東森 (2614)-元大-南勢角券商分點個股進出

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
17.35
漲跌
▼0.35
漲幅
-1.98%
成交量
504張
產業
上市其他類股
483人加入追蹤

立即追蹤
本地時間:14:30

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－元大-南勢角券商分點個股進出

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

元大-南勢角券商分點個股進出
元大-南勢角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
2024/12/04	0	0.00	0.5	17.80	17.80	-0.5	732	-0.07%
2024/12/03	0.2	17.75	0	0.00	17.95	0.2	750	0.03%
2024/10/29	0	0.00	0	19.40	19.35	0	930	0.00%
2024/09/27	0	0.00	0.2	19.40	19.50	-0.2	1,035	-0.02%
2024/09/04	1	19.20	0	0.00	19.30	1	1,185	0.08%
2024/08/19	0	0.00	0.1	20.10	20.10	-0.1	1,379	-0.01%
2024/08/07	0	0.00	0.4	20.35	20.40	-0.4	1,372	-0.03%
2024/07/23	0	0.00	37	21.50	21.45	-37	1,210	-3.06%
2024/07/04	2.1	20.60	0	0.00	20.60	2.1	1,021	0.21%
2024/07/03	0	0.00	0.1	21.05	21.10	-0.1	999	-0.01%
2024/06/18	1	19.55	0	0.00	19.55	1	919	0.11%
2024/05/31	0	0.00	0.1	20.75	20.35	-0.1	927	-0.01%
2024/05/29	0	0.00	2	21.45	21.05	-2	906	-0.22%
2024/05/23	0.7	19.75	0	0.00	19.75	0.7	719	0.10%
2024/05/21	0	19.90	0	0.00	19.80	0	728	0.01%
2024/05/17	0.1	20.05	0	0.00	20.00	0.1	732	0.01%
2024/05/10	0.1	19.50	0	0.00	19.55	0.1	742	0.01%
2024/04/26	1	19.50	0	0.00	19.50	1	722	0.14%
2024/04/19	0	19.35	0	0.00	19.35	0	749	0.00%
2024/04/18	2	19.40	0	0.00	19.55	2	732	0.27%
2024/04/16	1	19.20	0	0.00	19.25	1	742	0.13%
2024/04/15	0	0.00	3	19.70	19.70	-3	726	-0.41%
2024/03/29	1	20.40	0	0.00	20.25	1	703	0.14%
2024/03/27	3	19.88	0	0.00	20.05	3	683	0.44%
2024/03/25	0	20.00	0	0.00	20.00	0	683	0.00%
2024/03/22	1	20.05	0	0.00	20.00	1	689	0.15%
2024/03/18	0	19.85	0	0.00	20.00	0	685	0.00%
2024/03/14	0	19.95	0	0.00	20.00	0	672	0.00%
2024/03/04	1	20.20	0	0.00	20.10	1	822	0.12%
2024/02/29	0.2	20.20	0	0.00	20.25	0.2	822	0.02%
2024/02/22	1	21.35	0	0.00	21.05	1	942	0.11%
2024/02/20	0.1	21.22	1	21.20	21.30	-0.9	942	-0.09%
2024/02/19	0.3	21.25	0	0.00	21.35	0.3	942	0.03%
2024/01/18	0	0.00	3	20.65	20.65	-3	954	-0.31%
2023/12/29	0.2	22.70	0	0.00	22.65	0.2	924	0.02%
2023/12/14	2	22.60	0	0.00	22.45	2	1,031	0.19%
2023/12/04	1	24.35	3	25.00	24.20	-2	1,480	-0.14%
2023/11/29	0	0.00	1	23.20	23.15	-1	1,443	-0.07%
2023/11/27	1	23.55	0	0.00	23.45	1	1,459	0.07%
2023/11/24	1	23.55	0	0.00	23.55	1	1,456	0.07%
2023/11/22	0	0.00	1	23.95	24.15	-1	1,476	-0.07%
2023/11/17	1	22.30	0	0.00	22.45	1	1,477	0.07%
2023/11/16	0.1	22.25	0	0.00	22.30	0.1	1,498	0.00%
2023/11/07	0	0.00	0.2	22.30	22.30	-0.2	1,631	-0.01%
2023/09/26	1	22.55	0	0.00	23.10	1	2,044	0.05%
2023/09/20	0.5	22.55	0	0.00	22.30	0.5	2,009	0.02%
2023/09/11	0	23.65	0	0.00	23.45	0	2,103	0.00%
2023/09/07	3	26.87	4	26.30	25.45	-1	2,057	-0.05%
2023/09/06	0	0.00	9	25.50	25.50	-9	1,690	-0.53%
2023/09/05	0	0.00	0.6	23.20	23.20	-0.6	1,687	-0.03%
2023/08/30	0.2	20.30	0	0.00	20.60	0.2	1,650	0.01%
2023/08/28	0	21.40	0	0.00	21.35	0	1,626	0.00%
2023/08/15	0	0.00	0.9	15.15	15.00	-0.9	1,589	-0.05%
2023/08/07	0	0.00	0.2	17.00	17.25	-0.2	1,460	-0.01%
2023/07/27	0.1	17.20	0	0.00	17.10	0.1	1,492	0.00%
2023/07/26	1	17.00	0	0.00	17.15	1	1,492	0.07%
2023/07/25	2	17.03	0	0.00	17.05	2	1,482	0.13%
2023/07/21	0	17.10	0	0.00	16.95	0	1,473	0.00%
2023/07/14	0	0.00	0.5	16.85	16.90	-0.5	1,501	-0.04%
2023/07/10	0	18.30	0	0.00	18.20	0	1,571	0.00%
2023/07/05	0.1	18.65	0	0.00	18.75	0.1	1,661	0.00%
2023/07/04	0	0.00	0.6	18.15	18.15	-0.6	1,619	-0.04%
2023/07/03	0.3	18.25	0	0.00	18.20	0.3	1,618	0.02%
2023/06/21	1.1	18.51	6	18.36	18.50	-4.9	1,692	-0.29%
2023/06/02	4	18.65	0	0.00	18.55	4	2,317	0.17%
2023/05/30	0	0.00	2	19.15	19.05	-2	2,280	-0.09%
2023/05/26	2	18.90	0	0.00	18.90	2	2,306	0.09%
2023/05/25	0	0.00	1	19.10	19.05	-1	2,311	-0.04%
2023/05/24	0	0.00	2	19.30	19.20	-2	2,322	-0.09%
2023/05/18	1	19.15	0	0.00	19.20	1	2,367	0.04%
2023/05/15	0	0.00	1	19.10	19.15	-1	2,379	-0.04%
2023/05/12	0	0.00	1	19.10	19.05	-1	2,456	-0.04%
2023/05/10	1	19.10	0	0.00	19.15	1	2,580	0.04%
2023/05/05	0	0.00	2.8	19.89	19.85	-2.8	2,744	-0.10%
