東森 (2614)-永豐金-三重券商分點個股進出

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
19.70
漲跌
▲0.10
漲幅
+0.51%
成交量
1,455張
產業
上市其他類股
482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-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重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
2024/06/25	2	19.65	0	0.00	19.70	2	945	0.21%
2024/06/24	0	0.00	0.5	19.50	19.60	-0.5	932	-0.06%
2024/06/21	0.1	19.65	0	0.00	19.70	0.1	922	0.01%
2024/06/19	0	0.00	9.3	19.51	19.55	-9.3	918	-1.01%
2024/06/13	0	19.50	0	0.00	19.45	0	927	0.00%
2024/05/29	3	21.25	0	0.00	21.05	3	906	0.33%
2024/05/28	1.1	20.54	0.2	20.60	20.60	0.8	777	0.10%
2024/05/23	1	19.75	0	0.00	19.75	1	719	0.14%
2024/05/17	0.1	20.15	0.3	20.10	20.00	-0.2	732	-0.03%
2024/05/15	1	19.85	0	0.00	19.75	1	730	0.14%
2024/05/08	0.1	19.95	0	0.00	19.80	0.1	744	0.01%
2024/05/03	0	0.00	0.3	19.80	19.80	-0.3	731	-0.04%
2024/05/02	0.1	19.70	0.5	19.75	19.85	-0.5	730	-0.07%
2024/04/30	0.1	19.60	0	0.00	19.75	0.1	724	0.01%
2024/04/25	0	19.55	0	0.00	19.50	0	725	0.01%
2024/04/24	0.1	19.60	0	0.00	19.60	0.1	732	0.01%
2024/04/10	0.4	19.80	0	0.00	19.90	0.4	714	0.05%
2024/04/09	0.4	19.75	2	19.75	19.70	-1.6	720	-0.22%
2024/04/03	0	19.85	0	0.00	19.75	0	719	0.00%
2024/04/02	1	20.05	0	0.00	20.00	1	717	0.14%
2024/03/28	0	0.00	1	20.35	20.15	-1	691	-0.14%
2024/03/27	0.1	19.80	0	0.00	20.05	0.1	683	0.01%
2024/03/26	1	19.95	0	0.00	20.00	1	679	0.15%
2024/03/22	0	19.87	4	20.00	20.00	-4	689	-0.57%
2024/03/21	2	19.90	0	0.00	19.95	2	689	0.29%
2024/03/19	0.7	19.80	0	19.85	19.90	0.7	681	0.11%
2024/03/18	0	19.90	0	0.00	20.00	0	685	0.00%
2024/03/15	0.1	19.78	0	0.00	19.90	0.1	690	0.01%
2024/03/14	0	19.95	1.4	19.82	20.00	-1.4	672	-0.21%
2024/03/13	2	19.80	0	0.00	20.00	2	677	0.30%
2024/03/11	0.1	20.05	0	0.00	20.10	0.1	688	0.01%
2024/03/08	0	20.10	0	0.00	20.00	0	719	0.00%
2024/03/06	4	20.08	0	0.00	20.05	4	830	0.49%
2024/03/05	0	20.25	0	0.00	20.20	0	820	0.00%
2024/03/04	0.1	20.33	0	0.00	20.10	0.1	822	0.01%
2024/03/01	2	20.20	0	0.00	20.25	2	812	0.25%
2024/02/29	3.6	20.20	0	0.00	20.25	3.6	822	0.44%
2024/02/27	0.1	20.70	0	0.00	20.25	0.1	827	0.01%
2024/02/20	0	21.40	0.6	21.30	21.30	-0.5	942	-0.06%
2024/02/19	0	0.00	3.3	21.36	21.35	-3.3	942	-0.35%
2024/02/16	1	21.15	0	0.00	21.10	1	942	0.11%
2024/02/15	0	20.50	0	0.00	20.35	0	933	0.00%
2024/02/02	1	20.86	0	0.00	20.70	1	929	0.11%
2024/01/30	0	0.00	2	20.80	20.80	-2	935	-0.21%
2024/01/24	0	21.35	0	0.00	21.25	0	950	0.00%
2024/01/23	0	21.30	0	0.00	21.10	0	954	0.00%
2024/01/19	1	20.65	0	0.00	20.75	1	960	0.10%
2024/01/09	0.1	22.25	0	0.00	22.10	0.1	930	0.01%
2024/01/04	1	22.15	0	0.00	22.15	1	924	0.11%
2023/12/28	0	0.00	1	22.70	22.65	-1	930	-0.11%
2023/12/22	0	22.65	0	0.00	22.55	0	973	0.00%
2023/12/21	0	0.00	1	22.60	22.55	-1	1,033	-0.10%
2023/12/18	0	0.00	1	23.00	22.75	-1	1,028	-0.10%
2023/12/15	0	22.65	0	0.00	22.70	0	1,029	0.00%
2023/12/14	3	22.47	0	0.00	22.45	3	1,031	0.29%
2023/12/12	1	22.65	0	0.00	22.60	1	1,038	0.10%
2023/12/11	0	23.00	0.5	22.95	22.95	-0.5	1,037	-0.05%
2023/12/07	1	23.15	0.4	23.10	23.15	0.6	1,044	0.06%
2023/12/06	1.9	23.10	0	0.00	23.10	1.9	1,071	0.18%
2023/12/05	1	23.50	0	0.00	23.50	1	1,124	0.09%
2023/12/04	0	0.00	5	24.55	24.20	-5	1,480	-0.34%
2023/11/30	0	0.00	0.3	23.25	23.25	-0.3	1,423	-0.02%
2023/11/29	2	23.18	0	0.00	23.15	2	1,443	0.14%
2023/11/28	1	23.50	1	23.65	23.50	0	1,449	0.00%
2023/11/27	1	23.70	0	0.00	23.45	1	1,459	0.07%
2023/11/24	1	23.30	2	23.63	23.55	-1	1,456	-0.07%
2023/11/22	0	0.00	1.3	24.00	24.15	-1.3	1,476	-0.09%
2023/11/21	1	22.45	0	0.00	22.40	1	1,413	0.07%
2023/11/20	0	22.48	0.2	22.35	22.40	-0.1	1,427	-0.01%
2023/11/17	0	22.40	0	0.00	22.45	0	1,477	0.00%
2023/11/14	0	0.00	4	22.05	22.00	-4	1,550	-0.26%
2023/11/09	0	22.50	0	0.00	22.40	0	1,617	0.00%
2023/10/30	0	0.00	2	22.25	22.25	-2	1,688	-0.12%
2023/10/26	0	21.50	1	21.40	21.35	-1	1,695	-0.06%
2023/10/25	1	21.85	0	0.00	21.75	1	1,717	0.06%
2023/10/24	0	0.00	1	21.25	21.20	-1	1,721	-0.06%
2023/10/18	0	0.00	1	21.65	21.40	-1	1,892	-0.05%
2023/10/13	0	22.40	0	0.00	22.20	0	1,923	0.00%
2023/10/12	0	0.00	1	22.35	22.35	-1	1,958	-0.05%
2023/10/11	1	22.75	2	22.95	22.40	-1	2,015	-0.05%
2023/10/06	0	23.25	0	0.00	23.05	0	2,026	0.00%
2023/10/05	0	23.10	0	0.00	23.20	0	2,036	0.00%
2023/10/03	0	22.80	2	23.75	23.75	-2	2,052	-0.10%
2023/10/02	0	22.45	0	0.00	22.70	0	2,033	0.00%
2023/09/26	1.1	23.27	0	0.00	23.10	1.1	2,044	0.05%
2023/09/25	0	22.10	0	0.00	22.00	0	1,989	0.00%
2023/09/22	0	22.00	0	0.00	21.90	0	1,999	0.00%
2023/09/21	2	21.98	0	0.00	21.85	2	2,002	0.10%
