7,969	-0.18%
2021/05/21	5	17.26	17	17.27	17.40	-12	7,593	-0.16%
2021/05/20	18	17.28	25	17.59	17.10	-7	7,224	-0.10%
2021/05/19	9	17.08	2	17.23	17.20	7	7,018	0.10%
2021/05/18	0	0.00	1	17.90	17.60	-1	6,581	-0.02%
2021/05/17	21	17.51	56	17.53	18.40	-35	5,996	-0.58%
2021/05/14	13	16.79	5	16.77	16.75	8	4,869	0.16%
2021/05/13	1	15.65	2	15.75	16.10	-1	4,406	-0.02%
2021/05/12	0	0.00	88	15.48	14.65	-88	4,206	-2.09%
2021/05/10	20	16.30	0	0.00	16.50	20	4,015	0.50%
2021/05/07	0	0.00	1	16.40	16.40	-1	3,999	-0.03%
2021/05/04	1	16.30	1	16.35	16.45	0	3,955	0.00%
2021/05/03	1	17.20	0	0.00	17.05	1	3,894	0.03%
2021/04/29	20	17.35	10	17.50	17.30	10	3,852	0.26%
2021/04/28	50	17.64	1	17.65	17.65	49	3,837	1.28%
2021/04/27	1	17.40	0	0.00	17.30	1	3,743	0.03%
2021/04/23	0	0.00	1	17.45	17.30	-1	3,727	-0.03%
2021/04/22	2	17.83	5	17.80	17.45	-3	3,717	-0.08%
2021/04/21	1	17.75	0	0.00	17.90	1	3,632	0.03%
2021/04/20	3	18.20	15	17.53	18.00	-12	3,559	-0.34%
2021/04/19	12	17.32	0	0.00	17.40	12	3,244	0.37%
2021/04/16	1	17.25	52	17.25	17.30	-51	3,185	-1.60%
2021/04/15	0	0.00	10	17.70	17.90	-10	3,041	-0.33%
2021/04/14	70	17.64	15	17.49	17.55	55	2,922	1.88%
2021/04/13	5	18.30	1	18.30	17.80	4	2,864	0.14%
2021/04/12	5	17.61	23	17.58	18.20	-18	2,702	-0.67%
2021/04/09	8	17.48	2	17.48	17.35	6	2,500	0.24%
2021/04/08	20	17.05	0	0.00	17.05	20	2,299	0.87%
2021/04/07	0	0.00	2	16.90	16.90	-2	2,331	-0.09%
2021/04/06	30	17.00	0	0.00	16.95	30	2,322	1.29%
2021/03/31	32	17.02	5	17.10	17.05	27	2,368	1.14%
2021/03/30	40	17.13	20	17.15	17.10	20	2,405	0.83%
2021/03/29	29	17.30	0	0.00	17.20	29	2,390	1.21%
2021/03/26	30	17.30	0	0.00	17.25	30	2,409	1.25%
2021/03/24	10	17.10	0	0.00	17.15	10	2,471	0.40%
2021/03/23	1	17.10	2	17.05	17.05	-1	2,468	-0.04%
2021/03/22	5	17.10	2	17.05	17.15	3	2,465	0.12%
2021/03/17	0	0.00	3	17.40	17.20	-3	2,571	-0.12%
2021/03/16	3	17.15	0	0.00	17.15	3	2,497	0.12%
2021/03/11	0	0.00	5	17.05	17.15	-5	2,550	-0.20%
2021/03/05	1	16.90	1	16.80	16.75	0	2,579	0.00%
2021/02/25	0	0.00	7	16.85	16.90	-7	2,711	-0.26%
2021/02/24	31	17.00	0	0.00	16.85	31	2,743	1.13%
2021/01/29	20	16.20	0	0.00	15.95	20	3,578	0.56%
2021/01/27	0	0.00	1	16.35	16.30	-1	3,810	-0.03%
2021/01/26	1	16.70	0	0.00	16.30	1	3,865	0.03%