2023/05/03	2	19.13	0	0.00	19.05	2	3,015	0.07%
2023/04/17	1	20.15	0	0.00	19.80	1	3,775	0.03%
2023/04/14	0	0.00	2	19.53	19.70	-2	3,787	-0.05%
2023/04/13	1	19.10	0	0.00	19.20	1	3,763	0.03%
2023/04/12	1	19.30	0	0.00	19.25	1	3,751	0.03%
2023/04/11	1	18.45	0	0.00	18.65	1	3,737	0.03%
2023/04/10	0	0.00	1	18.85	18.70	-1	3,896	-0.03%
2023/04/07	1	18.90	0	0.00	18.90	1	4,058	0.02%
2023/03/27	0	19.30	0	0.00	19.25	0	4,303	0.00%
2023/03/20	3	19.55	0	0.00	19.55	3	4,837	0.06%
2023/03/16	1	18.75	0	0.00	18.70	1	5,679	0.02%
2023/03/15	11	19.99	65	20.00	19.95	-54	6,018	-0.90%
2023/03/14	4	22.03	0	0.00	22.05	4	6,030	0.07%
2023/03/13	2	22.25	1	22.05	22.40	1	6,070	0.02%
2023/03/10	2	22.55	0	0.00	22.60	2	6,065	0.03%
2023/03/09	1	23.10	0	0.00	23.10	1	6,050	0.02%
2023/03/08	1	23.25	0	0.00	23.25	1	6,071	0.02%
2023/03/06	0	0.00	11	23.61	23.45	-11	6,075	-0.18%
2023/03/02	20	23.03	0	0.00	23.10	20	6,069	0.33%
2023/03/01	1	22.95	0	0.00	22.85	1	6,067	0.02%
2023/02/24	1	23.40	0	0.00	23.25	1	6,063	0.02%
2023/02/21	1	23.50	0	0.00	23.50	1	6,063	0.02%
2023/02/20	6	23.70	1	23.50	23.75	5	6,088	0.08%
2023/02/10	1	23.20	0	0.00	23.10	1	6,265	0.02%
2023/02/06	1	24.80	0	0.00	24.50	1	6,532	0.02%
2023/02/03	0	0.00	81	24.65	24.80	-81	6,858	-1.18%
2023/02/01	0	0.00	5	24.58	24.95	-5	6,796	-0.07%
2023/01/17	2	24.18	2	23.70	23.65	0	6,542	0.00%
2023/01/16	5	23.65	0	0.00	23.60	5	6,438	0.08%
2023/01/13	0	0.00	0.9	23.75	23.80	-0.9	6,418	-0.01%
2023/01/11	0	0.00	1	24.05	23.95	-1	6,362	-0.02%
2023/01/05	1	24.10	4	24.05	23.85	-3	6,195	-0.05%
2023/01/04	3	23.30	1	23.50	23.45	2	5,933	0.03%
2022/12/30	81	23.74	10	23.45	23.35	71	5,865	1.21%
2022/12/28	14	24.14	88	24.15	23.85	-74	5,774	-1.28%
2022/12/27	7	23.72	5	24.00	24.10	2	5,580	0.04%
2022/12/23	1	22.65	3	23.23	23.30	-2	5,395	-0.04%
2022/12/22	4	22.91	4	23.25	22.90	0	5,390	0.00%
2022/12/21	0	0.00	4	23.05	22.75	-4	5,389	-0.07%
2022/12/20	5	22.78	1	23.50	22.30	4	5,371	0.07%
2022/12/19	5	23.34	2	23.38	23.15	3	5,344	0.06%
2022/12/16	0	0.00	2	23.10	23.15	-2	5,275	-0.04%
2022/12/15	3	23.67	8.8	23.51	23.70	-5.8	5,206	-0.11%
2022/12/14	4	23.41	1.1	23.61	23.25	2.9	5,043	0.06%
2022/12/13	5	23.15	3.1	22.95	22.75	1.9	4,876	0.04%
2022/12/12	1	22.75	0	0.00	22.60	1	4,806	0.02%
2022/12/09	1	23.75	1	24.00	23.60	0	4,684	0.00%
2022/12/08	14	23.93	12	24.04	23.80	2	4,381	0.05%
2022/12/07	1	22.80	0	0.00	22.75	1	3,758	0.03%
2022/12/02	0	0.00	0.2	21.30	21.30	-0.2	2,894	-0.01%
2022/11/23	0.2	20.25	0	0.00	20.50	0.2	2,897	0.01%
2022/11/21	0	21.03	0	0.00	20.60	0	2,901	0.00%
2022/11/18	0	0.00	0.2	20.87	20.80	-0.2	2,897	-0.01%
2022/11/16	5	20.88	0	0.00	20.70	5	2,918	0.17%
2022/11/10	0	0.00	2	21.25	21.05	-2	2,848	-0.07%
2022/11/09	2	21.60	1	21.90	21.55	1	2,836	0.04%
2022/11/08	1	21.95	0	0.00	21.65	1	2,839	0.04%
2022/11/04	75	21.80	0	0.00	21.75	75	2,814	2.66%
2022/11/03	0	0.00	2	21.98	21.90	-2	2,758	-0.07%
2022/11/02	20.1	21.75	20	21.45	21.35	0.1	2,563	0.00%
2022/11/01	2	21.50	0	0.00	21.55	2	2,485	0.08%
2022/10/25	0.1	19.10	0	0.00	19.05	0.1	2,696	0.00%
2022/10/24	1	19.05	0	0.00	19.05	1	2,840	0.04%
2022/10/14	0	0.00	2	19.70	19.60	-2	2,905	-0.07%
2022/10/13	0	0.00	3	19.35	19.00	-3	2,904	-0.10%
2022/09/15	1	22.40	0	0.00	22.40	1	3,156	0.03%
2022/09/07	2.4	22.00	0	0.00	21.95	2.4	3,274	0.07%
2022/09/05	0	22.95	10	23.33	22.90	-10	3,282	-0.30%
2022/09/02	2	23.50	0	0.00	23.45	2	3,299	0.06%
2022/09/01	10	23.90	0	0.00	23.80	10	3,304	0.30%
2022/08/31	2	24.15	0	0.00	24.45	2	3,303	0.06%
2022/08/30	0.9	24.10	0	0.00	24.05	0.9	3,312	0.03%
2022/08/25	1	25.00	0	0.00	25.00	1	3,307	0.03%
2022/08/24	0.5	25.84	0	0.00	25.00	0.5	3,323	0.01%
2022/08/10	0	0.00	0	24.25	24.30	0	3,285	0.00%
2022/08/04	0	0.00	1	23.55	23.75	-1	3,394	-0.03%
2022/07/28	0	0.00	1	26.40	26.30	-1	3,454	-0.03%
2022/07/26	2	26.85	7	26.81	26.60	-5	3,437	-0.15%
2022/07/21	11	27.23	54	26.94	27.65	-43	3,396	-1.27%
2022/07/20	20	23.85	0	0.00	25.90	20	3,027	0.66%
2022/07/19	0	0.00	23	23.60	23.55	-23	3,248	-0.71%