2023/09/20	0	0.00	1	22.40	22.30	-1	2,009	-0.05%
2023/09/19	0	22.80	0	0.00	22.60	0	2,026	0.00%
2023/09/14	0	23.30	0	0.00	23.20	0	2,076	0.00%
2023/09/11	3	23.50	0	0.00	23.45	3	2,103	0.14%
2023/09/07	0	0.00	8	27.28	25.45	-8	2,057	-0.39%
2023/09/06	0	0.00	2	25.50	25.50	-2	1,690	-0.12%
2023/09/05	1	21.10	0	0.00	23.20	1	1,687	0.06%
2023/09/04	0.1	20.45	0	0.00	21.10	0.1	1,651	0.00%
2023/09/01	0	20.25	0	0.00	20.75	0	1,641	0.00%
2023/08/31	0	20.39	0.7	20.50	20.25	-0.7	1,648	-0.04%
2023/08/30	0	20.40	0	0.00	20.60	0	1,650	0.00%
2023/08/29	2.1	20.26	4	20.20	20.15	-1.9	1,649	-0.12%
2023/08/28	1.3	21.43	0.6	21.50	21.35	0.7	1,626	0.04%
2023/08/15	0	0.00	0	15.15	15.00	0	1,589	0.00%
2023/08/14	0	15.20	0	0.00	15.00	0	1,579	0.00%
2023/08/11	7.1	15.94	0	0.00	15.80	7.1	1,535	0.46%
2023/08/10	5.4	16.38	0	0.00	16.20	5.4	1,523	0.35%
2023/08/09	0	0.00	0	16.70	16.80	0	1,490	0.00%
2023/08/07	1	16.95	0	0.00	17.25	1	1,460	0.07%
2023/08/04	0.1	16.95	0	0.00	16.85	0.1	1,428	0.00%
2023/08/02	1	16.85	2	17.15	16.85	-1	1,425	-0.07%
2023/07/28	0	0.00	9	17.15	17.20	-9	1,487	-0.61%
2023/07/25	0	0.00	3	16.80	17.05	-3	1,482	-0.20%
2023/07/21	0	0.00	0.9	16.95	16.95	-0.9	1,473	-0.06%
2023/07/20	0.1	17.25	0	0.00	17.20	0.1	1,490	0.00%
2023/07/17	2.1	16.66	0	0.00	17.30	2.1	1,519	0.13%
2023/07/14	1.1	16.81	0	0.00	16.90	1.1	1,501	0.07%
2023/07/13	5.1	17.37	10	17.45	17.20	-4.9	1,489	-0.33%
2023/07/12	2	18.03	0	0.00	17.85	2	1,487	0.13%
2023/07/11	0	18.25	0	0.00	18.15	0	1,520	0.00%
2023/07/10	0.1	18.36	0	0.00	18.20	0.1	1,571	0.01%
2023/07/05	17.1	18.76	4	18.81	18.75	13.1	1,661	0.79%
2023/07/04	0.1	18.25	0	0.00	18.15	0.1	1,619	0.01%
2023/07/03	0.1	18.30	0	0.00	18.20	0.1	1,618	0.00%
2023/06/30	0.1	18.30	0	0.00	18.20	0.1	1,631	0.00%
2023/06/29	2	18.23	0	18.40	18.25	2	1,633	0.12%
2023/06/27	0.1	18.50	0	0.00	18.35	0.1	1,663	0.00%
2023/06/26	2.1	18.40	0	0.00	18.45	2.1	1,669	0.12%
2023/06/21	1	18.55	0	0.00	18.50	1	1,692	0.06%
2023/06/20	2	18.35	0	0.00	18.30	2	1,695	0.12%
2023/06/15	3	18.50	2	18.40	18.45	1	1,788	0.06%
2023/06/14	0	0.00	1	18.65	18.50	-1	1,840	-0.05%
2023/06/13	2.1	18.75	0	0.00	18.70	2.1	2,032	0.10%
2023/06/12	12	18.66	4	18.70	18.70	8	2,297	0.35%
2023/06/09	5	18.60	0	0.00	18.50	5	2,288	0.22%
2023/06/08	2	18.35	1.4	18.30	18.40	0.6	2,291	0.03%
2023/06/07	2	18.53	3.1	18.60	18.50	-1.1	2,315	-0.05%
2023/06/06	0	0.00	0.3	18.50	18.55	-0.3	2,310	-0.01%
2023/06/05	0	0.00	0.7	18.55	18.70	-0.7	2,313	-0.03%
2023/06/02	6.1	18.59	10	18.58	18.55	-4	2,317	-0.17%
2023/06/01	10	18.75	0	0.00	18.80	10	2,300	0.44%
2023/05/31	20	18.95	0	0.00	18.90	20	2,291	0.87%
2023/05/30	0.1	19.20	3	19.12	19.05	-2.9	2,280	-0.13%
2023/05/29	0	19.00	0.8	19.00	19.10	-0.8	2,294	-0.03%
2023/05/26	0	0.00	4	18.90	18.90	-4	2,306	-0.17%
2023/05/25	2	19.00	0	0.00	19.05	2	2,311	0.09%
2023/05/23	0.1	19.33	2	19.35	19.35	-1.9	2,339	-0.08%
2023/05/22	0	0.00	0	19.10	19.10	0	2,357	0.00%
2023/05/19	3	19.10	0	0.00	19.10	3	2,360	0.13%
2023/05/18	0	0.00	4	19.20	19.20	-4	2,367	-0.17%
2023/05/15	0.1	19.01	3	19.05	19.15	-2.9	2,379	-0.12%
2023/05/12	0	19.00	0	0.00	19.05	0	2,456	0.00%
2023/05/11	4.1	19.00	2	19.10	19.00	2.1	2,496	0.08%
2023/05/10	1.1	19.20	0	0.00	19.15	1.1	2,580	0.04%
2023/05/09	1	19.25	0	0.00	19.10	1	2,613	0.04%
2023/05/08	1	19.70	0	0.00	19.55	1	2,645	0.04%
2023/05/05	3	19.60	2	19.65	19.85	1	2,744	0.04%
2023/05/02	1	19.05	0	0.00	19.00	1	3,057	0.03%
2023/04/28	1	18.95	0	0.00	19.05	1	3,082	0.03%
2023/04/26	2	18.93	0	0.00	18.95	2	3,246	0.06%
2023/04/24	0	0.00	0	19.40	19.65	0	3,327	0.00%
2023/04/20	0	0.00	1	19.60	19.50	-1	3,437	-0.03%
2023/04/19	0	0.00	0.4	19.30	19.25	-0.4	3,456	-0.01%
2023/04/17	2	19.90	4	19.95	19.80	-2	3,775	-0.05%
2023/04/14	1	19.40	0	0.00	19.70	1	3,787	0.03%
2023/04/13	6.5	19.27	0	0.00	19.20	6.5	3,763	0.17%
2023/04/12	0	0.00	2	19.35	19.25	-2	3,751	-0.05%
2023/04/11	1	18.45	2	18.65	18.65	-1	3,737	-0.03%
2023/04/10	1	18.90	0	0.00	18.70	1	3,896	0.03%
2023/04/07	1	18.85	0	0.00	18.90	1	4,058	0.02%
2023/03/31	1	18.80	0	0.00	18.80	1	4,134	0.02%
2023/03/29	0	18.90	0	0.00	18.90	0	4,189	0.00%
2023/03/24	1	19.30	0	0.00	19.20	1	4,379	0.02%
2023/03/22	0	0.00	7.7	19.45	19.25	-7.7	4,685	-0.16%
2023/03/17	1	18.95	1	19.30	19.30	0	5,112	0.00%
2023/03/16	4	19.11	0	0.00	18.70	4	5,679	0.07%
2023/03/15	12.7	20.10	0	0.00	19.95	12.7	6,018	0.21%
2023/03/13	0	0.00	0.1	22.00	22.40	-0.1	6,070	0.00%
2023/03/09	0.1	23.05	2	23.10	23.10	-1.9	6,050	-0.03%
2023/03/08	0.1	23.25	4	23.30	23.25	-3.9	6,071	-0.06%
2023/03/06	2	23.50	10	23.55	23.45	-8	6,075	-0.13%
2023/03/03	0.1	23.15	0	0.00	23.25	0.1	6,065	0.00%