2021/01/21	1	16.35	0	0.00	16.00	1	4,192	0.02%
2021/01/19	1	16.50	0	0.00	16.35	1	4,174	0.02%
2021/01/13	2	16.70	0	0.00	16.65	2	4,225	0.05%
2021/01/12	3	16.70	0	0.00	16.65	3	4,221	0.07%
2021/01/11	1	16.90	1	16.90	16.90	0	4,214	0.00%
2021/01/08	2	16.95	0	0.00	17.00	2	4,411	0.05%
2020/12/22	1	17.30	20	17.25	16.85	-19	4,588	-0.41%
2020/12/18	0	0.00	2	17.15	17.05	-2	4,562	-0.04%
2020/12/16	0	0.00	1	16.95	16.95	-1	4,564	-0.02%
2020/12/15	0	0.00	2	17.05	16.85	-2	4,741	-0.04%
2020/12/14	0	0.00	7	17.15	17.20	-7	4,772	-0.15%
2020/12/09	0	0.00	1	17.05	17.10	-1	4,687	-0.02%
2020/12/08	0	0.00	3	17.10	17.15	-3	4,740	-0.06%
2020/12/07	2	16.80	1	16.75	16.85	1	4,780	0.02%
2020/12/04	0	0.00	2	16.85	16.75	-2	4,793	-0.04%
2020/12/03	1	16.90	0	0.00	16.90	1	4,781	0.02%
2020/12/02	1	16.95	0	0.00	16.90	1	4,791	0.02%
2020/11/27	0	0.00	1	17.00	17.00	-1	4,915	-0.02%
2020/11/25	2	16.78	2	16.80	16.80	0	4,990	0.00%
2020/11/24	5	17.03	2	17.00	17.00	3	4,971	0.06%
2020/11/23	2	17.35	0	0.00	17.35	2	4,924	0.04%
2020/11/20	0	0.00	1	17.35	17.45	-1	5,025	-0.02%
2020/11/16	1	17.50	0	0.00	17.35	1	5,409	0.02%
2020/11/12	2	17.33	0	0.00	17.25	2	5,438	0.04%
2020/11/11	1.2	17.31	12	17.37	17.35	-10.8	5,426	-0.20%
2020/11/09	10	18.10	0	0.00	18.20	10	5,196	0.19%
2020/11/06	2	17.80	2	17.58	17.45	0	4,885	0.00%
2020/11/05	0	0.00	2	17.80	17.85	-2	4,739	-0.04%
2020/11/03	1	17.10	0	0.00	17.20	1	4,638	0.02%
2020/11/02	4	17.30	23	17.47	17.20	-19	4,600	-0.41%
2020/10/30	1	17.00	1	16.75	16.70	0	4,303	0.00%
2020/10/29	3	16.68	0	0.00	16.80	3	4,256	0.07%
2020/10/28	2	16.80	1	16.70	16.70	1	4,233	0.02%
2020/10/27	0	0.00	4	16.70	16.75	-4	4,214	-0.09%
2020/10/26	1	16.75	0	0.00	16.70	1	4,219	0.02%
2020/10/16	0	0.00	1	16.75	16.45	-1	4,255	-0.02%
2020/10/15	0	0.00	6	16.53	17.10	-6	4,084	-0.15%
2020/10/14	1	16.05	1	16.25	16.05	0	3,773	0.00%
2020/10/13	2	15.78	0	0.00	15.85	2	3,839	0.05%
2020/10/06	2	15.78	0	0.00	15.80	2	4,262	0.05%
2020/09/25	1	15.35	0	0.00	15.35	1	4,846	0.02%
2020/09/24	0	0.00	1	15.55	15.45	-1	5,227	-0.02%
2020/09/23	4	15.90	0	0.00	15.95	4	5,783	0.07%
2020/09/22	20	16.15	0	0.00	16.25	20	5,784	0.35%
2020/09/18	1	16.75	1	16.95	16.65	0	5,810	0.00%
2020/09/17	1	16.65	0	0.00	16.50	1	5,717	0.02%
2020/09/03	0	0.00	0.6	16.35	16.35	-0.6	6,069	-0.01%
