東森 (2614)-永豐金-中和券商分點個股進出

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
19.50
漲跌
▼0.10
漲幅
-0.51%
成交量
190張
產業
上市其他類股▼0.24%
480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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/04/23	0	0.00	1.4	19.57	19.60	-1.4	742	-0.19%
2024/04/22	1	19.30	0	0.00	19.35	1	751	0.13%
2024/04/18	0	0.00	1	19.60	19.55	-1	732	-0.14%
2024/04/17	1	19.25	0	0.00	19.30	1	729	0.14%
2024/04/16	1	19.20	6	19.26	19.25	-5	742	-0.67%
2024/04/11	0	0.00	1	19.80	19.85	-1	713	-0.14%
2024/04/10	1	19.95	0	0.00	19.90	1	714	0.14%
2024/04/09	4	19.80	1	19.75	19.70	3	720	0.42%
2024/04/08	2.1	19.68	5	19.60	19.65	-2.9	721	-0.40%
2024/04/03	0.7	19.85	0	0.00	19.75	0.7	719	0.10%
2024/04/01	1	20.50	0	0.00	20.40	1	714	0.14%
2024/03/29	0.5	20.40	0	0.00	20.25	0.5	703	0.07%
2024/03/28	5.5	20.27	0	0.00	20.15	5.5	691	0.80%
2024/03/26	1.1	20.29	0	0.00	20.00	1.1	679	0.16%
2024/03/25	5	20.20	0	0.00	20.00	5	683	0.73%
2024/03/22	0	20.00	1	19.90	20.00	-1	689	-0.14%
2024/03/20	1	19.70	0	0.00	19.65	1	689	0.15%
2024/03/18	0	0.00	2	19.85	20.00	-2	685	-0.29%
2024/03/14	0	0.00	1	19.95	20.00	-1	672	-0.15%
2024/03/13	3	20.00	0	0.00	20.00	3	677	0.44%
2024/03/07	0	20.00	2	20.15	20.15	-2	829	-0.24%
2024/03/06	1.1	20.01	0	0.00	20.05	1.1	830	0.13%
2024/03/05	4	20.23	0	0.00	20.20	4	820	0.49%
2024/03/04	0	0.00	3	20.20	20.10	-3	822	-0.36%
2024/02/27	3	20.37	0	0.00	20.25	3	827	0.36%
2024/02/26	0	21.00	0	0.00	20.75	0	852	0.00%
2024/02/20	0	0.00	1.9	21.40	21.30	-1.9	942	-0.20%
2024/02/19	0.2	21.40	1	21.35	21.35	-0.8	942	-0.08%
2024/02/16	0.1	21.15	0	0.00	21.10	0.1	942	0.01%
2024/02/15	1.1	20.36	0	0.00	20.35	1.1	933	0.12%
2024/02/05	0	0.00	1	20.75	20.75	-1	931	-0.11%
2024/01/31	0	0.00	1	20.95	20.90	-1	937	-0.11%
2024/01/30	1.1	21.14	0	0.00	20.80	1.1	935	0.12%
2024/01/29	0	0.00	1	21.20	21.20	-1	938	-0.11%
2024/01/26	1	21.00	0	0.00	21.00	1	944	0.11%
2024/01/25	2.3	21.17	0	0.00	21.00	2.3	946	0.24%
2024/01/22	0	0.00	0.5	20.95	21.00	-0.5	959	-0.06%
2024/01/19	0.1	20.80	0	0.00	20.75	0.1	960	0.01%
2024/01/17	1	21.00	0	0.00	20.85	1	960	0.10%
2024/01/16	0.1	21.55	0	0.00	21.30	0.1	951	0.01%
2024/01/15	2	21.65	0	0.00	21.65	2	941	0.21%
2024/01/10	0.2	21.90	0	0.00	21.85	0.2	945	0.02%
2024/01/09	0.3	22.30	0	0.00	22.10	0.3	930	0.03%
2024/01/02	0	0.00	0	22.65	22.65	0	923	0.00%
2023/12/18	2	22.80	0	0.00	22.75	2	1,028	0.19%
2023/12/12	0.2	22.70	0	0.00	22.60	0.2	1,038	0.02%
2023/12/06	1	23.20	1	23.10	23.10	0	1,071	0.00%
2023/12/04	0	0.00	3	24.20	24.20	-3	1,480	-0.20%
2023/12/01	0	0.00	3.2	23.70	23.75	-3.2	1,379	-0.23%
2023/11/24	3	23.65	0	0.00	23.55	3	1,456	0.21%
2023/11/20	0	0.00	1	22.35	22.40	-1	1,427	-0.07%
2023/11/06	0	0.00	6	22.60	22.50	-6	1,643	-0.37%
2023/11/01	1	22.10	0	0.00	22.10	1	1,666	0.06%
2023/10/31	0	22.10	0	0.00	21.85	0	1,683	0.00%
2023/10/30	1	22.35	0	0.00	22.25	1	1,688	0.06%
2023/10/27	1	21.90	0	0.00	21.90	1	1,690	0.06%
2023/10/24	0.4	21.20	0	0.00	21.20	0.4	1,721	0.02%
2023/10/23	0.1	21.10	0	0.00	21.10	0.1	1,754	0.01%
2023/10/20	0.1	21.05	2	20.90	21.00	-1.9	1,805	-0.11%
2023/10/19	1	21.25	0	0.00	21.05	1	1,863	0.05%
2023/10/17	2	22.15	0	0.00	21.90	2	1,902	0.11%
2023/10/13	2.1	22.33	0	0.00	22.20	2.1	1,923	0.11%
2023/10/12	1	22.35	0	0.00	22.35	1	1,958	0.05%
2023/10/06	0.1	23.35	0	0.00	23.05	0.1	2,026	0.00%
2023/10/04	0	0.00	1	23.20	23.20	-1	2,046	-0.05%
2023/10/03	1	23.45	2	23.23	23.75	-1	2,052	-0.05%
2023/10/02	1	22.40	0	0.00	22.70	1	2,033	0.05%
2023/09/27	0	0.00	3	22.60	22.40	-3	2,034	-0.15%
2023/09/26	4	22.88	1	22.95	23.10	3	2,044	0.15%
2023/09/20	1	22.40	0	0.00	22.30	1	2,009	0.05%
2023/09/19	0.1	22.80	0	0.00	22.60	0.1	2,026	0.00%
2023/09/18	0.1	22.70	2	22.65	22.95	-1.9	2,050	-0.09%
2023/09/15	11.1	22.98	11	22.80	22.80	0.1	2,070	0.00%
2023/09/14	12.1	23.06	10	23.20	23.20	2.1	2,076	0.10%
2023/09/13	15	23.22	10	23.00	23.00	5	2,090	0.24%
2023/09/12	10	23.38	10	23.30	23.30	0	2,102	0.00%
2023/09/11	14	23.77	13	23.52	23.45	1	2,103	0.05%
2023/09/07	0.1	25.80	3	27.25	25.45	-2.9	2,057	-0.14%
2023/09/05	3	22.70	0	0.00	23.20	3	1,687	0.18%
2023/09/04	10.1	20.38	13.5	21.04	21.10	-3.4	1,651	-0.21%
2023/09/01	5	20.25	6	20.70	20.75	-1	1,641	-0.06%
2023/08/31	10.1	20.33	10	20.25	20.25	0.1	1,648	0.01%
2023/08/30	1.1	20.63	0	0.00	20.60	1.1	1,650	0.07%
2023/08/29	10.1	20.32	30	20.32	20.15	-19.9	1,649	-1.21%
2023/08/28	22.2	21.94	0.6	22.25	21.35	21.5	1,626	1.32%
2023/08/16	0.3	14.97	0	0.00	14.90	0.3	1,606	0.02%
2023/08/15	0	0.00	30	15.12	15.00	-30	1,589	-1.89%
2023/08/14	0.3	15.20	0	0.00	15.00	0.3	1,579	0.02%
2023/08/11	0.2	16.00	0	0.00	15.80	0.2	1,535	0.01%
2023/08/09	5.1	17.05	5	16.80	16.80	0.1	1,490	0.01%
2023/08/01	5	17.10	5	17.10	17.10	0	1,430	0.00%
2023/07/27	5	17.10	5	17.10	17.10	0	1,492	0.00%
2023/07/25	0.1	16.85	3	16.85	17.05	-2.9	1,482	-0.20%
2023/07/24	5	16.90	5	16.80	16.80	0	1,469	0.00%
2023/07/19	0	0.00	2	17.00	17.10	-2	1,504	-0.13%
2023/07/17	5.1	17.03	0	0.00	17.30	5.1	1,519	0.34%
2023/07/14	1	16.80	0	0.00	16.90	1	1,501	0.07%
2023/07/13	2.2	17.26	5	17.65	17.20	-2.8	1,489	-0.19%
2023/07/12	2.1	17.95	0	0.00	17.85	2.1	1,487	0.14%
2023/07/11	2	18.15	0	0.00	18.15	2	1,520	0.13%
2023/07/07	2	18.20	0	0.00	18.40	2	1,632	0.12%
2023/07/05	0	0.00	0	18.60	18.75	0	1,661	0.00%
2023/07/04	0	0.00	9	18.15	18.15	-9	1,619	-0.56%
2023/07/03	5	18.25	0	0.00	18.20	5	1,618	0.31%
2023/06/29	2.1	18.20	0	0.00	18.25	2.1	1,633	0.13%
2023/06/28	0	0.00	0.1	18.45	18.30	-0.1	1,646	-0.01%
2023/06/27	0	0.00	5	18.40	18.35	-5	1,663	-0.30%
2023/06/26	0	0.00	1	18.40	18.45	-1	1,669	-0.06%
2023/06/21	1	18.35	0	0.00	18.50	1	1,692	0.06%
2023/06/20	0.1	18.30	1	18.35	18.30	-0.9	1,695	-0.05%
2023/06/19	3.1	18.40	1	18.35	18.40	2.1	1,742	0.12%
2023/06/16	1	18.50	0	0.00	18.50	1	1,759	0.06%
2023/06/15	0.1	18.38	0	0.00	18.45	0.1	1,788	0.01%
2023/06/14	0.3	18.43	0	0.00	18.50	0.3	1,840	0.02%