2023/03/02	0.1	22.95	1	23.10	23.10	-0.9	6,069	-0.01%
2023/03/01	1.1	22.85	0	0.00	22.85	1.1	6,067	0.02%
2023/02/24	0.1	23.20	0	0.00	23.25	0.1	6,063	0.00%
2023/02/23	14	23.45	1	23.50	23.45	13	6,062	0.21%
2023/02/22	1	23.40	1	23.30	23.30	0	6,063	0.00%
2023/02/21	0	0.00	3	23.50	23.50	-3	6,063	-0.05%
2023/02/20	2.1	23.70	3	23.65	23.75	-0.9	6,088	-0.01%
2023/02/16	2.2	23.34	0	0.00	23.35	2.2	6,134	0.04%
2023/02/15	1	23.10	2	23.08	23.10	-1	6,187	-0.02%
2023/02/14	1.2	23.18	0	0.00	23.25	1.2	6,205	0.02%
2023/02/13	2.1	23.10	0	0.00	23.10	2.1	6,234	0.03%
2023/02/09	3	23.93	0	0.00	23.80	3	6,282	0.05%
2023/02/08	3	24.27	0	0.00	24.10	3	6,321	0.05%
2023/02/07	1.2	24.29	13	24.25	24.30	-11.8	6,453	-0.18%
2023/02/06	6	24.48	4	24.85	24.50	2	6,532	0.03%
2023/02/03	0	0.00	8	24.84	24.80	-8	6,858	-0.12%
2023/02/02	10	24.63	4	24.70	24.50	6	6,836	0.09%
2023/02/01	3.1	24.66	5	24.58	24.95	-1.9	6,796	-0.03%
2023/01/31	0.1	23.80	6	23.97	23.95	-5.9	6,600	-0.09%
2023/01/30	0.1	23.65	2	23.80	23.70	-1.9	6,563	-0.03%
2023/01/17	0.1	23.60	10	24.07	23.65	-9.9	6,542	-0.15%
2023/01/16	4	23.60	4	24.00	23.60	0	6,438	0.00%
2023/01/13	5.1	23.60	10	23.85	23.80	-4.9	6,418	-0.08%
2023/01/12	9	23.55	6	23.93	23.50	3	6,403	0.05%
2023/01/11	6	23.97	11	24.08	23.95	-5	6,362	-0.08%
2023/01/09	7.1	23.40	0	0.00	23.45	7.1	6,274	0.11%
2023/01/06	23	23.81	13	23.98	23.65	10	6,259	0.16%
2023/01/05	25	24.13	37	24.25	23.85	-12	6,195	-0.19%
2023/01/04	4	23.45	0	0.00	23.45	4	5,933	0.07%
2023/01/03	0.1	22.80	0	0.00	22.85	0.1	5,890	0.00%
2022/12/30	7	23.40	7	23.93	23.35	0	5,865	0.00%
2022/12/29	6	23.73	0	0.00	23.60	6	5,821	0.10%
2022/12/28	8	24.14	4	24.16	23.85	4	5,774	0.07%
2022/12/27	12	23.66	7	23.76	24.10	5	5,580	0.09%
2022/12/26	5.1	23.35	25	23.24	23.30	-19.9	5,412	-0.37%
2022/12/23	3.1	23.44	1.5	23.30	23.30	1.6	5,395	0.03%
2022/12/22	0.1	22.80	0	0.00	22.90	0.1	5,390	0.00%
2022/12/20	9.1	22.34	17	22.65	22.30	-7.9	5,371	-0.15%
2022/12/19	10	23.80	7	23.76	23.15	3	5,344	0.06%
2022/12/16	7.2	23.15	0	0.00	23.15	7.2	5,275	0.14%
2022/12/15	0.8	23.65	1	23.65	23.70	-0.2	5,206	0.00%
2022/12/14	0.2	23.20	4	23.56	23.25	-3.8	5,043	-0.08%
2022/12/13	10.5	22.90	19	23.06	22.75	-8.5	4,876	-0.17%
2022/12/12	12	22.86	20	22.59	22.60	-8	4,806	-0.17%
2022/12/09	5.5	23.93	33.6	23.86	23.60	-28.1	4,684	-0.60%
2022/12/08	66	23.84	18	23.43	23.80	48	4,381	1.10%
2022/12/07	28	22.77	2	22.70	22.75	26	3,758	0.69%
2022/12/06	6	23.75	7	23.73	23.75	-1	3,216	-0.03%
2022/12/02	1	21.35	0	0.00	21.30	1	2,894	0.03%
2022/11/29	1	20.70	0	0.00	20.65	1	2,893	0.03%
2022/11/22	0	0.00	10	20.20	20.10	-10	2,914	-0.34%
2022/11/21	0	0.00	1	20.95	20.60	-1	2,901	-0.03%
2022/11/18	1	21.15	0	0.00	20.80	1	2,897	0.03%
2022/11/17	1.3	21.00	0	0.00	21.05	1.3	2,915	0.04%
2022/11/15	0	0.00	0.8	21.05	21.30	-0.8	2,936	-0.03%
2022/11/11	0	0.00	12.6	21.48	21.05	-12.6	2,896	-0.43%
2022/11/09	0	0.00	1	21.60	21.55	-1	2,836	-0.04%
2022/11/08	1	21.55	2	21.95	21.65	-1	2,839	-0.04%
2022/11/07	2	21.85	1	22.10	21.80	1	2,837	0.04%
2022/11/04	12	21.74	0	0.00	21.75	12	2,814	0.43%
2022/11/03	20.2	22.22	3	22.17	21.90	17.2	2,758	0.62%
2022/11/02	13	21.37	3.3	21.36	21.35	9.7	2,563	0.38%
2022/11/01	4	21.61	8	21.87	21.55	-4	2,485	-0.16%
2022/10/31	3	20.22	6	20.23	20.80	-3	2,162	-0.14%
2022/10/28	10	19.41	2	19.00	18.95	8	2,145	0.37%
2022/10/20	2	19.05	0	0.00	19.05	2	2,845	0.07%
2022/10/19	0.1	20.00	0	0.00	19.95	0.1	2,822	0.00%
2022/10/18	0	0.00	1	20.10	20.05	-1	2,842	-0.04%
2022/10/17	0	18.55	0	18.74	19.30	0	2,901	0.00%
2022/10/14	1	19.55	0	0.00	19.60	1	2,905	0.03%
2022/10/13	2.2	19.38	0	0.00	19.00	2.2	2,904	0.08%
2022/10/12	0	0.00	1	20.10	20.15	-1	2,904	-0.03%
2022/10/07	0	0.00	1	20.65	20.55	-1	2,934	-0.03%
2022/09/28	2	19.50	9	19.10	19.00	-7	3,039	-0.23%
2022/09/27	0	0.00	3	19.80	20.35	-3	3,014	-0.10%
2022/09/26	0	0.00	2	20.25	19.80	-2	3,022	-0.07%
2022/09/23	0	0.00	5	21.30	20.75	-5	3,007	-0.17%
2022/09/22	0.1	21.10	0	0.00	21.15	0.1	3,043	0.00%
2022/09/19	0	0.00	3	21.55	21.40	-3	3,148	-0.10%
2022/09/16	0.1	22.00	0.9	22.05	22.00	-0.8	3,140	-0.02%
2022/09/15	1	22.45	0	0.00	22.40	1	3,156	0.03%
2022/09/14	0.2	22.40	0	0.00	22.40	0.2	3,173	0.00%
2022/09/06	3	22.50	0	0.00	22.20	3	3,302	0.09%
2022/09/05	0	0.00	0	23.00	22.90	0	3,282	0.00%
2022/09/02	0	23.55	0	23.53	23.45	0	3,299	0.00%
2022/09/01	2	23.93	0	0.00	23.80	2	3,304	0.06%
2022/08/31	0	0.00	19	24.27	24.45	-19	3,303	-0.58%
2022/08/30	0.1	24.10	0	0.00	24.05	0.1	3,312	0.00%
2022/08/29	0	0.00	1	24.20	24.00	-1	3,321	-0.03%
2022/08/25	0	0.00	0	25.10	25.00	0	3,307	0.00%