2020/09/02	2	16.60	0	0.00	16.60	2	6,117	0.03%
2020/08/31	0	0.00	1	16.30	16.25	-1	6,138	-0.02%
2020/08/26	2	16.38	1	16.40	16.20	1	6,542	0.02%
2020/08/25	3	16.30	2	16.50	16.65	1	6,454	0.02%
2020/08/24	0	0.00	2	16.00	15.90	-2	6,269	-0.03%
2020/08/21	0	0.00	1	15.55	15.60	-1	6,248	-0.02%
2020/08/20	7	15.86	1	15.35	15.40	6	6,313	0.10%
2020/08/19	3	16.10	0	0.00	16.00	3	6,380	0.05%
2020/08/17	3	16.00	2	15.93	16.00	1	6,525	0.02%
2020/08/13	0	0.00	1	15.80	15.75	-1	6,752	-0.01%
2020/08/12	0	0.00	2	15.78	15.85	-2	6,946	-0.03%
2020/08/11	20	15.98	3	16.10	15.85	17	7,281	0.23%
2020/08/10	0	0.00	3	16.08	15.95	-3	8,061	-0.04%
2020/08/07	1	15.60	0	0.00	15.55	1	8,369	0.01%
2020/08/05	0	0.00	4	15.59	15.65	-4	9,837	-0.04%
2020/08/04	1	15.35	0	0.00	15.35	1	10,193	0.01%
2020/08/03	1	15.30	0	0.00	15.25	1	10,377	0.01%
2020/07/31	1	15.50	0	0.00	15.50	1	10,532	0.01%
2020/07/30	3	15.35	0	0.00	15.60	3	10,706	0.03%
2020/07/29	1	14.75	1	15.15	15.25	0	10,805	0.00%
2020/07/28	2	14.93	1	15.00	14.70	1	10,861	0.01%
2020/07/27	5	15.37	3	15.40	15.20	2	10,938	0.02%
2020/07/24	10	15.38	1	15.30	15.30	9	10,938	0.08%
2020/07/22	6	15.87	10	15.85	15.85	-4	11,124	-0.04%
2020/07/20	3	15.70	5	15.63	15.65	-2	11,208	-0.02%
2020/07/17	3	16.20	0	0.00	15.95	3	11,159	0.03%
2020/07/16	3	16.70	9	16.49	16.25	-6	11,111	-0.05%
2020/07/15	5	17.52	0	0.00	17.20	5	11,045	0.05%
2020/07/13	4	17.65	3	17.75	17.70	1	10,934	0.01%
2020/07/10	11	16.81	2	16.85	17.00	9	11,024	0.08%
2020/07/09	4	17.49	2	17.50	17.40	2	10,975	0.02%
2020/07/08	0	0.00	5	17.70	17.60	-5	11,079	-0.05%
2020/07/07	6	17.68	4	17.85	17.60	2	11,074	0.02%
2020/07/06	0	0.00	2	17.85	17.95	-2	10,953	-0.02%
2020/07/03	7	17.66	7	17.66	17.55	0	10,785	0.00%
2020/07/02	10	17.38	27	17.44	17.80	-17	10,372	-0.16%
2020/07/01	5	16.20	1	16.20	16.20	4	9,737	0.04%
2020/06/30	9	16.10	5	16.10	16.10	4	9,700	0.04%
2020/06/29	1	15.80	5	15.75	15.85	-4	9,651	-0.04%
2020/06/24	2	15.90	0	0.00	15.85	2	9,629	0.02%
2020/06/23	2	16.00	7	15.90	15.90	-5	9,570	-0.05%
2020/06/19	11	16.32	0	0.00	16.15	11	9,611	0.11%
2020/06/18	5	16.32	3	16.32	16.35	2	9,566	0.02%
2020/06/17	2	16.15	2	16.10	16.10	0	9,491	0.00%
2020/06/16	10	16.20	2	16.15	16.10	8	9,457	0.08%
2020/06/15	1	15.70	2	15.60	15.65	-1	9,440	-0.01%