2023/06/09	5	18.55	0	0.00	18.50	5	2,288	0.22%
2023/06/08	0.3	18.40	0	0.00	18.40	0.3	2,291	0.01%
2023/06/07	0.1	18.55	0	0.00	18.50	0.1	2,315	0.00%
2023/06/06	0.1	18.55	0	0.00	18.55	0.1	2,310	0.00%
2023/06/02	0.1	18.55	0	0.00	18.55	0.1	2,317	0.00%
2023/06/01	0	0.00	2	18.75	18.80	-2	2,300	-0.09%
2023/05/31	2	19.00	0	0.00	18.90	2	2,291	0.09%
2023/05/30	0	0.00	3	19.10	19.05	-3	2,280	-0.13%
2023/05/29	0	0.00	2	19.00	19.10	-2	2,294	-0.09%
2023/05/24	2	19.30	0	0.00	19.20	2	2,322	0.09%
2023/05/23	0	0.00	3	19.37	19.35	-3	2,339	-0.13%
2023/05/22	0	0.00	2	19.20	19.10	-2	2,357	-0.08%
2023/05/19	0	0.00	1	19.10	19.10	-1	2,360	-0.04%
2023/05/17	0	0.00	6	19.19	19.20	-6	2,374	-0.25%
2023/05/15	0	0.00	2	19.00	19.15	-2	2,379	-0.08%
2023/05/11	0	0.00	6	19.02	19.00	-6	2,496	-0.24%
2023/05/09	13	19.40	6	19.10	19.10	7	2,613	0.27%
2023/05/08	6	20.00	0	0.00	19.55	6	2,645	0.23%
2023/05/03	0	0.00	2	19.10	19.05	-2	3,015	-0.07%
2023/05/02	0.2	18.90	0	0.00	19.00	0.2	3,057	0.01%
2023/04/28	1	18.95	0	0.00	19.05	1	3,082	0.03%
2023/04/27	1	18.85	0	0.00	19.00	1	3,202	0.03%
2023/04/25	3	19.10	0	0.00	19.15	3	3,297	0.09%
2023/04/24	2	19.45	0	0.00	19.65	2	3,327	0.06%
2023/04/21	1	19.30	3	19.35	19.25	-2	3,428	-0.06%
2023/04/17	1.1	20.03	0	0.00	19.80	1.1	3,775	0.03%
2023/04/14	0	0.00	1	19.70	19.70	-1	3,787	-0.03%
2023/04/13	5	19.25	0	0.00	19.20	5	3,763	0.13%
2023/04/12	4	19.30	1	19.30	19.25	3	3,751	0.08%
2023/04/11	2.1	18.60	4	18.45	18.65	-1.9	3,737	-0.05%
2023/04/10	0	0.00	2	18.78	18.70	-2	3,896	-0.05%
2023/04/07	0	0.00	2	18.90	18.90	-2	4,058	-0.05%
2023/03/31	1	18.80	0	0.00	18.80	1	4,134	0.02%
2023/03/30	1	18.95	2	18.90	18.90	-1	4,156	-0.02%
2023/03/29	13	19.05	10	18.90	18.90	3	4,189	0.07%
2023/03/27	2	19.38	0	0.00	19.25	2	4,303	0.05%
2023/03/24	10	19.35	10	19.20	19.20	0	4,379	0.00%
2023/03/23	6	19.24	5	19.45	19.45	1	4,539	0.02%
2023/03/22	11	19.50	10.8	19.24	19.25	0.2	4,685	0.00%
2023/03/21	1	19.80	0	0.00	19.65	1	4,725	0.02%
2023/03/20	35	19.34	3	19.15	19.55	32	4,837	0.66%
2023/03/17	11	18.96	11	19.30	19.30	0	5,112	0.00%
2023/03/16	15	18.88	28	18.76	18.70	-13	5,679	-0.23%
2023/03/15	17	19.98	4	20.10	19.95	13	6,018	0.22%
2023/03/13	2	22.30	2	22.30	22.40	0	6,070	0.00%
2023/03/10	5	22.67	0	0.00	22.60	5	6,065	0.08%
2023/03/09	1	23.10	0	0.00	23.10	1	6,050	0.02%
2023/03/07	0.3	23.35	3	23.60	23.35	-2.7	6,075	-0.04%
2023/03/06	0	0.00	9	23.45	23.45	-9	6,075	-0.15%
2023/03/03	0	0.00	1	23.25	23.25	-1	6,065	-0.02%
2023/03/02	0	0.00	1	23.00	23.10	-1	6,069	-0.02%
2023/02/24	0.2	23.20	0	0.00	23.25	0.2	6,063	0.00%
2023/02/17	1	23.30	1	23.35	23.30	0	6,098	0.00%
2023/02/16	3	23.40	0	0.00	23.35	3	6,134	0.05%
2023/02/15	0.2	23.00	0	0.00	23.10	0.2	6,187	0.00%
2023/02/13	2	23.15	0	0.00	23.10	2	6,234	0.03%
2023/02/10	2	23.23	0	0.00	23.10	2	6,265	0.03%
2023/02/09	1.1	24.13	0	0.00	23.80	1.1	6,282	0.02%
2023/02/08	1	24.25	0	0.00	24.10	1	6,321	0.02%
2023/02/07	1	24.25	6	24.40	24.30	-5	6,453	-0.08%
2023/02/06	5	24.75	4	24.40	24.50	1	6,532	0.02%
2023/02/03	1	24.95	0	0.00	24.80	1	6,858	0.01%
2023/02/02	0	0.00	3	24.65	24.50	-3	6,836	-0.04%
2023/02/01	0	0.00	5	24.66	24.95	-5	6,796	-0.07%
2023/01/31	6	23.95	0	0.00	23.95	6	6,600	0.09%
2023/01/30	3	23.75	2	23.90	23.70	1	6,563	0.02%
2023/01/17	0	0.00	4	24.10	23.65	-4	6,542	-0.06%
2023/01/16	1	23.65	0	0.00	23.60	1	6,438	0.02%
2023/01/13	0	0.00	1	23.65	23.80	-1	6,418	-0.02%
2023/01/12	1	23.60	0	0.00	23.50	1	6,403	0.02%
2023/01/11	2	24.13	8	24.04	23.95	-6	6,362	-0.09%
2023/01/10	0	0.00	1	23.45	23.45	-1	6,266	-0.02%
2023/01/09	5	23.44	6	23.52	23.45	-1	6,274	-0.02%
2023/01/06	3	24.05	0	0.00	23.65	3	6,259	0.05%
2023/01/05	6	24.33	2	24.10	23.85	4	6,195	0.06%
2023/01/04	0	0.00	1	23.20	23.45	-1	5,933	-0.02%
2023/01/03	1	22.80	2	23.05	22.85	-1	5,890	-0.02%
2022/12/29	1	23.65	3	23.82	23.60	-2	5,821	-0.03%
2022/12/28	2	24.18	4	24.08	23.85	-2	5,774	-0.03%
2022/12/27	7	23.72	7	23.86	24.10	0	5,580	0.00%
2022/12/26	0	23.30	0	0.00	23.30	0	5,412	0.00%
2022/12/23	5	23.21	0	0.00	23.30	5	5,395	0.09%
2022/12/21	3	23.08	5	22.88	22.75	-2	5,389	-0.04%
2022/12/20	0	0.00	3	22.40	22.30	-3	5,371	-0.06%
2022/12/19	1	23.15	0	0.00	23.15	1	5,344	0.02%
2022/12/16	2	23.25	1	23.15	23.15	1	5,275	0.02%
2022/12/15	2	24.15	3	23.78	23.70	-1	5,206	-0.02%
2022/12/14	3	23.52	18	23.34	23.25	-15	5,043	-0.30%
2022/12/13	14	22.91	2	22.73	22.75	12	4,876	0.25%
2022/12/12	6	22.95	2	22.65	22.60	4	4,806	0.08%
2022/12/09	24	23.76	5.6	23.78	23.60	18.4	4,684	0.39%
2022/12/08	46	24.06	21	24.08	23.80	25	4,381	0.57%
2022/12/07	12	22.68	12	22.73	22.75	0	3,758	0.00%
2022/12/06	0	0.00	17.7	22.07	23.75	-17.7	3,216	-0.55%
2022/12/01	14	21.39	10	21.30	21.30	4	2,897	0.14%
2022/11/30	6	20.82	5	21.20	21.20	1	2,904	0.03%
2022/11/29	2	20.65	0	0.00	20.65	2	2,893	0.07%
2022/11/25	12	20.42	12	20.49	20.40	0	2,908	0.00%
2022/11/24	15	20.50	15	20.40	20.40	0	2,902	0.00%
2022/11/23	2	20.50	0	20.35	20.50	2	2,897	0.07%
2022/11/22	5	20.15	5	20.10	20.10	0	2,914	0.00%
2022/11/21	10	20.90	10	20.60	20.60	0	2,901	0.00%
2022/11/16	15	20.90	10.4	20.70	20.70	4.6	2,918	0.16%
2022/11/15	11	21.29	10	21.30	21.30	1	2,936	0.03%
2022/11/11	10	21.40	12	21.07	21.05	-2	2,896	-0.07%
2022/11/10	10	21.40	10	21.05	21.05	0	2,848	0.00%
2022/11/09	10	21.65	10	21.55	21.55	0	2,836	0.00%
2022/11/08	0	0.00	6	21.85	21.65	-6	2,839	-0.21%
2022/11/07	3	21.95	1	21.90	21.80	2	2,837	0.07%
2022/11/04	1	21.80	1	21.75	21.75	0	2,814	0.00%
2022/11/03	11	22.16	3	21.93	21.90	8	2,758	0.29%
2022/11/02	2	21.55	3	21.50	21.35	-1	2,563	-0.04%
2022/11/01	1	21.05	15	21.63	21.55	-14	2,485	-0.56%
2022/10/31	0	0.00	10.9	20.58	20.80	-10.9	2,162	-0.50%
2022/10/28	9	19.74	1	19.90	18.95	8	2,145	0.37%
2022/10/26	0	0.00	3	19.23	19.25	-3	2,220	-0.14%
2022/10/25	0	0.00	1	19.10	19.05	-1	2,696	-0.04%
2022/10/24	5	19.05	4.2	19.25	19.05	0.8	2,840	0.03%