2022/08/24	8	25.41	3	25.95	25.00	5	3,323	0.15%
2022/08/23	2	25.83	4.8	25.82	25.80	-2.8	3,304	-0.08%
2022/08/22	2.4	27.51	13.6	26.98	26.60	-11.2	3,317	-0.34%
2022/08/09	0	24.20	15	24.43	24.30	-15	3,285	-0.46%
2022/08/08	10	23.95	2	23.80	23.90	8	3,299	0.24%
2022/08/05	2	24.20	9	24.26	24.15	-7	3,325	-0.21%
2022/08/04	8	24.08	4	23.40	23.75	4	3,394	0.12%
2022/08/03	6	24.38	2	24.35	24.10	4	3,404	0.12%
2022/08/02	0	24.70	8	24.67	24.75	-8	3,406	-0.23%
2022/08/01	2	26.20	0	0.00	26.00	2	3,443	0.06%
2022/07/29	0	0.00	1	26.30	26.40	-1	3,457	-0.03%
2022/07/27	6	26.48	1	26.45	26.80	5	3,449	0.14%
2022/07/26	10	26.95	4	26.66	26.60	6	3,437	0.17%
2022/07/25	0	0.00	1	26.55	26.55	-1	3,401	-0.03%
2022/07/22	0	27.30	11	27.13	27.30	-11	3,404	-0.32%
2022/07/21	14	27.15	12	27.19	27.65	2	3,396	0.06%
2022/07/20	0	0.00	17	23.89	25.90	-17	3,027	-0.56%
2022/07/19	4	23.40	0	0.00	23.55	4	3,248	0.12%
2022/07/18	0	23.40	0	0.00	23.40	0	3,757	0.00%
2022/07/14	17	22.83	5	22.70	23.00	12	3,856	0.31%
2022/07/13	4	22.59	0	0.00	23.00	4	3,881	0.10%
2022/07/11	1	22.45	0.8	22.65	22.70	0.2	3,890	0.01%
2022/07/07	0	0.00	1	22.10	22.20	-1	3,964	-0.03%
2022/06/29	0	0.00	5	22.85	22.95	-5	3,988	-0.13%
2022/06/28	5	23.65	0	0.00	23.45	5	3,994	0.13%
2022/06/27	2	24.10	0	0.00	24.10	2	4,018	0.05%
2022/06/24	0	0.00	1	24.00	23.45	-1	4,055	-0.02%
2022/06/23	2	22.90	2	23.30	23.30	0	4,228	0.00%
2022/06/21	0	0.00	4	23.25	24.30	-4	4,275	-0.09%
2022/06/20	2	23.43	1	23.85	22.85	1	4,255	0.02%
2022/06/16	2	26.23	0	0.00	25.50	2	4,218	0.05%
2022/06/15	0	0.00	3	27.10	26.50	-3	4,243	-0.07%
2022/06/14	3	26.55	0	0.00	26.55	3	4,292	0.07%
2022/06/10	0	0.00	1	27.70	28.00	-1	4,380	-0.02%
2022/06/09	2	27.85	1	28.25	28.15	1	4,387	0.02%
2022/06/08	7	27.91	0	0.00	27.95	7	4,403	0.16%
2022/06/01	0	0.00	10	27.15	27.20	-10	4,728	-0.21%
2022/05/30	0	0.00	1	26.75	26.80	-1	4,798	-0.02%
2022/05/27	1	26.45	1	26.25	26.20	0	4,815	0.00%
2022/05/26	0	0.00	2	26.05	26.10	-2	4,876	-0.04%
2022/05/25	1	25.55	0	0.00	25.90	1	4,960	0.02%
2022/05/24	2	26.28	0	0.00	25.55	2	5,104	0.04%
2022/05/23	0	0.00	1	26.25	26.05	-1	5,151	-0.02%
2022/05/20	0	0.00	2	25.50	25.50	-2	5,237	-0.04%
2022/05/19	2	25.35	16	25.30	25.50	-14	5,302	-0.26%
2022/05/18	0	0.00	11	26.16	26.20	-11	5,378	-0.20%
2022/05/16	0	0.00	1	25.50	25.50	-1	5,632	-0.02%
2022/05/13	1	24.90	4	25.08	25.10	-3	5,728	-0.05%
2022/05/12	1	24.80	0	0.00	24.40	1	5,831	0.02%
2022/05/11	11	25.57	0	0.00	25.40	11	5,841	0.19%
2022/05/10	2	26.00	41	25.81	26.20	-39	5,910	-0.66%
2022/05/09	21	26.76	11	26.45	26.00	10	6,015	0.17%
2022/05/05	0	0.00	25	28.66	28.60	-25	6,207	-0.40%
2022/05/04	2	28.65	2	28.85	28.60	0	6,439	0.00%
2022/05/03	4	28.66	1	28.80	28.60	3	6,696	0.04%
2022/04/29	1	29.20	0	0.00	29.05	1	7,028	0.01%
2022/04/28	8	29.36	6	29.55	29.20	2	7,420	0.03%
2022/04/27	24	29.09	11	28.96	29.05	13	7,741	0.17%
2022/04/26	19	30.53	39	30.81	30.05	-20	7,970	-0.25%
2022/04/25	10	32.07	3	31.23	30.45	7	8,332	0.08%
2022/04/22	43	32.45	37	31.70	33.25	6	8,551	0.07%
2022/04/21	8	30.13	0	0.00	30.30	8	9,070	0.09%
2022/04/20	11	29.19	2	29.18	29.30	9	10,300	0.09%
2022/04/19	3	28.63	1	28.50	28.50	2	12,065	0.02%
2022/04/18	3	28.65	2	28.80	28.60	1	14,962	0.01%
2022/04/15	2	29.55	1	29.40	29.40	1	16,891	0.01%
2022/04/14	1	30.15	0	0.00	30.10	1	17,782	0.01%
2022/04/13	0	0.00	3	30.62	30.50	-3	18,366	-0.02%
2022/04/12	1.3	30.42	11	30.48	30.30	-9.7	18,807	-0.05%
2022/04/11	0	31.00	0	0.00	30.70	0	20,999	0.00%
2022/04/08	1	31.10	0	0.00	31.00	1	21,211	0.00%
2022/04/07	6	31.51	7	31.13	30.80	-1	21,324	0.00%
2022/04/06	21	31.36	0	0.00	31.05	21	21,496	0.10%
2022/04/01	10	31.59	11	31.20	31.20	-1	21,531	0.00%
2022/03/31	1	31.30	0	0.00	31.20	1	21,535	0.00%
2022/03/30	0	0.00	2	31.50	31.45	-2	21,657	-0.01%
2022/03/29	1	31.55	20	31.40	31.35	-19	21,671	-0.09%
2022/03/28	24	32.35	9	32.17	31.75	15	21,662	0.07%
2022/03/25	2	31.25	0	0.00	31.25	2	21,540	0.01%
2022/03/24	1	31.50	0	0.00	31.90	1	21,582	0.00%
2022/03/23	0	0.00	2	32.10	32.10	-2	21,595	-0.01%
2022/03/22	1	31.85	0	0.00	32.10	1	21,602	0.00%
2022/03/21	2	31.83	0	0.00	31.80	2	21,608	0.01%
2022/03/18	8	30.99	0	0.00	31.70	8	21,657	0.04%
2022/03/17	3	31.05	1	31.20	31.10	2	21,664	0.01%
2022/03/16	2	30.25	1	30.45	30.45	1	21,681	0.00%
2022/03/15	1.1	30.64	1	30.55	30.55	0.1	21,879	0.00%
2022/03/14	0	0.00	0.1	31.70	31.75	-0.1	21,882	0.00%
2022/03/11	1.2	31.58	0	0.00	31.60	1.2	21,922	0.01%
2022/03/10	7	32.24	3	32.07	32.10	4	21,950	0.02%
2022/03/09	2	30.88	1	30.80	31.15	1	21,904	0.00%
2022/03/08	4.1	30.96	1	31.25	30.20	3.1	21,902	0.01%