2020/06/12	14	15.45	9	15.40	15.55	5	9,420	0.05%
2020/06/11	7	16.12	7	15.94	15.75	0	9,399	0.00%
2020/06/10	31	16.12	31	16.11	16.15	0	9,275	0.00%
2020/06/09	33	16.22	0	0.00	16.00	33	9,269	0.36%
2020/06/08	3	15.97	3	16.00	16.05	0	9,227	0.00%
2020/06/05	4	15.83	5	15.86	15.80	-1	9,221	-0.01%
2020/06/04	1	15.90	1	15.95	15.90	0	9,304	0.00%
2020/06/03	2	16.30	5	15.97	16.00	-3	9,287	-0.03%
2020/06/02	1	16.10	11	16.36	16.30	-10	9,129	-0.11%
2020/06/01	7	15.79	0	0.00	15.80	7	8,854	0.08%
2020/05/28	1	15.60	0	0.00	15.55	1	8,738	0.01%
2020/05/27	0	0.00	1	15.70	15.70	-1	8,731	-0.01%
2020/05/26	0	0.00	4	16.03	15.95	-4	8,758	-0.05%
2020/05/25	3	15.45	3	15.35	15.60	0	8,635	0.00%
2020/05/22	5	15.72	8	15.83	15.55	-3	8,610	-0.03%
2020/05/21	4	15.43	6	15.48	15.60	-2	8,558	-0.02%
2020/05/20	3	16.00	1	16.05	15.70	2	8,524	0.02%
2020/05/19	27	15.83	20	15.90	15.75	7	8,516	0.08%
2020/05/18	2	15.45	3	15.60	15.55	-1	8,593	-0.01%
2020/05/15	17	16.26	13	15.94	15.75	4	8,990	0.04%
2020/05/14	10	17.65	7	17.54	17.45	3	8,293	0.04%
2020/05/13	84	18.87	71	18.44	17.90	13	7,864	0.17%
2020/05/12	15	17.04	14	17.36	17.40	1	6,924	0.01%
2020/05/06	3	14.62	21	14.61	14.60	-18	5,649	-0.32%
2020/05/05	3	14.12	2	13.80	14.00	1	5,461	0.02%
2020/04/30	3	13.32	3	13.45	13.25	0	5,214	0.00%
2020/04/28	10	13.33	2	12.95	13.05	8	5,051	0.16%
2020/04/27	3	13.33	3	13.27	13.30	0	4,986	0.00%
2020/04/24	2	12.60	2	12.63	12.55	0	4,781	0.00%
2020/04/23	3	12.38	0	0.00	12.45	3	4,658	0.06%
2020/04/22	0	0.00	1	11.90	12.25	-1	4,614	-0.02%
2020/04/16	5	12.30	23	12.36	12.30	-18	4,395	-0.41%
2020/04/15	62	12.69	41	12.50	12.45	21	4,350	0.48%
2020/04/13	1	11.85	0	0.00	11.85	1	4,060	0.02%
2020/04/09	1	10.65	0	0.00	10.45	1	3,790	0.03%
2020/03/24	5	9.93	0	0.00	9.90	5	4,301	0.12%
2020/03/19	0	0.00	5	9.76	9.30	-5	4,231	-0.12%
2020/03/10	2	11.95	0	0.00	12.20	2	3,761	0.05%
2020/03/05	0	0.00	1	11.95	11.90	-1	3,505	-0.03%
2020/03/04	1	11.85	0	0.00	11.85	1	3,487	0.03%
2020/02/24	0	0.00	10	12.30	12.15	-10	3,125	-0.32%
2020/02/19	5	12.60	120	12.68	12.60	-115	2,780	-4.14%	大賣/鉅額交易
2020/02/18	170	12.51	50	12.25	12.65	120	2,495	4.81%	大買/鉅額交易
2020/02/17	0	0.00	0	11.50	11.50	0	1,754	0.00%
2020/02/03	0	0.00	0.8	10.20	10.25	-0.8	1,699	-0.05%
2019/12/27	0	0.00	9.7	11.30	11.30	-9.7	1,579	-0.62%