2022/10/21	1	18.70	0	0.00	18.60	1	2,840	0.04%
2022/10/20	3	19.05	0	0.00	19.05	3	2,845	0.11%
2022/10/19	0	0.00	1	19.95	19.95	-1	2,822	-0.04%
2022/10/18	0	0.00	1	19.90	20.05	-1	2,842	-0.04%
2022/10/17	6	18.71	0	0.00	19.30	6	2,901	0.21%
2022/10/13	1	19.10	2	19.35	19.00	-1	2,904	-0.03%
2022/10/12	2	19.90	2	20.15	20.15	0	2,904	0.00%
2022/10/11	0	0.00	3	20.02	19.80	-3	2,924	-0.10%
2022/10/07	1	20.75	2	20.63	20.55	-1	2,934	-0.03%
2022/10/06	0	0.00	1	20.45	20.45	-1	2,960	-0.03%
2022/10/03	0	0.00	4	19.90	20.15	-4	3,075	-0.13%
2022/09/30	0.1	19.35	37	19.29	19.85	-36.9	3,085	-1.19%
2022/09/28	10	19.35	2	19.20	19.00	8	3,039	0.26%
2022/09/27	1	19.90	0	0.00	20.35	1	3,014	0.03%
2022/09/26	11	20.02	2	19.95	19.80	9	3,022	0.30%
2022/09/23	7.2	20.86	2	20.85	20.75	5.2	3,007	0.17%
2022/09/22	7	21.05	1	21.20	21.15	6	3,043	0.20%
2022/09/21	1	21.60	2	21.53	21.40	-1	3,095	-0.03%
2022/09/20	1	21.45	0	0.00	21.45	1	3,122	0.03%
2022/09/19	1	21.80	0	0.00	21.40	1	3,148	0.03%
2022/09/16	1	22.10	0	0.00	22.00	1	3,140	0.03%
2022/09/15	1	22.45	1	22.55	22.40	0	3,156	0.00%
2022/09/13	5	22.80	5	22.80	22.80	0	3,194	0.00%
2022/09/12	1.1	22.83	0	0.00	22.90	1.1	3,220	0.03%
2022/09/07	1	22.00	0	0.00	21.95	1	3,274	0.03%
2022/09/05	1	23.00	2	23.03	22.90	-1	3,282	-0.03%
2022/09/02	2.2	23.56	54	23.79	23.45	-51.8	3,299	-1.57%
2022/09/01	2	23.85	0	0.00	23.80	2	3,304	0.06%
2022/08/31	1	24.50	2.2	24.42	24.45	-1.2	3,303	-0.04%
2022/08/29	4	24.06	0	0.00	24.00	4	3,321	0.12%
2022/08/26	1.3	25.09	0	0.00	25.05	1.3	3,302	0.04%
2022/08/25	2.2	25.10	0	0.00	25.00	2.2	3,307	0.07%
2022/08/24	4	25.66	0	0.00	25.00	4	3,323	0.12%
2022/08/23	0.2	26.00	1.5	26.17	25.80	-1.3	3,304	-0.04%
2022/08/22	0.2	26.75	4.7	27.27	26.60	-4.5	3,317	-0.14%
2022/08/10	0.1	24.20	0	0.00	24.30	0.1	3,285	0.00%
2022/08/09	12	24.29	0	24.10	24.30	12	3,285	0.37%
2022/08/08	31	23.75	0	0.00	23.90	31	3,299	0.94%
2022/08/03	1	24.10	0	0.00	24.10	1	3,404	0.03%
2022/08/02	13.1	25.09	9	24.71	24.75	4.1	3,406	0.12%
2022/08/01	0	0.00	2	26.10	26.00	-2	3,443	-0.06%
2022/07/29	1	26.70	2	26.55	26.40	-1	3,457	-0.03%
2022/07/28	2	26.55	0	0.00	26.30	2	3,454	0.06%
2022/07/27	0	0.00	10	26.28	26.80	-10	3,449	-0.29%
2022/07/26	16	26.92	1	26.90	26.60	15	3,437	0.44%
2022/07/25	10	26.85	0	0.00	26.55	10	3,401	0.29%
2022/07/22	12	27.38	4	27.39	27.30	8	3,404	0.23%
2022/07/21	39	27.03	38	27.38	27.65	1	3,396	0.03%
2022/07/20	6	25.87	8	25.74	25.90	-2	3,027	-0.07%
2022/07/19	0	0.00	4	23.35	23.55	-4	3,248	-0.12%
2022/07/18	0	0.00	7	23.46	23.40	-7	3,757	-0.19%
2022/07/15	1	22.75	0	0.00	22.90	1	3,815	0.03%
2022/07/14	0	0.00	2	22.58	23.00	-2	3,856	-0.05%
2022/07/13	2	23.15	6	22.63	23.00	-4	3,881	-0.10%
2022/07/12	0	0.00	1	21.75	21.35	-1	3,865	-0.03%
2022/07/11	5	22.83	5	22.68	22.70	0	3,890	0.00%
2022/07/08	4.1	22.58	1.2	22.51	22.40	2.9	3,907	0.08%
2022/07/07	3	21.90	0	0.00	22.20	3	3,964	0.08%
2022/07/06	2	22.03	2	21.78	21.65	0	3,974	0.00%
2022/07/05	2	22.08	1	21.75	22.00	1	3,983	0.03%
2022/07/04	1	21.55	0	0.00	21.15	1	3,968	0.03%
2022/07/01	3	21.42	3	21.47	20.80	0	3,993	0.00%
2022/06/30	2	21.93	0	0.00	21.75	2	3,988	0.05%
2022/06/29	2	22.90	0	0.00	22.95	2	3,988	0.05%
2022/06/23	0	0.00	1	23.60	23.30	-1	4,228	-0.02%
2022/06/21	0	0.00	1	23.50	24.30	-1	4,275	-0.02%
2022/06/20	4	23.68	0	0.00	22.85	4	4,255	0.09%
2022/06/17	1	25.10	0	0.00	24.60	1	4,223	0.02%
2022/06/16	1	25.95	0	0.00	25.50	1	4,218	0.02%
2022/06/15	1	26.60	0	0.00	26.50	1	4,243	0.02%
2022/06/14	2	26.50	0	0.00	26.55	2	4,292	0.05%
2022/06/10	0	0.00	3	28.00	28.00	-3	4,380	-0.07%
2022/06/09	0	0.00	1	28.05	28.15	-1	4,387	-0.02%
2022/06/08	0	0.00	1	28.15	27.95	-1	4,403	-0.02%
2022/06/07	0	0.00	4	27.50	27.80	-4	4,452	-0.09%
2022/06/01	6	27.24	0	0.00	27.20	6	4,728	0.13%
2022/05/31	0	0.00	6	26.67	27.00	-6	4,768	-0.13%
2022/05/30	1	26.85	3	26.48	26.80	-2	4,798	-0.04%
2022/05/27	0	0.00	1	26.20	26.20	-1	4,815	-0.02%
2022/05/26	0	0.00	2	26.20	26.10	-2	4,876	-0.04%
2022/05/25	2	25.55	0	0.00	25.90	2	4,960	0.04%
2022/05/23	0	0.00	1	26.10	26.05	-1	5,151	-0.02%
2022/05/20	2	25.60	1	25.65	25.50	1	5,237	0.02%
2022/05/19	0	0.00	1	25.50	25.50	-1	5,302	-0.02%
2022/05/18	1	26.35	0	0.00	26.20	1	5,378	0.02%
2022/05/16	3	25.20	0	0.00	25.50	3	5,632	0.05%
2022/05/13	0	0.00	3	25.10	25.10	-3	5,728	-0.05%
2022/05/12	0	0.00	3	24.87	24.40	-3	5,831	-0.05%
2022/05/11	1	25.60	0	0.00	25.40	1	5,841	0.02%
2022/05/10	2	25.50	0	0.00	26.20	2	5,910	0.03%
2022/05/09	5	26.72	0	0.00	26.00	5	6,015	0.08%
2022/05/05	2	28.80	1	28.75	28.60	1	6,207	0.02%
2022/05/03	2	28.68	4.9	28.60	28.60	-2.9	6,696	-0.04%
2022/04/29	1	29.00	0	0.00	29.05	1	7,028	0.01%
2022/04/28	2	29.13	0	0.00	29.20	2	7,420	0.03%
2022/04/27	3	28.67	1	29.15	29.05	2	7,741	0.03%
2022/04/26	0	0.00	5	30.00	30.05	-5	7,970	-0.06%
2022/04/25	15	31.47	7	31.41	30.45	8	8,332	0.10%
2022/04/22	5	32.03	15	32.30	33.25	-10	8,551	-0.12%
2022/04/21	3	30.07	7	30.06	30.30	-4	9,070	-0.04%
2022/04/20	6	29.09	0	0.00	29.30	6	10,300	0.06%
2022/04/18	2.1	28.79	1	28.80	28.60	1.1	14,962	0.01%
2022/04/15	6	29.41	0	0.00	29.40	6	16,891	0.04%
2022/04/14	0	0.00	0	30.35	30.10	0	17,782	0.00%
2022/04/13	0	0.00	5	30.60	30.50	-5	18,366	-0.03%
2022/04/12	1	30.30	0	0.00	30.30	1	18,807	0.01%
2022/04/11	1	30.70	0	0.00	30.70	1	20,999	0.00%
2022/04/07	0.1	31.00	0	0.00	30.80	0.1	21,324	0.00%
2022/04/06	2	31.30	0	0.00	31.05	2	21,496	0.01%
2022/03/30	2	31.40	0	0.00	31.45	2	21,657	0.01%
2022/03/29	4	31.41	1	31.45	31.35	3	21,671	0.01%
2022/03/28	9	32.16	2	31.95	31.75	7	21,662	0.03%
2022/03/24	5	31.40	5	31.90	31.90	0	21,582	0.00%
2022/03/22	0	0.00	1	31.70	32.10	-1	21,602	0.00%
2022/03/21	1	31.75	1	31.95	31.80	0	21,608	0.00%
2022/03/18	0	0.00	2	31.30	31.70	-2	21,657	-0.01%
2022/03/17	1	31.05	2	31.03	31.10	-1	21,664	0.00%
2022/03/15	11	30.60	1	30.70	30.55	10	21,879	0.05%