2022/03/07	16	31.52	3	31.47	31.45	13	21,816	0.06%
2022/03/04	2	32.90	2	32.75	32.80	0	21,838	0.00%
2022/03/03	2	33.43	1	33.30	33.30	1	22,078	0.00%
2022/03/02	0	0.00	0.9	33.00	33.30	-0.9	22,143	0.00%
2022/02/25	1	32.90	1	32.90	32.60	0	22,180	0.00%
2022/02/24	7	32.97	0.6	32.40	32.40	6.4	22,154	0.03%
2022/02/23	2	33.50	0	0.00	33.95	2	22,106	0.01%
2022/02/22	7	33.56	1.6	33.28	33.35	5.5	22,202	0.02%
2022/02/21	2	34.62	13.5	34.50	34.45	-11.5	22,198	-0.05%
2022/02/18	0	0.00	3	34.42	34.90	-3	22,257	-0.01%
2022/02/17	0	0.00	3	34.67	34.30	-3	22,317	-0.01%
2022/02/16	2	34.73	4	35.05	34.65	-2	22,315	-0.01%
2022/02/15	1	33.90	0	0.00	33.90	1	22,348	0.00%
2022/02/14	9	33.41	21	33.42	33.30	-12	22,570	-0.05%
2022/02/11	0	0.00	2	35.18	34.60	-2	22,831	-0.01%
2022/02/10	1	35.75	10	35.70	34.95	-9	23,054	-0.04%
2022/02/09	15	35.40	11	35.45	35.60	4	23,327	0.02%
2022/02/08	0	0.00	16	34.28	34.85	-16	24,113	-0.07%
2022/02/07	30	33.59	8	33.28	34.05	22	25,027	0.09%
2022/01/26	8.1	33.49	3	33.50	33.45	5.1	26,409	0.02%
2022/01/25	53	35.11	158	35.46	34.00	-105	26,933	-0.39%	大賣/鉅額交易
2022/01/24	17	36.27	4	36.09	36.20	13	26,939	0.05%
2022/01/21	24	37.15	10	36.53	36.15	14	26,917	0.05%
2022/01/20	22	36.02	25.1	35.91	36.10	-3.1	26,579	-0.01%
2022/01/19	102	37.44	80.1	37.06	36.85	21.9	26,321	0.08%	大買/
2022/01/18	13	37.95	6	37.80	37.75	7	26,220	0.03%
2022/01/17	9.4	39.18	35	39.20	38.05	-25.7	26,227	-0.10%
2022/01/14	61.1	39.51	17	40.33	39.00	44.1	25,736	0.17%
2022/01/13	22.6	41.74	31	41.51	41.70	-8.4	24,921	-0.03%
2022/01/12	32	41.22	135.4	41.34	41.75	-103.4	23,659	-0.44%	大賣/鉅額交易
2022/01/11	157.3	40.68	147	41.37	39.50	10.3	21,933	0.05%	大買/大賣/
2022/01/10	43.4	40.31	172	40.10	41.35	-128.6	19,103	-0.67%	大賣/鉅額交易
2022/01/07	22.7	37.81	19	38.02	37.60	3.7	17,227	0.02%
2022/01/06	27.3	37.23	57	36.64	36.40	-29.7	16,428	-0.18%
2022/01/05	69	37.03	10	37.19	36.80	59	15,923	0.37%
2022/01/04	69	38.21	68	37.66	38.10	1	15,523	0.01%
2022/01/03	0	0.00	29.4	36.32	36.35	-29.4	13,411	-0.22%
2021/12/30	8	33.18	21	33.53	33.05	-13	13,340	-0.10%
2021/12/29	23	33.76	8.9	33.58	33.90	14.1	13,430	0.10%
2021/12/28	5	32.80	1	33.00	32.75	4	13,471	0.03%
2021/12/27	3	32.52	25	32.47	32.50	-22	13,611	-0.16%
2021/12/24	1.1	32.80	0	0.00	32.85	1.1	13,761	0.01%
2021/12/23	0	0.00	0.7	32.60	32.80	-0.7	13,781	0.00%
2021/12/20	0	0.00	2	32.65	32.95	-2	14,101	-0.01%
2021/12/17	1	31.90	1	32.20	31.95	0	14,123	0.00%
2021/12/16	19	31.94	19.9	31.80	31.80	-0.9	14,227	-0.01%
2021/12/15	1	31.70	0	0.00	31.70	1	14,437	0.01%
2021/12/14	4	31.86	3	31.83	31.60	1	14,834	0.01%
2021/12/13	5	32.93	3	32.77	32.65	2	14,934	0.01%
2021/12/10	4	33.51	7	33.24	33.00	-3	15,260	-0.02%
2021/12/09	11	33.47	9	34.27	33.10	2	16,279	0.01%
2021/12/08	16	32.86	1	32.75	32.65	15	16,201	0.09%
2021/12/07	1	32.85	2	32.85	32.95	-1	16,271	-0.01%
2021/12/06	2	32.38	1	33.00	32.30	1	16,354	0.01%
2021/12/02	4	32.78	2	32.55	32.40	2	16,776	0.01%
2021/12/01	3	33.20	2	33.20	33.05	1	17,888	0.01%
2021/11/30	1	33.60	0	0.00	33.15	1	18,320	0.01%
2021/11/29	16	33.41	17	33.57	33.45	-1	18,520	-0.01%
2021/11/26	3	32.10	0	0.00	32.10	3	18,889	0.02%
2021/11/25	5	33.78	2	33.83	33.25	3	19,243	0.02%
2021/11/24	8	33.09	1	33.30	33.45	7	19,749	0.04%
2021/11/23	2	33.25	0	0.00	32.70	2	20,818	0.01%
2021/11/22	2.5	33.51	4	33.20	33.45	-1.5	21,578	-0.01%
2021/11/19	5	32.96	24	33.20	32.90	-19	22,224	-0.09%
2021/11/18	7	33.99	5	33.80	33.70	2	22,495	0.01%
2021/11/17	3.4	33.77	0	0.00	33.75	3.4	22,671	0.01%
2021/11/15	10	34.70	14	34.13	34.00	-4	23,746	-0.02%
2021/11/12	21.4	34.91	11.3	34.15	34.20	10.1	24,047	0.04%
2021/11/11	39	36.03	11	35.45	34.85	28	25,717	0.11%
2021/11/10	13	35.61	12	35.85	35.65	1	26,369	0.00%
2021/11/09	10.4	34.58	11	35.19	35.05	-0.6	26,734	0.00%
2021/11/08	13	35.02	2	35.20	34.40	11	27,686	0.04%
2021/11/05	73.3	36.81	84	36.11	35.65	-10.7	28,732	-0.04%
2021/11/04	141	38.03	14	37.70	37.20	127	28,543	0.44%	大買/鉅額交易
2021/11/03	87	38.17	58.9	38.65	38.95	28.1	28,244	0.10%
2021/11/02	27	34.34	81	34.23	35.45	-54	27,566	-0.20%
2021/11/01	47	32.26	7	32.18	32.25	40	27,002	0.15%
2021/10/29	14	31.80	26	32.04	31.75	-12	26,857	-0.04%
2021/10/28	11	30.48	1	30.10	30.05	10	26,646	0.04%
2021/10/27	9.5	29.94	0	0.00	30.10	9.5	26,712	0.04%
2021/10/26	7	30.97	2	30.90	30.35	5	26,767	0.02%
2021/10/25	9.1	32.09	10	32.46	31.60	-0.9	26,884	0.00%
2021/10/22	1	30.30	0	0.00	30.30	1	27,150	0.00%
2021/10/21	4.2	32.23	1	32.55	31.00	3.2	27,141	0.01%
2021/10/20	0	0.00	1	31.20	31.25	-1	26,986	0.00%
2021/10/19	1	31.00	6	31.38	31.30	-5	27,047	-0.02%