2019/12/24	0	0.00	1	11.30	11.15	-1	1,277	-0.08%
2019/12/23	3	11.45	10	11.30	11.45	-7	1,265	-0.55%
2019/12/20	1	11.40	1	11.90	11.90	0	1,067	0.00%
2019/12/19	10	10.60	0	0.00	10.85	10	882	1.13%
2019/12/16	0	0.00	11	10.40	10.40	-11	862	-1.28%
2019/11/11	0	0.00	1	10.40	10.40	-1	1,011	-0.10%
2019/11/07	1	10.70	0	0.00	10.75	1	1,085	0.09%
2019/11/01	0	10.15	5	10.25	10.25	-5	976	-0.51%
2019/10/30	0	0.00	6	10.27	10.30	-6	1,002	-0.60%
2019/10/08	1	10.35	0	0.00	10.40	1	1,163	0.09%
2019/09/09	1	10.50	0	0.00	10.55	1	1,259	0.08%
2019/07/11	2.7	10.71	0	0.00	10.60	2.7	1,065	0.26%
2019/07/10	5	10.85	0	0.00	10.85	5	1,037	0.48%
2019/07/09	0	0.00	3	11.05	10.95	-3	1,039	-0.29%
2019/07/05	1	11.25	0	0.00	11.20	1	1,031	0.10%
2019/07/04	1	11.20	0	0.00	11.20	1	1,043	0.10%
2019/06/28	10	11.20	0	0.00	11.20	10	1,140	0.88%
2019/06/27	1	11.25	0	0.00	11.25	1	1,151	0.09%
2019/06/21	3	11.45	10	11.50	11.45	-7	1,351	-0.52%
2019/06/17	10	12.40	0	0.00	12.40	10	1,299	0.77%
2019/06/06	0	12.30	0	0.00	12.30	0	1,281	0.00%
2019/06/03	5	12.20	0	0.00	12.20	5	1,294	0.39%
2019/05/30	5	12.20	0	0.00	12.20	5	1,320	0.38%
2019/05/20	5	11.80	0	0.00	11.80	5	1,389	0.36%
2019/05/17	0	0.00	2	11.85	11.85	-2	1,468	-0.14%
2019/05/10	5	12.30	0	0.00	12.35	5	1,481	0.34%
2019/05/09	0	0.00	1	12.45	12.35	-1	1,481	-0.07%
2019/05/08	2	12.30	0	0.00	12.30	2	1,470	0.14%
2019/04/19	0	12.45	0	0.00	12.45	0	1,499	0.00%
2019/04/18	0	0.00	10	12.45	12.40	-10	1,511	-0.66%
2019/04/16	0	0.00	3	12.80	12.80	-3	1,474	-0.20%
2019/04/10	10	13.00	0	0.00	13.00	10	1,483	0.67%
2019/03/28	0	0.00	1	13.10	13.05	-1	1,409	-0.07%
2019/03/26	1	13.45	0	0.00	13.45	1	1,336	0.07%
2019/03/19	0	12.95	0	0.00	13.00	0	1,799	0.00%
2019/03/05	0	0.00	4.6	12.99	13.00	-4.6	1,888	-0.25%
2019/02/27	0	12.95	0	0.00	12.95	0	1,983	0.00%
2019/01/30	0	0.00	3	13.20	13.20	-3	2,510	-0.12%
2019/01/14	0	0.00	2	13.30	13.20	-2	3,112	-0.06%
2018/12/21	0	0.00	4	13.30	13.25	-4	4,261	-0.09%
2018/12/17	3	14.50	6	14.45	14.55	-3	4,124	-0.07%
2018/12/13	1	14.05	0	0.00	13.80	1	3,897	0.03%
2018/12/11	3	13.70	0	0.00	13.70	3	3,783	0.08%
2018/12/04	0	0.00	4	13.95	13.90	-4	3,748	-0.11%
2018/11/28	0	0.00	2	13.90	13.85	-2	3,726	-0.05%
2018/11/20	0	0.00	1	14.30	14.15	-1	3,694	-0.03%