2022/03/14	0	0.00	3	31.75	31.75	-3	21,882	-0.01%
2022/03/11	2	31.70	3	31.58	31.60	-1	21,922	0.00%
2022/03/10	2	31.95	2	31.95	32.10	0	21,950	0.00%
2022/03/09	0	0.00	1.2	30.91	31.15	-1.2	21,904	-0.01%
2022/03/08	2	30.30	81	30.59	30.20	-79	21,902	-0.36%
2022/03/07	2	31.75	0	0.00	31.45	2	21,816	0.01%
2022/03/04	0	0.00	5	32.76	32.80	-5	21,838	-0.02%
2022/03/03	2	33.30	17	33.25	33.30	-15	22,078	-0.07%
2022/03/02	12	33.28	7	32.99	33.30	5	22,143	0.02%
2022/03/01	44	33.21	4	33.28	33.50	40	22,186	0.18%
2022/02/25	48.2	32.51	3	32.40	32.60	45.2	22,180	0.20%
2022/02/24	4	32.94	2	32.50	32.40	2	22,154	0.01%
2022/02/23	4	33.64	1	33.55	33.95	3	22,106	0.01%
2022/02/22	4	33.40	0	0.00	33.35	4	22,202	0.02%
2022/02/21	0	0.00	4	34.63	34.45	-4	22,198	-0.02%
2022/02/18	0	0.00	3	33.75	34.90	-3	22,257	-0.01%
2022/02/17	0.1	34.65	0	0.00	34.30	0.1	22,317	0.00%
2022/02/16	2	35.10	5	34.84	34.65	-3	22,315	-0.01%
2022/02/15	1	33.80	0	0.00	33.90	1	22,348	0.00%
2022/02/14	1	33.35	4	33.66	33.30	-3	22,570	-0.01%
2022/02/11	2	35.00	2	35.13	34.60	0	22,831	0.00%
2022/02/10	4	35.14	6	35.20	34.95	-2	23,054	-0.01%
2022/02/09	4	35.36	2	35.55	35.60	2	23,327	0.01%
2022/02/08	3.1	34.12	5	34.34	34.85	-1.9	24,113	-0.01%
2022/02/07	1	33.35	0	0.00	34.05	1	25,027	0.00%
2022/01/26	4.1	33.47	1	33.70	33.45	3.1	26,409	0.01%
2022/01/25	4	34.39	18	34.97	34.00	-14	26,933	-0.05%
2022/01/24	11.1	36.46	12	36.16	36.20	-0.9	26,939	0.00%
2022/01/21	20	36.79	20	36.53	36.15	0	26,917	0.00%
2022/01/20	3	36.37	2	36.20	36.10	1	26,579	0.00%
2022/01/19	14	36.99	1	36.80	36.85	13	26,321	0.05%
2022/01/18	15.1	37.90	11	37.99	37.75	4.1	26,220	0.02%
2022/01/17	7	39.44	3.5	39.39	38.05	3.5	26,227	0.01%
2022/01/14	32	39.62	65	40.14	39.00	-33	25,736	-0.13%
2022/01/13	7	41.61	7	41.65	41.70	0	24,921	0.00%
2022/01/12	64	40.84	61	40.85	41.75	3	23,659	0.01%
2022/01/11	104	41.20	126	41.05	39.50	-22	21,933	-0.10%	大買/大賣/
2022/01/10	102	40.50	115.7	40.09	41.35	-13.8	19,103	-0.07%	大買/大賣/
2022/01/07	36	37.98	30	37.92	37.60	6	17,227	0.03%
2022/01/06	51	37.33	66	37.86	36.40	-15	16,428	-0.09%
2022/01/05	20	37.01	34	37.15	36.80	-14	15,923	-0.09%
2022/01/04	60	37.76	42.8	38.10	38.10	17.2	15,523	0.11%
2022/01/03	0	0.00	18.9	36.26	36.35	-18.9	13,411	-0.14%
2021/12/30	1	33.05	4	33.40	33.05	-3	13,340	-0.02%
2021/12/29	8	33.45	19	33.12	33.90	-11	13,430	-0.08%
2021/12/28	10.1	33.28	2	32.98	32.75	8.1	13,471	0.06%
2021/12/27	0	0.00	5	32.49	32.50	-5	13,611	-0.04%
2021/12/24	1	33.55	32	33.17	32.85	-31	13,761	-0.23%
2021/12/22	1	32.90	1	32.70	32.55	0	13,915	0.00%
2021/12/21	6	32.47	2	32.25	32.55	4	14,016	0.03%
2021/12/20	31	32.83	8	32.92	32.95	23	14,101	0.16%
2021/12/17	1	31.95	3	32.40	31.95	-2	14,123	-0.01%
2021/12/14	12	32.09	0	0.00	31.60	12	14,834	0.08%
2021/12/09	7	33.32	5	33.44	33.10	2	16,279	0.01%
2021/12/08	0	0.00	1	33.15	32.65	-1	16,201	-0.01%
2021/12/07	0	0.00	1	32.80	32.95	-1	16,271	-0.01%
2021/12/06	4.7	32.48	2	32.40	32.30	2.7	16,354	0.02%
2021/12/02	0	0.00	4	32.63	32.40	-4	16,776	-0.02%
2021/12/01	6	33.58	1	33.15	33.05	5	17,888	0.03%
2021/11/30	8	33.26	5	33.13	33.15	3	18,320	0.02%
2021/11/29	25	33.74	26	34.06	33.45	-1	18,520	-0.01%
2021/11/26	3.1	32.29	0	0.00	32.10	3.1	18,889	0.02%
2021/11/25	0	0.00	3	33.83	33.25	-3	19,243	-0.02%
2021/11/24	4	33.35	3	33.33	33.45	1	19,749	0.01%
2021/11/23	1	32.70	4	33.00	32.70	-3	20,818	-0.01%
2021/11/22	30	33.51	0	0.00	33.45	30	21,578	0.14%
2021/11/19	4	33.21	2	33.28	32.90	2	22,224	0.01%
2021/11/18	1	34.10	1	33.80	33.70	0	22,495	0.00%
2021/11/17	11	33.81	0	0.00	33.75	11	22,671	0.05%
2021/11/16	3	34.55	2	34.73	34.20	1	23,522	0.00%
2021/11/15	15	34.41	2	34.23	34.00	13	23,746	0.05%
2021/11/12	4	34.21	14	34.19	34.20	-10	24,047	-0.04%
2021/11/11	29	35.72	11	36.00	34.85	18	25,717	0.07%
2021/11/10	10	35.83	4	35.75	35.65	6	26,369	0.02%
2021/11/09	4.2	35.10	1	35.05	35.05	3.2	26,734	0.01%
2021/11/08	1	35.10	4	34.58	34.40	-3	27,686	-0.01%
2021/11/05	22	37.85	15	36.37	35.65	7	28,732	0.02%
2021/11/04	7.1	38.00	7	37.77	37.20	0.1	28,543	0.00%
2021/11/03	23.2	38.12	25	38.30	38.95	-1.9	28,244	-0.01%
2021/11/02	5	33.97	20	34.52	35.45	-15	27,566	-0.05%
2021/11/01	7	32.08	4	31.99	32.25	3	27,002	0.01%
2021/10/29	7	31.70	8	31.61	31.75	-1	26,857	0.00%
2021/10/28	1	30.15	1.9	30.31	30.05	-0.9	26,646	0.00%
2021/10/27	3	30.03	0	0.00	30.10	3	26,712	0.01%
2021/10/26	9	30.62	0	0.00	30.35	9	26,767	0.03%
2021/10/25	0	0.00	15	31.88	31.60	-15	26,884	-0.06%
2021/10/22	4.1	30.68	0	0.00	30.30	4.1	27,150	0.01%
2021/10/21	2	32.25	3	32.08	31.00	-1	27,141	0.00%
2021/10/20	10	31.25	0	0.00	31.25	10	26,986	0.04%
2021/10/19	0	0.00	6.9	31.23	31.30	-6.9	27,047	-0.03%
2021/10/18	1	30.30	0	0.00	30.55	1	30,211	0.00%
2021/10/15	1	30.50	0	0.00	30.45	1	31,144	0.00%
2021/10/14	0	0.00	3	30.70	30.90	-3	32,896	-0.01%
2021/10/13	2	29.98	0	0.00	30.10	2	34,822	0.01%
2021/10/12	4	29.99	0	0.00	29.95	4	36,209	0.01%
2021/10/08	3	31.58	0	0.00	31.20	3	37,209	0.01%
2021/10/07	1	31.85	2	32.30	32.25	-1	37,286	0.00%
2021/10/06	9	32.12	7.4	31.49	30.85	1.6	37,253	0.00%
2021/10/05	4	30.36	6	31.88	32.20	-2	37,234	-0.01%
2021/10/04	0	0.00	12	30.66	30.50	-12	37,099	-0.03%
2021/10/01	2	32.03	1	32.65	31.55	1	37,100	0.00%
2021/09/30	4	32.53	1	33.00	33.00	3	37,121	0.01%
2021/09/29	2	32.15	2	32.00	32.00	0	37,187	0.00%
2021/09/28	5	33.44	0	0.00	33.20	5	37,300	0.01%
2021/09/27	8	34.62	0	0.00	34.25	8	37,331	0.02%
2021/09/24	2	35.63	4	35.36	35.30	-2	37,594	-0.01%
2021/09/23	4.1	35.43	3	35.08	35.05	1.1	37,928	0.00%
2021/09/22	18	35.84	8	35.96	35.00	10	38,245	0.03%
2021/09/17	6	38.38	1	39.10	37.90	5	38,853	0.01%
2021/09/16	14	38.45	12.1	37.87	37.75	1.9	40,224	0.00%
2021/09/15	4	37.53	8	38.08	39.10	-4	41,259	-0.01%
2021/09/14	25.2	39.60	20	39.41	39.00	5.2	42,989	0.01%
2021/09/13	3.3	38.02	4.8	38.20	38.25	-1.5	45,841	0.00%