2022/07/18	53	23.40	0	0.00	23.40	53	3,757	1.41%
2022/07/01	5	21.20	8	21.45	20.80	-3	3,993	-0.08%
2022/06/23	0	0.00	5	22.90	23.30	-5	4,228	-0.12%
2022/06/22	0	0.00	1	23.55	23.25	-1	4,251	-0.02%
2022/06/20	1	24.35	66	23.40	22.85	-65	4,255	-1.53%
2022/06/17	1	25.05	1	25.15	24.60	0	4,223	0.00%
2022/06/16	0	0.00	2	26.05	25.50	-2	4,218	-0.05%
2022/06/15	0	0.00	2	26.80	26.50	-2	4,243	-0.05%
2022/06/13	0	0.00	2	27.08	27.10	-2	4,317	-0.05%
2022/06/10	1	27.65	0	0.00	28.00	1	4,380	0.02%
2022/06/09	0	0.00	1	28.05	28.15	-1	4,387	-0.02%
2022/06/07	1	27.60	1	27.80	27.80	0	4,452	0.00%
2022/06/06	1	27.20	0	0.00	27.15	1	4,502	0.02%
2022/06/01	0	0.00	2	27.08	27.20	-2	4,728	-0.04%
2022/05/31	2	26.53	1	26.80	27.00	1	4,768	0.02%
2022/05/27	1	26.35	0	0.00	26.20	1	4,815	0.02%
2022/05/24	1	26.40	0	0.00	25.55	1	5,104	0.02%
2022/05/20	1	25.65	0	0.00	25.50	1	5,237	0.02%
2022/05/18	10	26.20	0	0.00	26.20	10	5,378	0.19%
2022/05/16	0	0.00	3	25.45	25.50	-3	5,632	-0.05%
2022/05/13	3	25.10	0	0.00	25.10	3	5,728	0.05%
2022/05/12	0	0.00	6	24.39	24.40	-6	5,831	-0.10%
2022/05/11	2	25.43	0	0.00	25.40	2	5,841	0.03%
2022/05/03	0	0.00	1	28.75	28.60	-1	6,696	-0.01%
2022/04/29	10	29.03	0.2	29.45	29.05	9.8	7,028	0.14%
2022/04/28	1.2	29.21	0	0.00	29.20	1.2	7,420	0.02%
2022/04/27	0	0.00	1	28.20	29.05	-1	7,741	-0.01%
2022/04/26	3	30.97	3	30.70	30.05	0	7,970	0.00%
2022/04/25	5	31.32	2	31.68	30.45	3	8,332	0.04%
2022/04/22	3	31.75	7	32.53	33.25	-4	8,551	-0.05%
2022/04/21	1	30.05	1	30.10	30.30	0	9,070	0.00%
2022/04/20	1	28.95	1	29.05	29.30	0	10,300	0.00%
2022/04/19	1	28.60	0	0.00	28.50	1	12,065	0.01%
2022/04/15	1	29.45	0	0.00	29.40	1	16,891	0.01%
2022/04/13	3	30.37	2	30.53	30.50	1	18,366	0.01%
2022/04/12	0	0.00	6	30.25	30.30	-6	18,807	-0.03%
2022/04/11	0	0.00	9	31.07	30.70	-9	20,999	-0.04%
2022/04/07	0	0.00	1	31.35	30.80	-1	21,324	0.00%
2022/04/06	0	31.10	0	0.00	31.05	0	21,496	0.00%
2022/03/31	2	31.38	0	0.00	31.20	2	21,535	0.01%
2022/03/30	0	0.00	2	31.63	31.45	-2	21,657	-0.01%
2022/03/29	1	31.40	5	31.50	31.35	-4	21,671	-0.02%
2022/03/28	2	31.95	1	32.30	31.75	1	21,662	0.00%
2022/03/25	2	31.35	0	0.00	31.25	2	21,540	0.01%
2022/03/24	9	31.43	6	31.85	31.90	3	21,582	0.01%
2022/03/23	0	0.00	3	32.30	32.10	-3	21,595	-0.01%
2022/03/22	1	31.60	1	31.90	32.10	0	21,602	0.00%
2022/03/18	0	0.00	4	30.85	31.70	-4	21,657	-0.02%
2022/03/17	0	31.00	0	0.00	31.10	0	21,664	0.00%
2022/03/16	5	30.70	1	30.55	30.45	4	21,681	0.02%
2022/03/14	1	31.70	2	31.83	31.75	-1	21,882	0.00%
2022/03/10	0	0.00	2	32.05	32.10	-2	21,950	-0.01%
2022/03/09	0	0.00	1	31.00	31.15	-1	21,904	0.00%
2022/03/08	5	30.60	13	30.88	30.20	-8	21,902	-0.04%
2022/03/07	19.1	31.54	1	31.40	31.45	18.1	21,816	0.08%
2022/03/04	4	32.80	0	0.00	32.80	4	21,838	0.02%
2022/03/03	12	33.43	0	0.00	33.30	12	22,078	0.05%
2022/03/02	1	33.05	0	0.00	33.30	1	22,143	0.00%
2022/03/01	0	0.00	1	33.40	33.50	-1	22,186	0.00%
2022/02/25	7	32.40	6	32.43	32.60	1	22,180	0.00%
2022/02/24	11	32.77	13	33.42	32.40	-2	22,154	-0.01%
2022/02/23	4	33.73	1	33.95	33.95	3	22,106	0.01%
2022/02/22	8	33.46	3	33.30	33.35	5	22,202	0.02%
2022/02/21	18	34.74	0	0.00	34.45	18	22,198	0.08%
2022/02/18	1	34.10	2	34.38	34.90	-1	22,257	0.00%
2022/02/17	7	34.86	12	34.95	34.30	-5	22,317	-0.02%
2022/02/16	2	34.93	0	0.00	34.65	2	22,315	0.01%
2022/02/15	13	33.90	2	34.00	33.90	11	22,348	0.05%
2022/02/14	8	33.69	0	0.00	33.30	8	22,570	0.04%
2022/02/11	1	34.65	0	0.00	34.60	1	22,831	0.00%
2022/02/10	1	35.10	11	34.97	34.95	-10	23,054	-0.04%
2022/02/09	0	0.00	6	35.48	35.60	-6	23,327	-0.03%
2022/02/08	16	34.41	2.3	34.59	34.85	13.7	24,113	0.06%
2022/02/07	2	32.95	1	32.95	34.05	1	25,027	0.00%
2022/01/26	3	33.52	1	33.45	33.45	2	26,409	0.01%
2022/01/25	15	34.83	29	34.14	34.00	-14	26,933	-0.05%
2022/01/24	3	36.30	3	36.10	36.20	0	26,939	0.00%
2022/01/21	13.3	36.63	2	36.85	36.15	11.3	26,917	0.04%
2022/01/20	20	35.89	17	36.29	36.10	3	26,579	0.01%
2022/01/19	13	37.04	13	36.92	36.85	0	26,321	0.00%