2021/10/18	3.1	30.83	0	0.00	30.55	3.1	30,211	0.01%
2021/10/15	2	30.48	2	31.00	30.45	0	31,144	0.00%
2021/10/14	0.2	30.53	1	31.00	30.90	-0.9	32,896	0.00%
2021/10/13	4	30.04	4.2	29.91	30.10	-0.2	34,822	0.00%
2021/10/12	2	29.98	0	0.00	29.95	2	36,209	0.01%
2021/10/08	3.1	31.22	1	31.25	31.20	2.1	37,209	0.01%
2021/10/07	1	32.25	1	32.55	32.25	0	37,286	0.00%
2021/10/06	15	31.66	6	31.55	30.85	9	37,253	0.02%
2021/10/05	5.4	31.82	13.2	30.84	32.20	-7.8	37,234	-0.02%
2021/10/04	8.2	31.06	41	30.72	30.50	-32.9	37,099	-0.09%
2021/10/01	5.6	31.40	3	31.15	31.55	2.6	37,100	0.01%
2021/09/30	6.1	32.46	4	33.05	33.00	2.1	37,121	0.01%
2021/09/29	4.1	32.50	0	0.00	32.00	4.1	37,187	0.01%
2021/09/28	2.1	33.44	11	33.80	33.20	-9	37,300	-0.02%
2021/09/27	12	35.47	0	0.00	34.25	12	37,331	0.03%
2021/09/24	10.1	35.50	1	35.80	35.30	9.1	37,594	0.02%
2021/09/23	16	35.50	10.1	35.08	35.05	5.9	37,928	0.02%
2021/09/22	6.2	36.08	6	36.09	35.00	0.2	38,245	0.00%
2021/09/17	29.1	38.85	28	38.74	37.90	1.2	38,853	0.00%
2021/09/16	12.3	38.49	5	38.36	37.75	7.3	40,224	0.02%
2021/09/15	53.1	37.74	63	37.89	39.10	-9.9	41,259	-0.02%
2021/09/14	20.3	39.51	7.9	39.41	39.00	12.5	42,989	0.03%
2021/09/13	5.1	38.24	13.4	38.25	38.25	-8.3	45,841	-0.02%
2021/09/01	9	33.67	5	34.12	33.55	4	46,673	0.01%
2021/08/31	1	33.90	3	34.37	34.00	-2	48,248	0.00%
2021/08/30	12	34.95	1	34.85	34.60	11	48,920	0.02%
2021/08/27	9	35.81	11	36.14	35.35	-2	48,839	0.00%
2021/08/26	61	37.03	58	37.16	35.70	3	48,728	0.01%
2021/08/25	2	35.15	15	35.50	36.75	-13	48,063	-0.03%
2021/08/24	21	33.85	20	33.96	33.45	1	47,627	0.00%
2021/08/23	32	34.95	20	35.37	34.70	12	47,357	0.03%
2021/08/20	7	34.19	15.2	33.67	33.30	-8.2	46,789	-0.02%
2021/08/19	21	34.90	8	34.95	33.80	13	46,582	0.03%
2021/08/18	30.1	35.34	26.1	35.94	35.50	4	46,071	0.01%
2021/08/17	5	35.89	94	35.26	36.35	-89	45,109	-0.20%
2021/08/16	21	36.83	10	36.55	36.35	11	44,681	0.02%
2021/08/13	38	40.80	15	40.64	40.35	23	44,324	0.05%
2021/08/12	4	40.05	5	39.95	39.85	-1	44,104	0.00%
2021/08/11	21	39.95	20	40.22	39.55	1	44,273	0.00%
2021/08/10	19	39.46	10	39.37	39.20	9	43,892	0.02%
2021/08/09	15	39.53	15.1	39.67	40.00	-0.1	44,640	0.00%
2021/08/06	145.1	40.47	89	41.40	39.60	56.1	44,665	0.13%	大買/
2021/08/05	82	39.68	33	39.43	38.85	49	43,001	0.11%
2021/08/04	41	41.01	19	41.04	40.80	22	42,131	0.05%
2021/08/03	43	41.99	48.4	41.91	41.45	-5.4	41,446	-0.01%
2021/08/02	52	43.53	25.2	42.70	41.70	26.8	40,208	0.07%
2021/07/30	16	43.20	25	45.26	46.30	-9	38,809	-0.02%
2021/07/29	33.2	42.68	26.1	42.51	42.10	7.1	38,098	0.02%
2021/07/28	52	47.62	5.2	48.79	46.75	46.9	37,348	0.13%
2021/07/27	0	0.00	1	54.30	51.90	-1	36,581	0.00%
2021/07/26	0.4	55.78	3	55.83	55.60	-2.6	36,423	-0.01%
2021/07/23	0	0.00	1	55.80	55.40	-1	36,330	0.00%
2021/07/22	0	0.00	10	55.00	54.60	-10	36,343	-0.03%
2021/07/21	9	50.70	1.1	51.57	52.10	8	36,204	0.02%
2021/07/20	14	53.16	15	54.31	52.50	-1	36,069	0.00%
2021/07/19	21	51.87	42.5	47.84	55.60	-21.5	35,776	-0.06%
2021/07/16	3	50.60	34	50.60	50.60	-31	35,168	-0.09%
2021/07/15	5	56.20	1	56.20	56.20	4	35,181	0.01%
2021/07/14	8	62.85	0	0.00	62.40	8	35,459	0.02%
2021/07/13	225.3	68.72	101.1	68.38	69.30	124.2	35,420	0.35%	大買/大賣/鉅額交易
2021/07/12	33.1	63.07	15.1	63.75	64.90	18	32,331	0.06%
2021/07/09	56.1	55.97	86	57.02	59.00	-30	31,420	-0.10%
2021/07/08	110.2	55.35	57	54.91	54.60	53.2	29,681	0.18%	大買/
2021/07/07	19	52.08	77	53.31	53.70	-58	27,785	-0.21%
2021/07/06	46.1	48.89	13	47.92	48.90	33.1	26,503	0.12%
2021/07/05	10	43.95	8	42.40	45.00	2	25,605	0.01%
2021/07/02	2	45.98	6	45.15	46.75	-4	25,442	-0.02%
2021/07/01	19	46.83	1	47.00	45.70	18	25,329	0.07%
2021/06/30	21	42.15	3	41.83	43.00	18	25,167	0.07%
2021/06/29	3	40.00	10.6	39.99	40.00	-7.6	25,042	-0.03%
2021/06/28	4	41.95	5	42.02	41.95	-1	24,837	0.00%
2021/06/25	18	38.43	4	37.85	38.25	14	24,650	0.06%
2021/06/24	20	33.08	23	34.83	35.85	-3	24,456	-0.01%
2021/06/23	2	34.45	1	34.00	34.00	1	24,267	0.00%
2021/06/22	31	36.95	21	36.79	37.75	10	24,098	0.04%
2021/06/21	8	34.55	1	34.40	34.55	7	23,693	0.03%
2021/06/18	12.1	30.28	14.1	30.47	31.45	-2	23,252	-0.01%
2021/06/17	28.1	28.38	29	28.48	28.60	-0.9	22,777	0.00%
2021/06/16	103	28.00	86.9	27.95	28.50	16.1	21,933	0.07%	大買/
2021/06/15	54	24.61	82.2	25.30	25.95	-28.2	20,148	-0.14%
2021/06/11	107	23.86	97.6	24.04	23.60	9.4	19,019	0.05%	大買/
2021/06/10	123	23.33	105	23.45	23.35	18	16,917	0.11%	大買/大賣/
2021/06/09	33	21.26	45.5	21.34	22.15	-12.5	12,985	-0.10%
2021/06/08	43	19.37	22	19.95	20.15	21	11,996	0.18%
2021/06/07	11	19.02	7	18.72	19.15	4	10,330	0.04%