2021/09/01	3	33.75	15	33.80	33.55	-12	46,673	-0.03%
2021/08/31	9	34.04	4	34.96	34.00	5	48,248	0.01%
2021/08/30	5	34.94	20	34.64	34.60	-15	48,920	-0.03%
2021/08/27	13	35.77	9	36.07	35.35	4	48,839	0.01%
2021/08/26	70	37.80	36	37.38	35.70	34	48,728	0.07%
2021/08/25	1	34.75	10	35.53	36.75	-9	48,063	-0.02%
2021/08/24	5.1	33.88	5	33.91	33.45	0.1	47,627	0.00%
2021/08/23	22	34.77	21	34.92	34.70	1	47,357	0.00%
2021/08/20	4	34.33	6	34.02	33.30	-2	46,789	0.00%
2021/08/19	16	35.22	29	35.11	33.80	-13	46,582	-0.03%
2021/08/18	33	35.79	17	36.11	35.50	16	46,071	0.03%
2021/08/17	17	35.96	20	36.07	36.35	-3	45,109	-0.01%
2021/08/16	17	37.21	14	37.83	36.35	3	44,681	0.01%
2021/08/13	9	40.62	0	0.00	40.35	9	44,324	0.02%
2021/08/12	6	40.20	2	40.10	39.85	4	44,104	0.01%
2021/08/11	26	40.25	33	40.65	39.55	-7	44,273	-0.02%
2021/08/10	0	0.00	4	39.30	39.20	-4	43,892	-0.01%
2021/08/09	12.2	39.49	3	39.42	40.00	9.2	44,640	0.02%
2021/08/06	13	40.76	12	41.90	39.60	1	44,665	0.00%
2021/08/05	2	39.30	5	40.22	38.85	-3	43,001	-0.01%
2021/08/04	8.1	40.98	4	41.78	40.80	4.1	42,131	0.01%
2021/08/03	26	41.83	21	42.25	41.45	5	41,446	0.01%
2021/08/02	37	43.11	13	42.79	41.70	24	40,208	0.06%
2021/07/30	18	43.82	17	45.59	46.30	1	38,809	0.00%
2021/07/29	22	42.41	24	43.00	42.10	-2	38,098	-0.01%
2021/07/28	7	47.17	16	47.32	46.75	-9	37,348	-0.02%
2021/07/27	0	0.00	8	52.50	51.90	-8	36,581	-0.02%
2021/07/26	0	0.00	6	55.73	55.60	-6	36,423	-0.02%
2021/07/23	2.2	54.94	2	56.00	55.40	0.2	36,330	0.00%
2021/07/22	4	52.88	0	0.00	54.60	4	36,343	0.01%
2021/07/21	7	51.30	0	0.00	52.10	7	36,204	0.02%
2021/07/20	4	55.10	4	52.50	52.50	0	36,069	0.00%
2021/07/19	12	51.88	23	49.44	55.60	-11	35,776	-0.03%
2021/07/16	4	50.60	3	50.60	50.60	1	35,168	0.00%
2021/07/15	2	56.20	3	56.20	56.20	-1	35,181	0.00%
2021/07/14	4	62.70	1	63.60	62.40	3	35,459	0.01%
2021/07/13	42	68.56	38.2	68.46	69.30	3.8	35,420	0.01%
2021/07/12	9	63.42	14	64.21	64.90	-5	32,331	-0.02%
2021/07/09	24	57.01	94.6	56.93	59.00	-70.6	31,420	-0.22%
2021/07/08	120	55.09	73.2	55.16	54.60	46.8	29,681	0.16%	大買/
2021/07/07	19	52.26	29.7	53.29	53.70	-10.7	27,785	-0.04%
2021/07/06	26.2	47.94	24.7	48.81	48.90	1.5	26,503	0.01%
2021/07/05	5	42.10	0.6	44.55	45.00	4.4	25,605	0.02%
2021/07/02	3	46.00	0	0.00	46.75	3	25,442	0.01%
2021/07/01	5	45.34	0	0.00	45.70	5	25,329	0.02%
2021/06/30	0	0.00	2	41.65	43.00	-2	25,167	-0.01%
2021/06/29	1	39.55	1	38.50	40.00	0	25,042	0.00%
2021/06/28	3	42.03	0	0.00	41.95	3	24,837	0.01%
2021/06/25	4	37.25	36	37.92	38.25	-32	24,650	-0.13%
2021/06/24	4	35.81	1	32.30	35.85	3	24,456	0.01%
2021/06/23	5	34.90	2	34.00	34.00	3	24,267	0.01%
2021/06/22	7	36.29	0	0.00	37.75	7	24,098	0.03%
2021/06/21	11	34.50	2.3	34.31	34.55	8.7	23,693	0.04%
2021/06/18	32	30.30	20	30.99	31.45	12	23,252	0.05%
2021/06/17	26	28.41	15.3	28.36	28.60	10.7	22,777	0.05%
2021/06/16	21	27.87	24	28.04	28.50	-3	21,933	-0.01%
2021/06/15	12	24.29	39	25.92	25.95	-27	20,148	-0.13%
2021/06/11	70	23.78	80	24.01	23.60	-10	19,019	-0.05%
2021/06/10	96	23.43	39	23.93	23.35	57	16,917	0.34%
2021/06/09	6	20.43	13	21.16	22.15	-7	12,985	-0.05%
2021/06/08	20	19.58	16	20.27	20.15	4	11,996	0.03%
2021/06/07	6	18.13	1	19.15	19.15	5	10,330	0.05%
2021/06/04	0	0.00	3	17.50	17.45	-3	9,515	-0.03%
2021/06/03	15.2	18.00	12	18.12	17.85	3.2	9,430	0.03%
2021/06/02	3	17.95	0	0.00	18.05	3	9,178	0.03%
2021/05/31	2	17.45	0	0.00	17.35	2	8,591	0.02%
2021/05/28	2	17.45	1	17.45	17.40	1	8,528	0.01%
2021/05/27	11	17.76	13	17.53	17.60	-2	8,428	-0.02%
2021/05/26	3	17.25	0	0.00	17.15	3	8,196	0.04%
2021/05/25	4	17.23	5	17.52	17.40	-1	8,126	-0.01%
2021/05/24	5	17.95	13	17.82	17.55	-8	7,969	-0.10%
2021/05/21	4.1	17.37	15	17.16	17.40	-10.9	7,593	-0.14%
2021/05/20	7	17.29	8	17.39	17.10	-1	7,224	-0.01%
2021/05/19	13	17.32	12.3	17.20	17.20	0.7	7,018	0.01%
2021/05/18	11	17.49	0	0.00	17.60	11	6,581	0.17%
2021/05/17	16	17.86	10	18.05	18.40	6	5,996	0.10%
2021/05/14	27	16.61	23	16.70	16.75	4	4,869	0.08%
2021/05/13	2	15.60	1	16.10	16.10	1	4,406	0.02%
2021/05/12	8	14.61	3	15.47	14.65	5	4,206	0.12%
2021/05/11	6	16.28	17	15.88	15.95	-11	4,089	-0.27%
2021/05/10	11	16.47	0	0.00	16.50	11	4,015	0.27%
2021/05/07	0.3	16.45	2	16.35	16.40	-1.7	3,999	-0.04%
2021/05/06	3	16.47	0	0.00	16.35	3	3,980	0.08%
2021/05/05	1	16.65	0	0.00	16.45	1	3,947	0.03%
2021/05/04	0	17.04	0	0.00	16.45	0	3,955	0.00%
2021/05/03	2	17.05	7	17.10	17.05	-5	3,894	-0.13%
2021/04/29	0	0.00	6	17.30	17.30	-6	3,852	-0.16%
2021/04/28	8	17.61	0	0.00	17.65	8	3,837	0.21%
2021/04/27	0	0.00	3	17.40	17.30	-3	3,743	-0.08%
2021/04/26	0	0.00	9	17.35	17.30	-9	3,740	-0.24%
2021/04/23	2	17.33	0	0.00	17.30	2	3,727	0.05%
2021/04/22	15	18.02	0	0.00	17.45	15	3,717	0.40%
2021/04/20	4	18.09	10	17.90	18.00	-6	3,559	-0.17%
2021/04/16	1	17.25	1	17.20	17.30	0	3,185	0.00%
2021/04/12	0	0.00	2	17.90	18.20	-2	2,702	-0.07%
2021/04/09	6	17.40	5	17.45	17.35	1	2,500	0.04%
2021/04/08	0	0.00	4	16.95	17.05	-4	2,299	-0.17%
2021/04/01	0	0.00	25	17.05	17.00	-25	2,336	-1.07%
2021/03/31	0	0.00	25	17.10	17.05	-25	2,368	-1.06%
2021/03/26	1	17.25	0	0.00	17.25	1	2,409	0.04%
2021/03/24	0	0.00	50	17.15	17.15	-50	2,471	-2.02%
2021/03/19	0	0.00	1	17.10	17.10	-1	2,487	-0.04%
2021/03/18	2	17.25	2	17.10	17.10	0	2,558	0.00%
2021/03/17	30	17.37	46	17.24	17.20	-16	2,571	-0.62%
2021/03/16	5	17.15	0	0.00	17.15	5	2,497	0.20%
2021/03/11	20	17.05	0	0.00	17.15	20	2,550	0.78%
2021/03/10	36	16.90	5	16.95	16.95	31	2,519	1.23%
2021/03/02	0	0.00	0	16.65	16.75	0	2,625	0.00%
2021/02/26	50	16.85	0	0.00	16.80	50	2,659	1.88%
2021/02/24	0	0.00	0	16.75	16.85	0	2,743	0.00%
2021/02/23	0	0.00	2	16.85	16.95	-2	2,745	-0.07%
2021/02/19	0	0.00	5	16.65	16.65	-5	2,740	-0.18%
2021/02/02	0	0.00	5	16.30	16.20	-5	3,094	-0.16%
2021/02/01	0	0.00	1	15.90	15.85	-1	3,395	-0.03%
2021/01/27	0	0.00	1	16.25	16.30	-1	3,810	-0.03%