2022/01/18	20	37.94	22	38.13	37.75	-2	26,220	-0.01%
2022/01/17	28	38.96	11	38.70	38.05	17	26,227	0.06%
2022/01/14	49	39.17	6	39.20	39.00	43	25,736	0.17%
2022/01/13	31	41.49	27	41.53	41.70	4	24,921	0.02%
2022/01/12	28	40.84	28.1	41.27	41.75	-0.1	23,659	0.00%
2022/01/11	106	41.53	134	39.77	39.50	-28	21,933	-0.13%	大買/大賣/
2022/01/10	20	40.05	39	40.35	41.35	-19	19,103	-0.10%
2022/01/07	38	37.88	47	37.79	37.60	-9	17,227	-0.05%
2022/01/06	16	37.41	9	37.08	36.40	7	16,428	0.04%
2022/01/05	9	37.53	10	37.25	36.80	-1	15,923	-0.01%
2022/01/04	20	37.82	25	37.65	38.10	-5	15,523	-0.03%
2022/01/03	0	0.00	1.2	36.35	36.35	-1.2	13,411	-0.01%
2021/12/30	3	33.32	1	32.95	33.05	2	13,340	0.01%
2021/12/29	3	33.32	5.2	33.62	33.90	-2.2	13,430	-0.02%
2021/12/28	1	32.75	1	33.00	32.75	0	13,471	0.00%
2021/12/27	1	32.75	0	0.00	32.50	1	13,611	0.01%
2021/12/24	1	33.50	5	32.90	32.85	-4	13,761	-0.03%
2021/12/23	1	32.75	0.8	32.70	32.80	0.3	13,781	0.00%
2021/12/22	1	32.60	14	32.68	32.55	-13	13,915	-0.09%
2021/12/21	1.3	32.28	0	0.00	32.55	1.3	14,016	0.01%
2021/12/20	0	0.00	3	32.60	32.95	-3	14,101	-0.02%
2021/12/17	3	32.02	1	32.35	31.95	2	14,123	0.01%
2021/12/16	13	31.75	0	0.00	31.80	13	14,227	0.09%
2021/12/14	0	0.00	3	32.42	31.60	-3	14,834	-0.02%
2021/12/13	13	32.93	0	0.00	32.65	13	14,934	0.09%
2021/12/10	3	33.15	1	33.30	33.00	2	15,260	0.01%
2021/12/09	9	33.77	1	33.10	33.10	8	16,279	0.05%
2021/12/02	3	32.50	0	0.00	32.40	3	16,776	0.02%
2021/11/30	3	33.30	6	33.15	33.15	-3	18,320	-0.02%
2021/11/29	5	33.35	2	33.60	33.45	3	18,520	0.02%
2021/11/26	2	32.50	2	32.80	32.10	0	18,889	0.00%
2021/11/25	1	33.60	10	33.74	33.25	-9	19,243	-0.05%
2021/11/24	1	33.25	8	33.27	33.45	-7	19,749	-0.04%
2021/11/22	7	32.91	0	0.00	33.45	7	21,578	0.03%
2021/11/19	17	33.05	0	0.00	32.90	17	22,224	0.08%
2021/11/18	26	33.70	26	33.88	33.70	0	22,495	0.00%
2021/11/17	11	33.80	1	33.95	33.75	10	22,671	0.04%
2021/11/16	1	35.20	14	34.50	34.20	-13	23,522	-0.06%
2021/11/15	0	0.00	0.6	34.25	34.00	-0.6	23,746	0.00%
2021/11/12	10	34.10	2.3	34.35	34.20	7.7	24,047	0.03%
2021/11/11	23	36.01	22	35.90	34.85	1	25,717	0.00%
2021/11/10	9	36.25	18.1	36.05	35.65	-9.1	26,369	-0.03%
2021/11/09	29	34.76	6.4	35.24	35.05	22.6	26,734	0.08%
2021/11/08	2	34.85	3	34.40	34.40	-1	27,686	0.00%
2021/11/05	21	36.57	57	37.55	35.65	-36	28,732	-0.13%
2021/11/04	47	38.17	6	37.58	37.20	41	28,543	0.14%
2021/11/03	48.6	38.12	45	38.38	38.95	3.6	28,244	0.01%
2021/11/02	6	34.13	25.9	34.49	35.45	-19.9	27,566	-0.07%
2021/11/01	5	32.24	4	31.80	32.25	1	27,002	0.00%
2021/10/29	9	31.69	13	31.47	31.75	-4	26,857	-0.01%
2021/10/28	1	30.20	0	0.00	30.05	1	26,646	0.00%
2021/10/27	3	29.85	11	30.10	30.10	-8	26,712	-0.03%
2021/10/26	15	30.77	8.7	31.01	30.35	6.3	26,767	0.02%
2021/10/25	9	32.44	3	31.82	31.60	6	26,884	0.02%
2021/10/22	1	31.25	0	0.00	30.30	1	27,150	0.00%
2021/10/21	4	32.05	4	31.91	31.00	0	27,141	0.00%
2021/10/20	0	0.00	1	31.20	31.25	-1	26,986	0.00%
2021/10/19	1	31.10	3.5	31.21	31.30	-2.5	27,047	-0.01%
2021/10/18	1	30.35	1	30.65	30.55	0	30,211	0.00%
2021/10/15	6	30.49	6	31.03	30.45	0	31,144	0.00%
2021/10/14	2	30.90	3	31.27	30.90	-1	32,896	0.00%
2021/10/08	4	31.44	0	0.00	31.20	4	37,209	0.01%
2021/10/07	0	0.00	2	32.28	32.25	-2	37,286	-0.01%
2021/10/06	9	31.28	18	31.06	30.85	-9	37,253	-0.02%
2021/10/05	1	32.25	5	31.59	32.20	-4	37,234	-0.01%
2021/10/04	5	30.71	11	31.15	30.50	-6	37,099	-0.02%
2021/10/01	6	31.76	4	32.26	31.55	2	37,100	0.01%
2021/09/30	17	32.46	6	33.15	33.00	11	37,121	0.03%
2021/09/29	9	32.78	2	33.30	32.00	7	37,187	0.02%
2021/09/28	6.3	33.44	0	0.00	33.20	6.3	37,300	0.02%
2021/09/27	8	34.92	5	34.70	34.25	3	37,331	0.01%
2021/09/24	8	35.41	3	35.60	35.30	5	37,594	0.01%
2021/09/23	3	35.58	2	35.83	35.05	1	37,928	0.00%
2021/09/22	1	35.40	0	0.00	35.00	1	38,245	0.00%
2021/09/17	13	38.49	17.8	38.74	37.90	-4.8	38,853	-0.01%
2021/09/16	1	38.05	0	0.00	37.75	1	40,224	0.00%
2021/09/15	2	38.88	2	39.00	39.10	0	41,259	0.00%