2021/06/04	0	0.00	5	17.45	17.45	-5	9,515	-0.05%
2021/06/03	10	18.05	10	17.90	17.85	0	9,430	0.00%
2021/06/02	56	17.78	67	18.06	18.05	-11	9,178	-0.12%
2021/05/31	0	0.00	1	17.30	17.35	-1	8,591	-0.01%
2021/05/28	0.3	17.45	0	0.00	17.40	0.3	8,528	0.00%
2021/05/27	12	17.69	5.2	17.63	17.60	6.8	8,428	0.08%
2021/05/26	5	17.20	5	17.25	17.15	0	8,196	0.00%
2021/05/25	3	17.33	0	0.00	17.40	3	8,126	0.04%
2021/05/24	2	17.55	20	18.30	17.55	-18	7,969	-0.23%
2021/05/21	87	17.52	72	17.58	17.40	15	7,593	0.20%
2021/05/20	7	17.31	103	17.59	17.10	-96	7,224	-1.33%	大賣/
2021/05/19	140.2	17.41	32	17.34	17.20	108.2	7,018	1.54%	大買/鉅額交易
2021/05/18	17	17.70	7	17.68	17.60	10	6,581	0.15%
2021/05/17	27.2	17.36	24	17.89	18.40	3.2	5,996	0.05%
2021/05/14	4	16.85	45	16.65	16.75	-41	4,869	-0.84%
2021/05/13	52	14.77	50	16.00	16.10	2	4,406	0.05%
2021/05/12	0	0.00	5	15.85	14.65	-5	4,206	-0.12%
2021/05/11	1	16.15	6	16.10	15.95	-5	4,089	-0.12%
2021/05/10	22	16.45	0	0.00	16.50	22	4,015	0.55%
2021/05/05	30	16.50	0	0.00	16.45	30	3,947	0.76%
2021/04/28	1	17.60	4	17.54	17.65	-3	3,837	-0.08%
2021/04/27	3	17.35	0	0.00	17.30	3	3,743	0.08%
2021/04/26	0	0.00	5	17.35	17.30	-5	3,740	-0.13%
2021/04/22	5	17.74	0	0.00	17.45	5	3,717	0.13%
2021/04/20	70	17.85	85.5	17.94	18.00	-15.5	3,559	-0.43%
2021/04/16	20	17.25	0	0.00	17.30	20	3,185	0.63%
2021/04/15	1	17.80	0	0.00	17.90	1	3,041	0.03%
2021/04/12	0	0.00	1	17.95	18.20	-1	2,702	-0.04%
2021/04/09	1	17.40	1	17.40	17.35	0	2,500	0.00%
2021/04/01	1	17.00	0	0.00	17.00	1	2,336	0.04%
2021/03/19	0	0.00	7	17.05	17.10	-7	2,487	-0.28%
2021/03/16	3	17.20	0	0.00	17.15	3	2,497	0.12%
2021/03/12	2	17.10	0	0.00	17.05	2	2,535	0.08%
2021/03/09	5	16.84	0	0.00	16.90	5	2,533	0.20%
2021/03/08	0	0.00	1	16.90	16.75	-1	2,550	-0.04%
2021/02/17	1	16.40	0	0.00	16.50	1	2,803	0.04%
2021/02/02	2	16.20	0	0.00	16.20	2	3,094	0.06%
2021/02/01	1	15.90	0	0.00	15.85	1	3,395	0.03%
2021/01/29	0	0.00	10	16.00	15.95	-10	3,578	-0.28%
2021/01/26	1	16.70	0	0.00	16.30	1	3,865	0.03%
2021/01/25	1	16.45	1	16.65	16.55	0	4,162	0.00%
2021/01/12	2	16.65	0	0.00	16.65	2	4,221	0.05%
2021/01/04	2	17.38	0	0.00	17.30	2	4,774	0.04%
2020/12/31	0	0.00	0.4	17.35	17.45	-0.4	4,758	-0.01%
2020/12/28	10	17.50	0	0.00	17.20	10	4,676	0.21%
2020/12/15	2	16.85	0	0.00	16.85	2	4,741	0.04%
2020/12/14	7	16.95	7	17.05	17.20	0	4,772	0.00%
2020/12/11	6	16.70	1	16.55	16.65	5	4,720	0.11%
2020/12/10	2	16.80	0	0.00	16.85	2	4,697	0.04%
2020/12/09	0	0.00	5	17.00	17.10	-5	4,687	-0.11%
2020/12/08	0	0.00	0.9	17.05	17.15	-0.9	4,740	-0.02%
2020/12/07	0	0.00	1	16.80	16.85	-1	4,780	-0.02%
2020/12/02	0	0.00	13	16.95	16.90	-13	4,791	-0.27%
2020/12/01	0	0.00	2	17.00	17.00	-2	4,824	-0.04%
2020/11/27	0	0.00	2	17.05	17.00	-2	4,915	-0.04%
2020/11/26	2	16.80	36	16.85	16.90	-34	4,962	-0.69%
2020/11/25	7	16.82	47	16.90	16.80	-40	4,990	-0.80%
2020/11/18	0	0.00	1	17.40	17.35	-1	5,359	-0.02%
2020/11/17	0	0.00	18	17.17	17.25	-18	5,357	-0.34%
2020/11/16	0	0.00	11	17.46	17.35	-11	5,409	-0.20%
2020/11/12	5	17.45	20	17.40	17.25	-15	5,438	-0.28%
2020/11/11	21	17.36	0	0.00	17.35	21	5,426	0.39%
2020/11/10	0	0.00	30	17.90	17.70	-30	5,350	-0.56%
2020/11/09	60	18.14	0	0.00	18.20	60	5,196	1.15%
2020/11/06	8	17.93	8	17.49	17.45	0	4,885	0.00%
2020/11/05	1	17.85	13	17.59	17.85	-12	4,739	-0.25%
2020/11/04	0	0.00	1	17.10	17.10	-1	4,665	-0.02%
2020/11/03	5	17.10	0	0.00	17.20	5	4,638	0.11%
2020/11/02	13	17.57	21	17.52	17.20	-8	4,600	-0.17%
2020/10/29	0	0.00	1	16.80	16.80	-1	4,256	-0.02%
2020/10/28	1	16.80	0	0.00	16.70	1	4,233	0.02%
2020/10/27	0	0.00	1	16.65	16.75	-1	4,214	-0.02%
2020/10/16	25	16.90	34	16.95	16.45	-9	4,255	-0.21%
2020/10/15	47	16.84	37	16.68	17.10	10	4,084	0.24%
2020/10/13	10	15.80	0	0.00	15.85	10	3,839	0.26%
2020/10/08	0	0.00	2	15.70	15.75	-2	4,013	-0.05%
2020/10/05	0	0.00	1	15.75	15.70	-1	4,364	-0.02%
2020/09/28	2	15.45	0	0.00	15.55	2	4,671	0.04%
2020/09/25	3	15.40	0	0.00	15.35	3	4,846	0.06%
2020/09/24	8	15.65	0	0.00	15.45	8	5,227	0.15%
2020/09/23	10	15.95	0	0.00	15.95	10	5,783	0.17%
2020/09/18	2	16.80	14	16.78	16.65	-12	5,810	-0.21%
2020/09/17	0	0.00	1	16.35	16.50	-1	5,717	-0.02%
2020/09/14	1	16.25	0	0.00	16.30	1	5,739	0.02%
2020/09/09	3	15.82	0	0.00	15.80	3	5,840	0.05%
2020/09/03	1	16.35	4	16.40	16.35	-3	6,069	-0.05%
2020/09/01	0	0.00	7	16.43	16.35	-7	6,109	-0.11%
2020/08/31	0	0.00	4	16.40	16.25	-4	6,138	-0.07%
2020/08/27	5	16.30	0	0.00	16.00	5	6,286	0.08%
2020/08/26	10	16.30	0	0.00	16.20	10	6,542	0.15%
2020/08/25	0	0.00	2	16.28	16.65	-2	6,454	-0.03%
2020/08/24	1	15.90	1	15.90	15.90	0	6,269	0.00%