2021/01/22	4	16.10	0	0.00	16.10	4	4,163	0.10%
2021/01/21	5	16.10	0	0.00	16.00	5	4,192	0.12%
2021/01/19	5	16.63	0	0.00	16.35	5	4,174	0.12%
2021/01/18	7	16.15	1.4	16.34	16.40	5.6	4,168	0.13%
2021/01/14	10	17.00	18	17.00	16.85	-8	4,248	-0.19%
2021/01/12	0	0.00	2	16.85	16.65	-2	4,221	-0.05%
2021/01/07	18	17.10	0	0.00	17.10	18	4,774	0.38%
2021/01/06	1	17.30	10	17.25	17.05	-9	4,808	-0.19%
2021/01/05	0	0.00	5	17.30	17.35	-5	4,774	-0.10%
2021/01/04	4	17.48	0	0.00	17.30	4	4,774	0.08%
2020/12/31	0	0.00	35.2	17.44	17.45	-35.2	4,758	-0.74%
2020/12/30	5	17.50	10	17.45	17.35	-5	4,737	-0.11%
2020/12/29	0	0.00	10	17.35	17.20	-10	4,682	-0.21%
2020/12/28	48	17.21	5	17.20	17.20	43	4,676	0.92%
2020/12/25	7	17.46	5	17.50	17.50	2	4,625	0.04%
2020/12/24	5	17.25	15	17.43	17.45	-10	4,591	-0.22%
2020/12/23	0	0.00	0	17.10	17.20	0	4,550	0.00%
2020/12/21	0	0.00	5	17.40	17.40	-5	4,620	-0.11%
2020/12/18	4	17.10	0	0.00	17.05	4	4,562	0.09%
2020/12/17	1	16.95	0	0.00	17.00	1	4,528	0.02%
2020/12/16	5	16.97	0	0.00	16.95	5	4,564	0.11%
2020/12/14	30	17.17	0	0.00	17.20	30	4,772	0.63%
2020/12/11	0.3	16.80	0	0.00	16.65	0.3	4,720	0.01%
2020/12/10	0.1	16.85	0	0.00	16.85	0.1	4,697	0.00%
2020/12/08	0	0.00	2	16.95	17.15	-2	4,740	-0.04%
2020/11/30	0	0.00	2	17.08	17.15	-2	4,856	-0.04%
2020/11/27	3	17.05	0	0.00	17.00	3	4,915	0.06%
2020/11/26	1	16.90	0	0.00	16.90	1	4,962	0.02%
2020/11/20	0	0.00	1	17.40	17.45	-1	5,025	-0.02%
2020/11/19	15	17.35	8	17.35	17.35	7	5,294	0.13%
2020/11/18	2	17.35	0	0.00	17.35	2	5,359	0.04%
2020/11/16	4	17.40	2	17.30	17.35	2	5,409	0.04%
2020/11/11	11	17.58	9	17.48	17.35	2	5,426	0.04%
2020/11/10	5	17.68	0	0.00	17.70	5	5,350	0.09%
2020/11/09	0	0.00	8	17.74	18.20	-8	5,196	-0.15%
2020/11/06	1	17.60	16	17.51	17.45	-15	4,885	-0.31%
2020/11/05	3	17.42	2.6	17.38	17.85	0.4	4,739	0.01%
2020/11/04	1	17.10	0	0.00	17.10	1	4,665	0.02%
2020/11/02	6	17.33	0	0.00	17.20	6	4,600	0.13%
2020/10/29	0	0.00	4	16.78	16.80	-4	4,256	-0.09%
2020/10/27	0	0.00	2	16.90	16.75	-2	4,214	-0.05%
2020/10/23	0	0.00	6	17.00	16.75	-6	4,249	-0.14%
2020/10/21	4	16.75	0	16.45	16.55	4	4,196	0.09%
2020/10/20	0	0.00	1	16.50	16.55	-1	4,247	-0.02%
2020/10/16	2	16.65	0	0.00	16.45	2	4,255	0.05%
2020/10/15	14	16.59	0	0.00	17.10	14	4,084	0.34%
2020/10/14	1	16.15	18	16.10	16.05	-17	3,773	-0.45%
2020/10/13	1	15.80	0	0.00	15.85	1	3,839	0.03%
2020/09/28	0	0.00	3	15.60	15.55	-3	4,671	-0.06%
2020/09/25	23	15.54	20	15.75	15.35	3	4,846	0.06%
2020/09/22	18	16.20	0	0.00	16.25	18	5,784	0.31%
2020/09/21	4	16.50	0	0.00	16.40	4	5,820	0.07%
2020/09/18	5	16.83	0	0.00	16.65	5	5,810	0.09%
2020/09/17	0	0.00	18	16.30	16.50	-18	5,717	-0.31%
2020/09/14	18	16.30	0	0.00	16.30	18	5,739	0.31%
2020/09/11	1	16.25	0	0.00	16.15	1	5,808	0.02%
2020/09/10	1	16.25	18	16.42	16.00	-17	5,804	-0.29%
2020/09/09	18	15.80	0	0.00	15.80	18	5,840	0.31%
2020/09/08	0	0.00	8	16.14	16.00	-8	5,855	-0.14%
2020/09/02	10	16.75	16	16.63	16.60	-6	6,117	-0.10%
2020/09/01	0	0.00	2	16.45	16.35	-2	6,109	-0.03%
2020/08/31	10	16.30	12	16.39	16.25	-2	6,138	-0.03%
2020/08/27	3	16.22	0	0.00	16.00	3	6,286	0.05%
2020/08/26	1	16.25	0	0.00	16.20	1	6,542	0.02%
2020/08/25	10	16.30	10	16.45	16.65	0	6,454	0.00%
2020/08/21	0	0.00	30	15.55	15.60	-30	6,248	-0.48%
2020/08/20	30	15.35	2	15.45	15.40	28	6,313	0.44%
2020/08/10	0	0.00	1	16.25	15.95	-1	8,061	-0.01%
2020/08/07	0	0.00	4	15.60	15.55	-4	8,369	-0.05%
2020/08/06	1	15.60	0	0.00	15.65	1	9,305	0.01%
2020/08/05	6	15.61	2	15.65	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	2	15.30	1	15.30	15.25	1	10,377	0.01%
2020/07/30	3	15.30	2	15.60	15.60	1	10,706	0.01%
2020/07/29	0	0.00	2	14.93	15.25	-2	10,805	-0.02%
2020/07/28	3	14.90	1	14.85	14.70	2	10,861	0.02%
2020/07/24	1	15.30	2	15.30	15.30	-1	10,938	-0.01%
2020/07/23	7	15.75	7	15.70	15.70	0	10,946	0.00%
2020/07/16	15	16.48	0	0.00	16.25	15	11,111	0.13%
2020/07/15	3	17.55	0	0.00	17.20	3	11,045	0.03%
2020/07/13	0	0.00	1	17.80	17.70	-1	10,934	-0.01%
2020/07/10	5	17.04	0.6	17.00	17.00	4.4	11,024	0.04%
2020/07/07	0	0.00	16	17.60	17.60	-16	11,074	-0.14%
2020/07/06	2	17.95	2	17.95	17.95	0	10,953	0.00%
2020/07/03	2	17.83	1	17.55	17.55	1	10,785	0.01%
2020/07/02	11	17.17	49	17.13	17.80	-38	10,372	-0.37%
2020/07/01	0	0.00	1	16.20	16.20	-1	9,737	-0.01%
2020/06/30	1	16.15	0	0.00	16.10	1	9,700	0.01%
2020/06/29	24	15.75	0	0.00	15.85	24	9,651	0.25%
2020/06/24	2	15.90	0	0.00	15.85	2	9,629	0.02%
2020/06/23	2	15.93	0	0.00	15.90	2	9,570	0.02%
2020/06/22	3	16.08	0	0.00	16.10	3	9,603	0.03%
2020/06/19	3	16.37	2	16.35	16.15	1	9,611	0.01%
2020/06/18	0	0.00	1	16.35	16.35	-1	9,566	-0.01%
2020/06/17	2	16.13	5	16.05	16.10	-3	9,491	-0.03%
2020/06/16	9	16.06	12	16.11	16.10	-3	9,457	-0.03%
2020/06/15	5	15.85	18	15.85	15.65	-13	9,440	-0.14%
2020/06/12	18	15.45	1	15.20	15.55	17	9,420	0.18%
2020/06/11	0	0.00	3	16.30	15.75	-3	9,399	-0.03%
2020/06/09	3	16.15	0	0.00	16.00	3	9,269	0.03%
2020/06/08	0	0.00	2	15.95	16.05	-2	9,227	-0.02%
2020/06/05	0	0.00	18	15.85	15.80	-18	9,221	-0.20%
2020/06/04	0	0.00	4	15.85	15.90	-4	9,304	-0.04%
2020/06/02	1	16.35	4	16.29	16.30	-3	9,129	-0.03%
2020/06/01	18	15.80	0	0.00	15.80	18	8,854	0.20%
2020/05/28	5	15.77	4	15.65	15.55	1	8,738	0.01%
2020/05/27	0	0.00	7	15.74	15.70	-7	8,731	-0.08%
2020/05/26	1	15.85	3	15.97	15.95	-2	8,758	-0.02%
2020/05/22	4	15.64	6	15.71	15.55	-2	8,610	-0.02%
2020/05/21	4	15.59	15	15.30	15.60	-11	8,558	-0.13%
2020/05/20	15	15.98	3	15.92	15.70	12	8,524	0.14%
2020/05/19	2	15.75	0	0.00	15.75	2	8,516	0.02%
2020/05/18	0	0.00	5	15.75	15.55	-5	8,593	-0.06%
2020/05/15	7	17.03	12	16.25	15.75	-5	8,990	-0.06%
2020/05/14	2	18.00	3	17.77	17.45	-1	8,293	-0.01%
2020/05/13	19	18.73	44	17.69	17.90	-25	7,864	-0.32%
2020/05/12	38	17.34	5	17.32	17.40	33	6,924	0.48%
2020/05/11	2	16.45	3	16.53	16.55	-1	6,382	-0.02%
2020/05/08	2	15.28	2.8	15.18	15.05	-0.8	6,017	-0.01%