2021/09/14	81	39.73	72.9	39.55	39.00	8.2	42,989	0.02%
2021/09/13	5.2	38.04	4	38.13	38.25	1.2	45,841	0.00%
2021/08/31	3	34.08	1	34.80	34.00	2	48,248	0.00%
2021/08/30	4	34.68	1.4	34.83	34.60	2.6	48,920	0.01%
2021/08/27	3	36.07	3	36.33	35.35	0	48,839	0.00%
2021/08/26	31.2	37.01	57	37.56	35.70	-25.8	48,728	-0.05%
2021/08/25	11	35.40	25	34.45	36.75	-14	48,063	-0.03%
2021/08/24	5	33.97	0	0.00	33.45	5	47,627	0.01%
2021/08/23	14	34.91	13	34.90	34.70	1	47,357	0.00%
2021/08/20	2	34.55	2	34.20	33.30	0	46,789	0.00%
2021/08/19	19	34.89	7	35.29	33.80	12	46,582	0.03%
2021/08/18	72	36.01	81	35.68	35.50	-9	46,071	-0.02%
2021/08/17	26	35.87	28	35.61	36.35	-2	45,109	0.00%
2021/08/16	27	36.54	19	36.62	36.35	8	44,681	0.02%
2021/08/13	17	40.55	8	40.74	40.35	9	44,324	0.02%
2021/08/12	11	40.09	3	40.12	39.85	8	44,104	0.02%
2021/08/11	6	40.44	10	40.36	39.55	-4	44,273	-0.01%
2021/08/10	5	39.73	5	40.01	39.20	0	43,892	0.00%
2021/08/09	9	39.44	11	39.47	40.00	-2	44,640	0.00%
2021/08/06	29	40.65	35	41.52	39.60	-6	44,665	-0.01%
2021/08/05	21	39.43	41	39.32	38.85	-20	43,001	-0.05%
2021/08/04	23	41.05	20	41.69	40.80	3	42,131	0.01%
2021/08/03	31	42.02	41	41.72	41.45	-10	41,446	-0.02%
2021/08/02	31	42.86	10	45.39	41.70	21	40,208	0.05%
2021/07/30	15	44.13	23.5	45.04	46.30	-8.5	38,809	-0.02%
2021/07/29	18	42.76	9	42.59	42.10	9	38,098	0.02%
2021/07/28	17	48.60	13	49.97	46.75	4	37,348	0.01%
2021/07/27	2	53.00	1	53.20	51.90	1	36,581	0.00%
2021/07/26	0	0.00	0.3	55.60	55.60	-0.3	36,423	0.00%
2021/07/23	2	55.40	10	55.14	55.40	-8	36,330	-0.02%
2021/07/22	2	54.90	6	54.40	54.60	-4	36,343	-0.01%
2021/07/21	7	50.84	7.2	50.74	52.10	-0.2	36,204	0.00%
2021/07/20	10	52.45	3	52.50	52.50	7	36,069	0.02%
2021/07/19	17.3	51.04	23	52.70	55.60	-5.7	35,776	-0.02%
2021/07/16	2	50.60	8	50.60	50.60	-6	35,168	-0.02%
2021/07/15	6	56.20	0	0.00	56.20	6	35,181	0.02%
2021/07/14	0	0.00	1	63.77	62.40	-1	35,459	0.00%
2021/07/13	130.2	68.74	140.4	69.02	69.30	-10.2	35,420	-0.03%	大買/大賣/
2021/07/12	45	63.51	48	63.95	64.90	-3	32,331	-0.01%
2021/07/09	99.9	57.15	82	56.62	59.00	17.9	31,420	0.06%
2021/07/08	42.5	55.41	56	54.47	54.60	-13.5	29,681	-0.05%
2021/07/07	29.1	52.90	31	53.41	53.70	-1.9	27,785	-0.01%
2021/07/06	40	48.85	4	47.20	48.90	36	26,503	0.14%
2021/07/05	19	44.08	11	44.82	45.00	8	25,605	0.03%
2021/07/01	17	45.69	11	45.66	45.70	6	25,329	0.02%
2021/06/30	1	42.70	2	42.00	43.00	-1	25,167	0.00%
2021/06/29	21	39.17	19	39.76	40.00	2	25,042	0.01%
2021/06/28	2	41.95	1	42.05	41.95	1	24,837	0.00%
2021/06/25	10	38.10	10	38.80	38.25	0	24,650	0.00%
2021/06/24	28	36.18	0	0.00	35.85	28	24,456	0.11%
2021/06/23	1	34.00	6.8	34.67	34.00	-5.8	24,267	-0.02%
2021/06/22	11	38.00	12	37.00	37.75	-1	24,098	0.00%
2021/06/21	5	34.41	11	34.46	34.55	-6	23,693	-0.03%
2021/06/18	1	29.20	4	30.73	31.45	-3	23,252	-0.01%
2021/06/17	12.4	27.60	10	28.09	28.60	2.4	22,777	0.01%
2021/06/16	32	27.75	38	28.06	28.50	-6	21,933	-0.03%
2021/06/15	43	25.15	15	24.92	25.95	28	20,148	0.14%
2021/06/11	37	24.01	39	24.08	23.60	-2	19,019	-0.01%
2021/06/10	62	23.41	57	23.41	23.35	5	16,917	0.03%
2021/06/09	20	21.46	52	21.48	22.15	-32	12,985	-0.25%
2021/06/08	69	20.36	21	20.12	20.15	48	11,996	0.40%
2021/06/07	7	18.25	10	18.77	19.15	-3	10,330	-0.03%
2021/06/03	0	0.00	1	17.85	17.85	-1	9,430	-0.01%
2021/06/02	11	18.05	10	18.00	18.05	1	9,178	0.01%
2021/05/31	0	0.00	25	17.45	17.35	-25	8,591	-0.29%
2021/05/28	1	17.35	0	0.00	17.40	1	8,528	0.01%
2021/05/27	0	0.00	1	17.50	17.60	-1	8,428	-0.01%
2021/05/24	2	18.15	2	18.00	17.55	0	7,969	0.00%
2021/05/21	1	17.40	2	17.05	17.40	-1	7,593	-0.01%
2021/05/19	15	17.60	2	17.30	17.20	13	7,018	0.19%
2021/05/18	9	17.49	10	17.15	17.60	-1	6,581	-0.02%
2021/05/17	20	17.83	625	17.74	18.40	-605	5,996	-10.09%	大賣/鉅額交易
2021/05/14	17	16.75	466	16.55	16.75	-449	4,869	-9.22%	大賣/鉅額交易
2021/05/13	4	15.95	0	0.00	16.10	4	4,406	0.09%
2021/05/12	1	14.55	0	0.00	14.65	1	4,206	0.02%