2018/11/19	3	14.03	0	0.00	13.95	3	3,601	0.08%
2018/11/02	0	0.00	4	13.80	13.80	-4	3,455	-0.12%
2018/10/25	0	0.00	1	12.90	13.10	-1	3,168	-0.03%
2018/10/22	1	13.95	0	0.00	13.90	1	3,110	0.03%
2018/10/19	3	14.00	0	0.00	14.00	3	3,204	0.09%
2018/10/05	1	12.70	0	0.00	12.75	1	2,516	0.04%
2018/10/04	1	13.40	0	0.00	13.40	1	2,557	0.04%
2018/10/02	1	14.30	0	0.00	14.30	1	2,523	0.04%
2018/10/01	0.2	14.30	0	0.00	14.35	0.2	2,542	0.01%
2018/09/28	0	0.00	1	14.35	14.35	-1	2,553	-0.04%
2018/09/26	1	14.50	0	0.00	14.50	1	2,614	0.04%
2018/09/03	0.3	14.75	0	0.00	14.75	0.3	3,004	0.01%
2018/08/16	0	0.00	0	14.35	14.35	0	3,703	0.00%
2018/08/15	0	14.60	0	0.00	14.60	0	3,744	0.00%
2018/07/30	1	15.00	0	0.00	14.85	1	4,187	0.02%
2018/07/09	2	12.20	0	0.00	12.65	2	4,272	0.05%
2018/07/04	4	12.88	0	0.00	12.75	4	4,440	0.09%
2018/06/27	0	0.00	1	13.05	13.05	-1	5,204	-0.02%
2018/06/26	5	13.05	0	0.00	13.00	5	5,290	0.09%
2018/06/22	10	13.30	10	13.25	13.25	0	5,441	0.00%
2018/05/28	0	0.00	1	13.85	13.55	-1	7,573	-0.01%
2018/05/15	0	0.00	1	14.25	14.55	-1	7,525	-0.01%
2018/05/07	0	14.00	5	14.55	14.10	-5	7,519	-0.07%
2018/05/03	5	14.40	0	0.00	14.35	5	7,388	0.07%
2018/05/02	0	0.00	3	14.50	14.15	-3	7,332	-0.04%
2018/04/27	3	13.60	0	0.00	13.50	3	7,120	0.04%
2018/04/13	1	13.80	1	13.75	13.45	0	7,362	0.00%
2018/04/10	0	0.00	2	13.55	13.65	-2	7,272	-0.03%
2018/04/03	0	0.00	1	13.60	13.45	-1	7,306	-0.01%
2018/03/29	5	14.70	1	14.75	14.70	4	6,983	0.06%
2018/03/26	0	0.00	1	14.90	14.75	-1	6,783	-0.01%
2018/03/23	1	14.70	0	0.00	14.65	1	6,863	0.01%
2018/03/22	11	15.19	1	14.75	14.90	10	6,925	0.14%
2018/03/21	1	15.30	6	15.39	15.45	-5	6,574	-0.08%
2018/03/19	3	14.70	0	0.00	14.70	3	5,815	0.05%
2018/03/12	0	0.00	1	14.25	14.50	-1	5,591	-0.02%
2018/03/09	0	13.90	0	0.00	13.90	0	5,443	0.00%
2018/03/07	0	13.75	0	0.00	13.85	0	5,211	0.00%
2018/03/06	0	0.00	1	13.85	13.45	-1	5,185	-0.02%
2018/02/22	1	12.65	2.8	12.26	12.65	-1.8	4,747	-0.04%
2018/02/21	0	0.00	1	11.75	11.85	-1	4,580	-0.02%
2018/02/06	1	10.60	0	0.00	10.85	1	4,401	0.02%
2018/01/22	0	0.00	0.1	11.00	11.05	-0.1	5,063	0.00%
2018/01/11	0	0.00	2	11.58	11.80	-2	4,659	-0.04%
2018/01/05	0	0.00	20	11.00	10.95	-20	4,170	-0.48%
2018/01/04	0	0.00	2	11.05	10.95	-2	4,122	-0.05%
2018/01/02	0	0.00	1	10.95	11.10	-1	3,989	-0.03%