2020/05/07	2	14.83	6	14.92	15.10	-4	5,821	-0.07%
2020/05/06	2	14.50	47	14.30	14.60	-45	5,649	-0.80%
2020/05/05	2	14.00	6	14.03	14.00	-4	5,461	-0.07%
2020/05/04	30	13.17	1	13.50	13.45	29	5,317	0.55%
2020/04/30	6	13.31	2	13.55	13.25	4	5,214	0.08%
2020/04/29	11	13.10	0	0.00	13.10	11	5,079	0.22%
2020/04/28	2	13.25	5	13.35	13.05	-3	5,051	-0.06%
2020/04/27	1	13.45	0	0.00	13.30	1	4,986	0.02%
2020/04/24	4	12.58	0	0.00	12.55	4	4,781	0.08%
2020/04/21	1	12.20	0	0.00	12.00	1	4,576	0.02%
2020/04/16	3	12.35	3	12.35	12.30	0	4,395	0.00%
2020/04/15	0	0.00	12	12.52	12.45	-12	4,350	-0.28%
2020/04/13	1	12.20	23	11.91	11.85	-22	4,060	-0.54%
2020/04/10	0	0.00	5	11.45	11.45	-5	3,850	-0.13%
2020/04/09	11	10.59	0	0.00	10.45	11	3,790	0.29%
2020/04/08	4	10.56	13	10.58	10.60	-9	3,775	-0.24%
2020/04/06	0	0.00	2	10.15	10.20	-2	3,740	-0.05%
2020/04/01	1	10.00	0	0.00	10.10	1	3,734	0.03%
2020/03/31	4	10.15	0	0.00	10.00	4	3,763	0.11%
2020/03/30	1	10.10	0	0.00	10.10	1	4,006	0.02%
2020/03/27	0	0.00	2	10.53	10.15	-2	4,040	-0.05%
2020/03/26	10	10.40	0	0.00	10.40	10	4,200	0.24%
2020/03/25	0	10.10	1	10.25	10.10	-1	4,308	-0.02%
2020/03/24	0	0.00	3	9.90	9.90	-3	4,301	-0.07%
2020/03/20	1	9.99	0	0.00	10.00	1	4,271	0.02%
2020/03/19	5	9.18	0	0.00	9.30	5	4,231	0.12%
2020/03/18	2	10.50	0	0.00	10.20	2	4,130	0.05%
2020/03/13	3	10.70	0	0.00	11.05	3	3,995	0.08%
2020/03/05	0	0.00	1	11.90	11.90	-1	3,505	-0.03%
2020/03/03	1	12.00	3	12.15	12.00	-2	3,472	-0.06%
2020/03/02	1	11.85	0	0.00	11.80	1	3,427	0.03%
2020/02/27	0	0.00	3	12.25	11.85	-3	3,363	-0.09%
2020/02/25	6	11.95	6	12.05	12.05	0	3,198	0.00%
2020/02/21	0	0.00	2	12.50	12.40	-2	3,030	-0.07%
2020/02/19	0	0.00	12	12.54	12.60	-12	2,780	-0.43%
2020/02/18	4	12.58	116	12.34	12.65	-112	2,495	-4.49%	大賣/鉅額交易
2020/02/17	1	11.40	3	11.42	11.50	-2	1,754	-0.11%
2020/02/14	0	0.00	2	10.93	10.95	-2	1,619	-0.12%
2020/02/11	1	10.65	0	0.00	10.65	1	1,604	0.06%
2020/02/07	0	0.00	5	10.45	10.45	-5	1,705	-0.29%
2020/02/06	5	10.30	0	0.00	10.35	5	1,698	0.29%
2020/01/16	12	10.80	0	0.00	10.80	12	1,644	0.73%
2020/01/13	11	10.80	0	0.00	10.70	11	1,639	0.67%
2020/01/10	90	10.85	0	0.00	10.75	90	1,635	5.50%
2019/12/25	201	11.34	200	11.53	11.45	1	1,534	0.07%	大買/大賣/
2019/12/23	0	0.00	1	11.35	11.45	-1	1,265	-0.08%
2019/12/20	0	0.00	360	11.90	11.90	-360	1,067	-33.71%	大賣/鉅額交易
2019/12/12	1	10.55	0	0.00	10.50	1	859	0.12%
2019/12/11	80	10.45	0	0.00	10.50	80	866	9.24%
2019/12/09	80	10.30	0	0.00	10.25	80	851	9.40%
2019/11/28	73	10.30	0	0.00	10.25	73	1,009	7.23%
2019/11/27	2	10.25	0	0.00	10.30	2	1,018	0.20%
2019/11/26	75	10.33	0	0.00	10.25	75	1,028	7.30%
2019/11/25	0	0.00	0.3	10.20	10.30	-0.3	1,024	-0.03%
2019/11/13	5	10.30	0	0.00	10.25	5	1,003	0.50%
2019/11/12	5	10.25	0	0.00	10.35	5	1,016	0.49%
2019/11/07	1	10.70	3	10.70	10.75	-2	1,085	-0.18%
2019/11/06	13	10.42	0	0.00	10.60	13	990	1.31%
2019/11/05	30	10.38	0	0.00	10.40	30	963	3.11%
2019/11/04	0	0.00	1	10.40	10.45	-1	967	-0.10%
2019/10/17	2	10.25	0	0.00	10.25	2	1,046	0.19%
2019/10/14	1	10.35	0	0.00	10.35	1	1,112	0.09%
2019/10/07	1	10.45	0	0.00	10.40	1	1,200	0.08%
2019/10/03	6	10.60	1	10.65	10.65	5	1,208	0.41%
2019/09/20	0	0.00	1	10.45	10.45	-1	1,130	-0.09%
2019/09/12	0	0.00	40	10.45	10.45	-40	1,147	-3.49%
2019/09/09	0	0.00	1	10.50	10.55	-1	1,259	-0.08%
2019/09/06	0	0.00	38	10.56	10.40	-38	1,281	-2.96%
2019/09/05	60	10.86	20	10.75	10.65	40	1,285	3.11%
2019/09/04	0	0.00	3	10.30	10.55	-3	1,216	-0.25%
2019/09/02	40	10.00	0	0.00	10.05	40	1,181	3.39%
2019/08/23	2	9.97	0	0.00	9.96	2	1,189	0.17%
2019/08/22	1	9.97	0	0.00	9.97	1	1,212	0.08%
2019/07/24	1	10.30	1	10.30	10.25	0	1,108	0.00%
2019/07/16	2	10.58	0	0.00	10.65	2	1,113	0.18%
2019/07/05	1	11.15	0	0.00	11.20	1	1,031	0.10%
2019/06/12	3	12.30	0	0.00	12.25	3	1,258	0.24%
2019/06/06	0	0.00	2	12.30	12.30	-2	1,281	-0.16%
2019/06/04	5	12.30	0	0.00	12.20	5	1,290	0.39%
2019/05/30	2	12.33	0	0.00	12.20	2	1,320	0.15%
2019/05/13	7	11.98	0	0.00	11.90	7	1,486	0.47%
2019/05/02	5	12.50	0	0.00	12.55	5	1,479	0.34%
2019/04/18	6	12.50	0	0.00	12.40	6	1,511	0.40%
2019/04/16	9	12.77	0	0.00	12.80	9	1,474	0.61%
2019/04/11	2	12.90	2	12.90	12.90	0	1,490	0.00%
2019/04/10	0	0.00	0.4	13.00	13.00	-0.4	1,483	-0.03%
2019/04/02	0	0.00	1	13.10	13.00	-1	1,421	-0.07%
2019/03/28	5	13.11	0	0.00	13.05	5	1,409	0.35%
2019/03/27	8	13.38	1	13.35	13.30	7	1,441	0.49%
2019/03/19	0	0.00	3	13.05	13.00	-3	1,799	-0.17%
2019/03/18	0	12.85	0	0.00	12.95	0	1,844	0.00%
2019/03/15	2	12.85	0	0.00	12.85	2	1,807	0.11%
2019/03/08	8	12.93	0	0.00	12.95	8	1,863	0.43%
2019/03/07	0	0.00	2	12.95	12.95	-2	1,872	-0.11%
2019/02/27	0	0.00	1	13.00	12.95	-1	1,983	-0.05%
2019/02/26	1	13.00	1	13.00	13.00	0	1,993	0.00%
2019/02/19	10	13.10	0	0.00	13.10	10	2,328	0.43%
2019/01/28	0	0.00	2	13.15	13.25	-2	2,566	-0.08%
2019/01/24	1	13.25	0	0.00	13.25	1	2,689	0.04%
2019/01/22	0	0.00	1	13.20	13.20	-1	2,882	-0.03%
2019/01/14	0	0.00	7	13.25	13.20	-7	3,112	-0.22%
2019/01/11	0	0.00	4	13.36	13.25	-4	3,338	-0.12%
2019/01/09	0.2	13.35	0	0.00	13.35	0.2	3,747	0.01%
2019/01/07	0	0.00	1	13.30	13.25	-1	4,088	-0.02%
2019/01/04	0	0.00	1	13.30	13.25	-1	4,125	-0.02%
2019/01/03	2	13.15	0	0.00	13.20	2	4,174	0.05%
2018/12/27	0	0.00	1	13.25	13.15	-1	4,233	-0.02%
2018/12/26	1	13.20	1	13.10	13.05	0	4,242	0.00%
2018/12/21	1	13.25	0	0.00	13.25	1	4,261	0.02%
2018/12/18	3	14.22	0	0.00	13.60	3	4,242	0.07%
2018/12/17	1	14.55	7	14.53	14.55	-6	4,124	-0.15%
2018/12/14	36	14.18	50	14.18	14.20	-14	3,983	-0.35%
2018/12/13	0	0.00	3	14.17	13.80	-3	3,897	-0.08%
2018/12/10	1	13.30	0	0.00	13.30	1	3,746	0.03%
2018/12/07	0	0.00	4	13.55	13.45	-4	3,748	-0.11%
2018/12/06	0	0.00	5	13.42	13.35	-5	3,762	-0.13%
2018/12/05	6	13.69	0	0.00	13.65	6	3,739	0.16%
2018/12/03	0	0.00	32	14.00	14.00	-32	3,758	-0.85%
2018/11/29	0	0.00	12	13.75	13.70	-12	3,743	-0.32%