2021/05/07	2	16.35	0	0.00	16.40	2	3,999	0.05%
2021/05/04	10	16.50	30	16.35	16.45	-20	3,955	-0.51%
2021/04/29	0	0.00	11	17.35	17.30	-11	3,852	-0.29%
2021/04/28	10	17.70	6	17.44	17.65	4	3,837	0.10%
2021/04/22	1	18.00	0	0.00	17.45	1	3,717	0.03%
2021/04/21	2	17.75	1	18.00	17.90	1	3,632	0.03%
2021/04/20	552	17.54	68	17.86	18.00	484	3,559	13.60%	大買/鉅額交易
2021/04/19	1	17.25	0	0.00	17.40	1	3,244	0.03%
2021/04/16	59	17.24	0	0.00	17.30	59	3,185	1.85%
2021/04/14	1	17.35	500	17.50	17.55	-499	2,922	-17.07%	大賣/鉅額交易
2021/04/12	300	17.70	14	17.78	18.20	286	2,702	10.58%	大買/鉅額交易
2021/04/09	10	17.50	16.1	17.45	17.35	-6.1	2,500	-0.24%
2021/04/01	0	0.00	1	17.05	17.00	-1	2,336	-0.04%
2021/03/31	2	17.15	0	0.00	17.05	2	2,368	0.08%
2021/03/30	0	0.00	104	17.10	17.10	-104	2,405	-4.32%	大賣/鉅額交易
2021/03/26	0	0.00	1	17.30	17.25	-1	2,409	-0.04%
2021/03/24	0	0.00	18	17.10	17.15	-18	2,471	-0.73%
2021/03/23	1	17.15	0	0.00	17.05	1	2,468	0.04%
2021/03/22	4	17.05	0	0.00	17.15	4	2,465	0.16%
2021/03/19	0	0.00	5	17.10	17.10	-5	2,487	-0.20%
2021/03/18	0	0.00	4	17.10	17.10	-4	2,558	-0.16%
2021/03/17	855	17.41	7	17.45	17.20	848	2,571	32.98%	大買/鉅額交易
2021/03/16	2	17.15	1	17.15	17.15	1	2,497	0.04%
2021/03/15	0	17.05	0	0.00	17.10	0	2,509	0.00%
2021/03/11	0	0.00	2	17.10	17.15	-2	2,550	-0.08%
2021/03/10	2	16.90	0	0.00	16.95	2	2,519	0.08%
2021/03/09	0	16.80	0	0.00	16.90	0	2,533	0.00%
2021/03/05	9	16.76	0	0.00	16.75	9	2,579	0.35%
2021/03/04	3	16.77	0	0.00	16.80	3	2,605	0.12%
2021/03/02	3	16.78	0	0.00	16.75	3	2,625	0.11%
2021/02/26	1	16.75	0	0.00	16.80	1	2,659	0.04%
2021/02/25	3	16.87	0	0.00	16.90	3	2,711	0.11%
2021/02/24	3	16.87	0	0.00	16.85	3	2,743	0.11%
2021/02/18	0	0.00	1	16.55	16.60	-1	2,781	-0.04%
2021/01/27	0	0.00	2	16.40	16.30	-2	3,810	-0.05%
2021/01/22	0	16.15	2	16.10	16.10	-2	4,163	-0.05%
2021/01/21	5	16.35	0	0.00	16.00	5	4,192	0.12%
2021/01/20	2	15.95	0	0.00	15.95	2	4,184	0.05%
2021/01/18	1	16.40	0	0.00	16.40	1	4,168	0.02%
2021/01/15	4	16.66	0	0.00	16.55	4	4,188	0.10%
2021/01/14	2	17.13	2	16.85	16.85	0	4,248	0.00%
2021/01/11	1	16.90	0	0.00	16.90	1	4,214	0.02%
2020/12/30	0	0.00	10	17.50	17.35	-10	4,737	-0.21%
2020/12/29	0	0.00	10	17.30	17.20	-10	4,682	-0.21%
2020/12/14	0	0.00	19	17.12	17.20	-19	4,772	-0.40%
2020/12/11	1	16.65	0	0.00	16.65	1	4,720	0.02%
2020/12/07	0	0.00	21	16.80	16.85	-21	4,780	-0.44%
2020/12/03	5	16.95	0	0.00	16.90	5	4,781	0.10%
2020/12/02	0	0.00	1	17.00	16.90	-1	4,791	-0.02%
2020/11/27	0	16.98	0	0.00	17.00	0	4,915	0.00%
2020/11/25	4	16.84	10	16.80	16.80	-6	4,990	-0.12%
2020/11/24	7	17.26	0	0.00	17.00	7	4,971	0.14%
2020/11/23	2	17.50	0	0.00	17.35	2	4,924	0.04%
2020/11/19	25	17.35	0	0.00	17.35	25	5,294	0.47%
2020/11/12	1	17.25	0	0.00	17.25	1	5,438	0.02%
2020/11/11	3	17.42	0	0.00	17.35	3	5,426	0.06%
2020/11/10	0	0.00	3	17.65	17.70	-3	5,350	-0.06%
2020/11/09	2	17.38	0	0.00	18.20	2	5,196	0.04%
2020/11/06	4	17.74	1	17.50	17.45	3	4,885	0.06%
2020/11/02	1	17.45	1	17.25	17.20	0	4,600	0.00%
2020/10/15	0	0.00	2	16.78	17.10	-2	4,084	-0.05%
2020/09/30	1	15.50	0	0.00	15.55	1	4,456	0.02%
2020/09/18	0	0.00	1	17.05	16.65	-1	5,810	-0.02%
2020/09/17	0	0.00	1	16.50	16.50	-1	5,717	-0.02%
2020/09/10	0	0.00	1	16.30	16.00	-1	5,804	-0.02%
2020/09/09	2	15.78	0	0.00	15.80	2	5,840	0.03%
2020/09/03	1	16.55	0	0.00	16.35	1	6,069	0.02%
2020/09/02	30	16.60	0	0.00	16.60	30	6,117	0.49%
2020/08/27	1	16.15	0	0.00	16.00	1	6,286	0.02%
2020/08/26	31	16.45	1	16.40	16.20	30	6,542	0.46%
2020/08/25	0	0.00	2	16.40	16.65	-2	6,454	-0.03%
2020/08/24	1	16.05	0	0.00	15.90	1	6,269	0.02%
2020/08/21	0	0.00	2	15.60	15.60	-2	6,248	-0.03%
2020/08/20	3	15.60	0	0.00	15.40	3	6,313	0.05%
2020/07/30	0	0.00	1	15.60	15.60	-1	10,706	-0.01%
2020/07/28	1	15.00	0	0.00	14.70	1	10,861	0.01%
2020/07/27	0	0.00	1	15.50	15.20	-1	10,938	-0.01%
2020/07/20	1	15.70	0	0.00	15.65	1	11,208	0.01%
2020/07/14	0	0.00	3	17.80	17.55	-3	10,995	-0.03%
2020/07/09	1	17.50	0	0.00	17.40	1	10,975	0.01%
2020/07/08	0	0.00	1	17.70	17.60	-1	11,079	-0.01%