2018/11/28	10	13.85	0	0.00	13.85	10	3,726	0.27%
2018/11/22	1	13.85	0	0.00	13.70	1	3,741	0.03%
2018/11/21	3	14.10	0	0.00	14.00	3	3,717	0.08%
2018/11/20	6	14.29	2	14.40	14.15	4	3,694	0.11%
2018/11/19	0	0.00	13	14.13	13.95	-13	3,601	-0.36%
2018/11/16	35	13.39	0	0.00	13.40	35	3,534	0.99%
2018/11/15	7	13.59	0	0.00	13.55	7	3,504	0.20%
2018/11/13	8	14.10	0	0.00	14.00	8	3,438	0.23%
2018/11/07	0	0.00	1	13.55	13.55	-1	3,430	-0.03%
2018/11/06	1	13.70	0	0.00	13.45	1	3,478	0.03%
2018/11/02	9	13.79	0	0.00	13.80	9	3,455	0.26%
2018/11/01	2	13.90	0	0.00	13.75	2	3,406	0.06%
2018/10/31	0	0.00	25	14.04	13.90	-25	3,343	-0.75%
2018/10/29	0	0.00	20	13.15	13.15	-20	3,211	-0.62%
2018/10/24	1	13.50	1	13.30	13.30	0	3,157	0.00%
2018/10/23	0	0.00	1	13.80	13.80	-1	3,108	-0.03%
2018/10/19	35	13.95	26	14.08	14.00	9	3,204	0.28%
2018/10/18	85	13.74	11.8	13.91	14.40	73.2	3,094	2.37%
2018/10/17	27	13.54	90	13.58	13.65	-63	2,852	-2.21%
2018/10/16	6	13.30	0	0.00	13.25	6	2,719	0.22%
2018/10/11	0	0.00	5	11.55	11.45	-5	2,510	-0.20%
2018/10/05	5	12.60	0	0.00	12.75	5	2,516	0.20%
2018/10/04	5	13.40	0.1	13.40	13.40	4.9	2,557	0.19%
2018/10/03	12	13.70	3	13.85	13.60	9	2,559	0.35%
2018/10/01	0.5	14.30	1	14.35	14.35	-0.5	2,542	-0.02%
2018/09/26	10	14.50	10	14.55	14.50	0	2,614	0.00%
2018/09/25	0	0.00	2	14.33	14.30	-2	2,576	-0.08%
2018/09/20	5	14.30	0	0.00	14.30	5	2,631	0.19%
2018/09/18	5	14.35	20	14.40	14.30	-15	2,650	-0.57%
2018/09/17	0	0.00	20	14.35	14.45	-20	2,652	-0.75%
2018/09/14	0.5	14.35	0	0.00	14.35	0.5	2,681	0.02%
2018/09/10	0	0.00	2	14.40	14.35	-2	2,891	-0.07%
2018/09/07	0	0.00	3	14.67	14.55	-3	2,902	-0.10%
2018/08/29	0	0.00	2	15.00	15.00	-2	3,186	-0.06%
2018/08/24	11	14.45	12.4	14.56	14.65	-1.4	3,306	-0.04%
2018/08/23	0	0.00	1.8	14.91	14.95	-1.8	3,310	-0.05%
2018/08/17	0	0.00	2	14.50	14.50	-2	3,554	-0.06%
2018/08/13	1	14.40	0	0.00	14.65	1	3,677	0.03%
2018/08/09	0	0.00	31.2	14.75	15.00	-31.2	3,656	-0.85%
2018/08/06	40	15.25	0	0.00	14.90	40	3,906	1.02%
2018/07/31	3	14.90	3	15.20	14.85	0	4,151	0.00%
2018/07/30	1	14.80	0	0.00	14.85	1	4,187	0.02%
2018/07/27	0	0.00	1	15.10	15.10	-1	4,317	-0.02%
2018/07/26	5	14.80	11	15.15	15.25	-6	4,310	-0.14%
2018/07/25	2	14.95	2	15.00	14.85	0	4,212	0.00%
2018/07/23	1	13.80	0	0.00	13.85	1	4,259	0.02%
2018/07/11	20	13.24	0	0.00	13.30	20	4,307	0.46%
2018/07/10	0	0.00	6	12.95	13.40	-6	4,313	-0.14%
2018/07/09	0	0.00	1	12.35	12.65	-1	4,272	-0.02%
2018/07/06	3	12.25	4	12.14	12.20	-1	4,352	-0.02%
2018/07/05	1	12.30	0	0.00	12.20	1	4,417	0.02%
2018/07/04	1	12.80	0	0.00	12.75	1	4,440	0.02%
2018/07/03	1	13.00	0	0.00	13.00	1	4,567	0.02%
2018/07/02	0	0.00	1	13.00	12.90	-1	4,943	-0.02%
2018/06/26	1	12.95	0	0.00	13.00	1	5,290	0.02%
2018/06/15	0	0.00	1	13.30	13.40	-1	6,618	-0.01%
2018/06/12	0	0.00	5	13.30	13.35	-5	6,871	-0.07%
2018/06/08	8	13.12	0	0.00	13.15	8	6,885	0.12%
2018/06/06	1	13.15	0	0.00	13.15	1	7,018	0.01%
2018/06/05	1	13.20	0	0.00	13.20	1	7,125	0.01%
2018/06/01	0	0.00	8	13.35	13.35	-8	7,274	-0.11%
2018/05/31	2	13.28	2	13.45	13.20	0	7,363	0.00%
2018/05/30	1	13.25	2	13.20	13.40	-1	7,388	-0.01%
2018/05/28	6	13.47	4	13.53	13.55	2	7,573	0.03%
2018/05/25	4	13.94	2	14.08	13.90	2	7,506	0.03%
2018/05/24	6	14.16	5	14.25	14.00	1	7,520	0.01%
2018/05/23	2	13.98	2	14.08	14.00	0	7,480	0.00%
2018/05/21	4	14.05	2	14.28	14.05	2	7,696	0.03%
2018/05/18	12	14.24	2	14.40	14.15	10	7,657	0.13%
2018/05/17	4	14.25	8	14.55	14.30	-4	7,670	-0.05%
2018/05/16	4	14.25	1	14.50	14.15	3	7,549	0.04%
2018/05/15	1	14.40	4	14.59	14.55	-3	7,525	-0.04%
2018/05/14	5	14.45	42	14.39	14.45	-37	7,541	-0.49%
2018/05/11	4	13.88	0	0.00	13.85	4	7,494	0.05%
2018/05/10	3	13.95	0	0.00	13.90	3	7,472	0.04%
2018/05/09	2	14.08	0	0.00	14.05	2	7,506	0.03%
2018/05/07	5	14.18	2	14.25	14.10	3	7,519	0.04%
2018/05/03	1	14.40	0	0.00	14.35	1	7,388	0.01%
2018/04/26	0	0.00	5	13.95	13.55	-5	7,124	-0.07%
2018/04/25	20	13.80	5	13.85	13.90	15	7,113	0.21%
2018/04/24	20	13.63	24	13.84	13.95	-4	7,126	-0.06%
2018/04/20	0	0.00	2	13.50	13.60	-2	7,065	-0.03%
2018/04/19	20	13.48	20	13.45	13.50	0	7,125	0.00%
2018/04/18	0	0.00	5	13.20	13.15	-5	7,109	-0.07%
2018/04/17	21	13.51	20	13.65	13.15	1	7,344	0.01%
2018/04/12	21	13.86	0	0.00	13.70	21	7,371	0.28%
2018/04/03	20	13.51	20	13.60	13.45	0	7,306	0.00%
2018/04/02	4	14.93	0	0.00	14.90	4	7,031	0.06%
2018/03/31	0	0.00	2	15.10	15.10	-2	7,022	-0.03%
2018/03/27	0	0.00	1	15.10	15.10	-1	6,874	-0.01%
2018/03/23	19	14.29	0	0.00	14.65	19	6,863	0.28%
2018/03/22	19	15.15	0	0.00	14.90	19	6,925	0.27%
2018/03/21	5	15.40	12.7	15.43	15.45	-7.7	6,574	-0.12%
2018/03/20	0	0.00	1	14.90	14.05	-1	5,967	-0.02%
2018/03/19	0	0.00	4	14.75	14.70	-4	5,815	-0.07%
2018/03/14	0	0.00	5	14.65	14.70	-5	5,719	-0.09%
2018/03/13	4	14.50	3	14.50	14.65	1	5,651	0.02%
2018/03/12	0	0.00	21	14.72	14.50	-21	5,591	-0.38%
2018/03/09	3	13.90	0	0.00	13.90	3	5,443	0.06%
2018/03/08	1	14.20	0	0.00	14.25	1	5,308	0.02%
2018/03/07	1	13.60	0	0.00	13.85	1	5,211	0.02%
2018/03/06	21	13.63	0	0.00	13.45	21	5,185	0.40%
2018/03/05	0	0.00	1	13.35	13.40	-1	5,124	-0.02%
2018/03/02	0	0.00	30	13.25	13.40	-30	5,121	-0.59%
2018/03/01	0	0.00	5	13.10	13.35	-5	5,066	-0.10%
2018/02/27	0	0.00	14	12.56	12.55	-14	4,927	-0.28%
2018/02/26	10	12.30	0.1	12.45	12.55	9.9	4,883	0.20%
2018/02/23	20	12.48	0	0.00	12.35	20	4,815	0.42%
2018/02/21	0	0.00	3	11.60	11.85	-3	4,580	-0.07%
2018/02/06	2	10.80	4	10.45	10.85	-2	4,401	-0.05%
2018/02/05	2	11.15	0	0.00	11.15	2	4,276	0.05%
2018/01/17	0	0.00	5	11.20	11.65	-5	4,949	-0.10%
2018/01/15	0	0.00	18	11.45	11.35	-18	4,838	-0.37%
2018/01/12	5	11.60	7	11.59	11.65	-2	4,763	-0.04%
2018/01/11	7	11.56	95	11.60	11.80	-88	4,659	-1.89%
2018/01/09	0	0.00	3	10.75	10.80	-3	4,369	-0.07%
2018/01/08	0	0.00	23	10.85	10.75	-23	4,237	-0.54%
2018/01/02	5	11.10	2	11.00	11.10	3	3,989	0.08%