2020/07/07	1	17.55	1	18.00	17.60	0	11,074	0.00%
2020/07/06	0	0.00	5	17.98	17.95	-5	10,953	-0.05%
2020/07/03	5	17.93	12	17.53	17.55	-7	10,785	-0.06%
2020/07/02	0	0.00	3	17.75	17.80	-3	10,372	-0.03%
2020/06/30	6	16.10	20	16.13	16.10	-14	9,700	-0.14%
2020/06/24	0	0.00	1	15.80	15.85	-1	9,629	-0.01%
2020/06/18	1	16.30	2	16.33	16.35	-1	9,566	-0.01%
2020/06/16	0	0.00	1	16.20	16.10	-1	9,457	-0.01%
2020/06/12	0	0.00	10	15.35	15.55	-10	9,420	-0.11%
2020/06/11	0	0.00	10	15.85	15.75	-10	9,399	-0.11%
2020/06/09	20	16.28	0	0.00	16.00	20	9,269	0.22%
2020/06/08	1	15.85	0	0.00	16.05	1	9,227	0.01%
2020/06/03	0	0.00	7	16.15	16.00	-7	9,287	-0.08%
2020/06/02	1	16.35	12	16.33	16.30	-11	9,129	-0.12%
2020/06/01	2	15.80	0	0.00	15.80	2	8,854	0.02%
2020/05/29	10	15.80	2	15.75	15.85	8	8,807	0.09%
2020/05/26	13	15.91	3	16.10	15.95	10	8,758	0.11%
2020/05/25	10	15.45	0	0.00	15.60	10	8,635	0.12%
2020/05/22	1	15.75	0	0.00	15.55	1	8,610	0.01%
2020/05/18	1	15.60	10	14.85	15.55	-9	8,593	-0.10%
2020/05/15	22	16.03	1	16.80	15.75	21	8,990	0.23%
2020/05/14	13	18.18	0	0.00	17.45	13	8,293	0.16%
2020/05/13	12	18.25	28	18.77	17.90	-16	7,864	-0.20%
2020/05/12	3	17.40	5	17.01	17.40	-2	6,924	-0.03%
2020/05/11	6	16.55	11	16.55	16.55	-5	6,382	-0.08%
2020/05/08	3	15.17	2	15.15	15.05	1	6,017	0.02%
2020/05/07	14	14.94	9	15.06	15.10	5	5,821	0.09%
2020/05/06	12	14.50	5	14.50	14.60	7	5,649	0.12%
2020/05/05	10	14.13	14	13.99	14.00	-4	5,461	-0.07%
2020/05/04	0	0.00	3	13.45	13.45	-3	5,317	-0.06%
2020/04/30	2	13.65	11	13.67	13.25	-9	5,214	-0.17%
2020/04/28	4	13.39	1	13.35	13.05	3	5,051	0.06%
2020/04/27	3	13.23	1	13.25	13.30	2	4,986	0.04%
2020/04/24	0	0.00	5	12.55	12.55	-5	4,781	-0.10%
2020/04/23	5	12.30	0	0.00	12.45	5	4,658	0.11%
2020/04/21	3	12.15	10	12.05	12.00	-7	4,576	-0.15%
2020/04/16	6	12.28	5	12.35	12.30	1	4,395	0.02%
2020/04/15	14	12.26	17	12.15	12.45	-3	4,350	-0.07%
2020/04/14	2	11.90	1	11.90	11.85	1	4,120	0.02%
2020/04/13	10	11.88	0	0.00	11.85	10	4,060	0.25%
2020/04/10	0	0.00	3	11.45	11.45	-3	3,850	-0.08%
2020/04/08	4	10.43	1	10.60	10.60	3	3,775	0.08%
2020/04/07	0	0.00	3	10.28	10.45	-3	3,751	-0.08%
2020/03/30	2	9.98	0	0.00	10.10	2	4,006	0.05%
2020/03/23	1	9.52	0	0.00	9.54	1	4,283	0.02%
2020/03/19	0	0.00	12	9.18	9.30	-12	4,231	-0.28%
2020/03/18	5	10.35	0	0.00	10.20	5	4,130	0.12%
2020/03/12	10	11.75	0	0.00	11.50	10	3,924	0.25%
2020/03/11	10	12.30	0	0.00	11.90	10	3,842	0.26%
2020/02/27	3	11.75	0	0.00	11.85	3	3,363	0.09%
2020/02/25	0	0.00	15	11.95	12.05	-15	3,198	-0.47%
2020/02/21	15	12.50	0	0.00	12.40	15	3,030	0.49%
2020/02/20	10	12.70	25	12.67	12.75	-15	2,905	-0.52%
2020/02/19	20	12.67	5	12.60	12.60	15	2,780	0.54%
2020/02/18	13	12.57	24	12.34	12.65	-11	2,495	-0.44%
2020/02/17	18	11.46	5	11.40	11.50	13	1,754	0.74%
2020/01/30	0	0.00	5	10.25	10.20	-5	1,673	-0.30%
2020/01/13	3	10.75	0	0.00	10.70	3	1,639	0.18%
2020/01/06	0	0.00	9	10.90	10.90	-9	1,603	-0.56%
2019/12/25	7	11.46	0	0.00	11.45	7	1,534	0.46%
2019/10/24	1	10.35	0	0.00	10.40	1	1,010	0.10%
2019/09/26	25	10.75	25	10.65	10.70	0	1,191	0.00%
2019/08/02	0	0.00	5	10.05	9.99	-5	1,130	-0.44%
2019/07/29	0	0.00	0.4	10.20	10.25	-0.4	1,134	-0.03%
2019/07/03	0	0.00	17	11.10	11.10	-17	1,101	-1.54%
2019/07/02	0	0.00	7	11.20	11.20	-7	1,111	-0.63%
2019/06/19	0	0.00	30	11.52	11.55	-30	1,341	-2.24%
2019/04/25	0	0.00	10	12.25	12.35	-10	1,505	-0.66%
2019/04/23	10	12.35	0	0.00	12.30	10	1,511	0.66%
2019/03/27	0	0.00	2	13.50	13.30	-2	1,441	-0.14%
2019/02/20	0	0.00	100	13.25	13.20	-100	2,328	-4.29%
2019/01/04	2	13.00	0	0.00	13.25	2	4,125	0.05%
2018/12/17	0	0.00	5	14.65	14.55	-5	4,124	-0.12%
2018/12/11	0	0.00	10	13.85	13.70	-10	3,783	-0.26%
2018/12/03	50	13.90	0	0.00	14.00	50	3,758	1.33%
2018/11/30	50	13.80	0	0.00	13.85	50	3,746	1.33%
2018/11/27	3	14.05	3	13.97	13.85	0	3,723	0.00%
2018/11/21	10	14.10	0	0.00	14.00	10	3,717	0.27%
2018/11/01	5	14.10	0	0.00	13.75	5	3,406	0.15%
2018/10/19	0	0.00	10	14.05	14.00	-10	3,204	-0.31%
2018/10/18	0	0.00	1	13.75	14.40	-1	3,094	-0.03%
2018/10/17	1	13.65	0	0.00	13.65	1	2,852	0.04%
2018/10/16	10	13.40	20	13.35	13.25	-10	2,719	-0.37%
2018/10/15	0	0.00	0.8	12.65	12.65	-0.8	2,523	-0.03%
2018/10/12	0	0.00	22	12.15	12.10	-22	2,516	-0.87%
2018/10/08	0	0.00	5	12.55	12.65	-5	2,496	-0.20%
2018/10/04	4.2	13.44	1	13.35	13.40	3.2	2,557	0.13%
2018/09/12	10	14.38	0	0.00	14.30	10	2,805	0.36%
2018/09/10	10	14.45	0	0.00	14.35	10	2,891	0.35%
2018/09/03	10	14.85	0	0.00	14.75	10	3,004	0.33%
2018/08/31	0	0.00	5	14.85	15.00	-5	3,040	-0.16%
2018/08/29	5	14.95	7	15.00	15.00	-2	3,186	-0.06%
2018/08/24	0	0.00	5	14.60	14.65	-5	3,306	-0.15%
2018/08/23	10	14.95	0	0.00	14.95	10	3,310	0.30%
2018/08/13	10	14.55	10	14.80	14.65	0	3,677	0.00%
2018/08/03	10	14.70	4	14.64	14.75	6	4,092	0.15%
2018/08/02	3	14.70	3	14.35	14.50	0	4,098	0.00%
2018/07/31	0	0.00	26	15.17	14.85	-26	4,151	-0.63%
2018/07/27	2	15.10	2	15.10	15.10	0	4,317	0.00%
2018/07/26	14	14.96	13	15.11	15.25	1	4,310	0.02%
2018/07/25	3.6	14.63	10	14.80	14.85	-6.4	4,212	-0.15%
2018/07/23	2.2	13.85	0	0.00	13.85	2.2	4,259	0.05%
2018/07/05	20	12.23	10	12.28	12.20	10	4,417	0.23%
2018/07/04	10	13.05	0	0.00	12.75	10	4,440	0.23%
2018/07/03	20	13.00	0	0.00	13.00	20	4,567	0.44%
2018/06/28	10	12.95	0	0.00	12.95	10	5,160	0.19%
2018/06/21	1	13.30	0	0.00	13.30	1	5,498	0.02%
2018/06/12	0	0.00	7	13.35	13.35	-7	6,871	-0.10%
2018/06/08	7	13.25	0	0.00	13.15	7	6,885	0.10%
2018/06/05	1	13.25	0	0.00	13.20	1	7,125	0.01%
2018/06/01	2	13.25	0	0.00	13.35	2	7,274	0.03%
2018/05/30	0	0.00	2	13.40	13.40	-2	7,388	-0.03%
2018/05/28	5	13.50	0	0.00	13.55	5	7,573	0.07%
2018/05/25	0	0.00	6	13.95	13.90	-6	7,506	-0.08%
2018/05/23	0	0.00	6	14.20	14.00	-6	7,480	-0.08%
2018/05/21	5	13.95	0	0.00	14.05	5	7,696	0.06%
2018/05/18	15	14.13	0	0.00	14.15	15	7,657	0.20%
2018/05/17	6	14.20	6	14.20	14.30	0	7,670	0.00%
2018/05/15	10	14.60	1	14.60	14.55	9	7,525	0.12%
2018/05/14	0	0.00	1	14.40	14.45	-1	7,541	-0.01%
2018/05/09	6	14.10	0	0.00	14.05	6	7,506	0.08%
2018/05/08	0	0.00	6	14.10	14.10	-6	7,543	-0.08%
2018/05/04	1	14.50	0	0.00	14.50	1	7,452	0.01%
2018/05/03	0	0.00	2	14.35	14.35	-2	7,388	-0.03%
2018/05/02	1	14.20	0	0.00	14.15	1	7,332	0.01%
2018/04/27	2	13.58	0	0.00	13.50	2	7,120	0.03%
2018/04/26	0	0.00	7	13.78	13.55	-7	7,124	-0.10%
2018/04/25	6	13.80	0	0.00	13.90	6	7,113	0.08%
2018/04/24	0	0.00	6	13.95	13.95	-6	7,126	-0.08%
2018/04/19	0	0.00	1	13.30	13.50	-1	7,125	-0.01%
2018/04/18	5	13.20	0	0.00	13.15	5	7,109	0.07%
2018/04/17	0	0.00	43	13.20	13.15	-43	7,344	-0.59%
2018/04/10	0	0.00	2	13.70	13.65	-2	7,272	-0.03%
2018/04/09	39	13.15	59	13.38	13.60	-20	7,307	-0.27%
2018/04/03	47	13.80	28	13.64	13.45	19	7,306	0.26%
2018/03/28	22	14.90	0	0.00	14.90	22	6,937	0.32%
2018/03/27	0	0.00	9	15.13	15.10	-9	6,874	-0.13%
2018/03/26	5	14.80	0	0.00	14.75	5	6,783	0.07%
2018/03/23	10	14.60	0	0.00	14.65	10	6,863	0.15%
2018/03/22	64	15.12	20	14.90	14.90	44	6,925	0.64%
2018/03/21	0	0.00	51	15.45	15.45	-51	6,574	-0.78%
2018/03/20	0	0.00	12	14.17	14.05	-12	5,967	-0.20%
2018/03/16	0	0.00	5	14.70	14.70	-5	5,778	-0.09%
2018/03/15	20	14.70	20	14.65	14.65	0	5,752	0.00%
2018/03/14	10	14.55	0	0.00	14.70	10	5,719	0.17%
2018/03/13	5	14.55	0	0.00	14.65	5	5,651	0.09%
2018/03/12	0	0.00	4	14.30	14.50	-4	5,591	-0.07%
2018/03/09	20	14.05	20	13.90	13.90	0	5,443	0.00%
2018/03/08	2	14.25	0	0.00	14.25	2	5,308	0.04%
2018/03/07	20	13.50	20	13.85	13.85	0	5,211	0.00%
2018/03/02	5	12.95	1	13.45	13.40	4	5,121	0.08%
2018/03/01	5	12.40	2	13.08	13.35	3	5,066	0.06%
2018/02/23	34	12.57	0	0.00	12.35	34	4,815	0.71%
2018/02/22	0	0.00	1	12.65	12.65	-1	4,747	-0.02%
2018/02/21	0	0.00	10	11.65	11.85	-10	4,580	-0.22%
2018/02/12	50	11.40	0	0.00	11.35	50	4,487	1.11%
2018/02/06	0	0.00	10	10.80	10.85	-10	4,401	-0.23%
2018/01/17	0	0.00	10	11.20	11.65	-10	4,949	-0.20%
2018/01/12	3	11.50	5	11.65	11.65	-2	4,763	-0.04%
2018/01/02	5	11.15	0.2	11.00	11.10	4.8	3,989	0.12%