2020/08/21	5	15.50	0	0.00	15.60	5	6,248	0.08%
2020/08/20	2	15.70	0	0.00	15.40	2	6,313	0.03%
2020/08/05	0	0.00	3	15.65	15.65	-3	9,837	-0.03%
2020/07/30	0	0.00	1	15.50	15.60	-1	10,706	-0.01%
2020/07/28	3	14.88	0	0.00	14.70	3	10,861	0.03%
2020/07/27	1	15.20	0	0.00	15.20	1	10,938	0.01%
2020/07/24	4	15.34	0	0.00	15.30	4	10,938	0.04%
2020/07/23	2	15.75	0	0.00	15.70	2	10,946	0.02%
2020/07/20	1	15.65	5	15.64	15.65	-4	11,208	-0.04%
2020/07/17	5	16.08	10	16.05	15.95	-5	11,159	-0.04%
2020/07/16	2	16.33	0	0.00	16.25	2	11,111	0.02%
2020/07/15	3	17.30	12	17.30	17.20	-9	11,045	-0.08%
2020/07/14	0	0.00	27	17.51	17.55	-27	10,995	-0.25%
2020/07/13	10	17.63	1	17.75	17.70	9	10,934	0.08%
2020/07/10	9	17.11	2	16.90	17.00	7	11,024	0.06%
2020/07/08	0	0.00	25	17.63	17.60	-25	11,079	-0.23%
2020/07/07	4	17.55	1	17.55	17.60	3	11,074	0.03%
2020/07/06	4	17.93	17	18.00	17.95	-13	10,953	-0.12%
2020/07/03	12	17.63	6	17.60	17.55	6	10,785	0.06%
2020/07/02	3	17.25	5	17.44	17.80	-2	10,372	-0.02%
2020/07/01	4	16.20	0	0.00	16.20	4	9,737	0.04%
2020/06/24	0	0.00	8	15.93	15.85	-8	9,629	-0.08%
2020/06/22	0	0.00	1	16.15	16.10	-1	9,603	-0.01%
2020/06/18	0	0.00	4	16.26	16.35	-4	9,566	-0.04%
2020/06/17	1	16.15	20	16.16	16.10	-19	9,491	-0.20%
2020/06/16	4	16.05	0	0.00	16.10	4	9,457	0.04%
2020/06/15	11	15.59	2	15.70	15.65	9	9,440	0.10%
2020/06/12	1	15.15	0	0.00	15.55	1	9,420	0.01%
2020/06/11	1	16.25	0	0.00	15.75	1	9,399	0.01%
2020/06/10	2	16.10	0	0.00	16.15	2	9,275	0.02%
2020/06/09	4	16.30	6	16.25	16.00	-2	9,269	-0.02%
2020/06/08	0	0.00	1	15.90	16.05	-1	9,227	-0.01%
2020/06/05	12	15.90	10	15.80	15.80	2	9,221	0.02%
2020/06/04	0	0.00	1	15.85	15.90	-1	9,304	-0.01%
2020/06/03	1	16.30	1	15.95	16.00	0	9,287	0.00%
2020/06/02	11	16.48	12	16.29	16.30	-1	9,129	-0.01%
2020/06/01	1	15.75	0	0.00	15.80	1	8,854	0.01%
2020/05/28	10	15.70	12	15.58	15.55	-2	8,738	-0.02%
2020/05/27	1	15.95	1	15.65	15.70	0	8,731	0.00%
2020/05/26	6	15.93	0	0.00	15.95	6	8,758	0.07%
2020/05/25	1	15.40	5	15.55	15.60	-4	8,635	-0.05%
2020/05/22	1	15.65	0	0.00	15.55	1	8,610	0.01%
2020/05/21	2	15.53	0	0.00	15.60	2	8,558	0.02%
2020/05/20	9	15.92	7	15.99	15.70	2	8,524	0.02%
2020/05/19	17	15.85	14	15.83	15.75	3	8,516	0.04%
2020/05/18	20	15.50	10	15.40	15.55	10	8,593	0.12%
2020/05/15	24	16.28	21	15.78	15.75	3	8,990	0.03%
2020/05/14	35	18.03	35	18.14	17.45	0	8,293	0.00%
2020/05/13	12	17.95	10	18.29	17.90	2	7,864	0.03%
2020/05/12	50	16.77	30	17.01	17.40	20	6,924	0.29%
2020/05/11	42	16.45	71	16.53	16.55	-29	6,382	-0.45%
2020/05/08	41	15.04	50	15.25	15.05	-9	6,017	-0.15%
2020/05/07	2	15.05	1	14.95	15.10	1	5,821	0.02%
2020/05/06	0	0.00	1	14.50	14.60	-1	5,649	-0.02%
2020/05/05	61	13.98	5	13.95	14.00	56	5,461	1.03%
2020/05/04	6	13.50	1	13.50	13.45	5	5,317	0.09%
2020/04/30	11	13.50	5	13.35	13.25	6	5,214	0.12%
2020/04/29	10	13.13	4	13.10	13.10	6	5,079	0.12%
2020/04/28	0	0.00	9	13.20	13.05	-9	5,051	-0.18%
2020/04/27	0	13.25	1	13.15	13.30	-1	4,986	-0.02%
2020/04/24	2	12.60	2	12.55	12.55	0	4,781	0.00%
2020/04/22	1	12.15	1	12.20	12.25	0	4,614	0.00%
2020/04/17	0	12.05	2	12.15	12.10	-2	4,465	-0.04%
2020/04/15	1	12.35	1	12.35	12.45	0	4,350	0.00%
2020/04/13	1	11.85	0	0.00	11.85	1	4,060	0.02%
2020/03/25	3	10.30	0	0.00	10.10	3	4,308	0.07%
2020/03/24	5	9.98	0	0.00	9.90	5	4,301	0.12%
2020/03/16	0	10.85	0	0.00	10.80	0	4,043	0.00%
2020/03/10	0	0.00	1	12.20	12.20	-1	3,761	-0.03%
2020/03/04	4	11.90	0	0.00	11.85	4	3,487	0.11%
2020/03/02	0	11.85	0	0.00	11.80	0	3,427	0.00%
2020/02/27	0	0.00	1	12.30	11.85	-1	3,363	-0.03%
2020/02/26	9	12.01	2	12.05	12.25	7	3,242	0.22%
2020/02/25	3	11.95	0	0.00	12.05	3	3,198	0.09%
2020/02/24	0	0.00	1	12.25	12.15	-1	3,125	-0.03%
2020/02/20	32	12.60	203	12.70	12.75	-171	2,905	-5.88%	大賣/鉅額交易
2020/02/19	161	12.62	11	12.50	12.60	150	2,780	5.39%	大買/鉅額交易
2020/02/18	26	12.63	14	12.26	12.65	12	2,495	0.48%
2020/02/14	0	0.00	1	10.95	10.95	-1	1,619	-0.06%
2020/01/31	1	10.50	0	0.00	10.45	1	1,694	0.06%
2020/01/16	0	0.00	0.5	10.70	10.80	-0.5	1,644	-0.03%
2019/12/30	0	0.00	2	11.33	11.25	-2	1,571	-0.13%
2019/12/25	4	11.40	4	11.53	11.45	0	1,534	0.00%
2019/12/23	4	11.40	0	0.00	11.45	4	1,265	0.32%
2019/12/20	0	0.00	11	11.86	11.90	-11	1,067	-1.03%
2019/12/05	0	0.00	40	10.20	10.20	-40	863	-4.63%
2019/12/02	0	0.00	1	10.15	10.25	-1	972	-0.10%
2019/11/21	0	0.00	3	10.15	10.20	-3	1,023	-0.29%
2019/11/07	43	10.69	1	10.70	10.75	42	1,085	3.87%
2019/11/04	0	0.00	70	10.40	10.45	-70	967	-7.24%
2019/10/28	0	0.00	0	10.30	10.35	0	1,004	0.00%
2019/10/18	70	10.25	0	0.00	10.30	70	1,047	6.68%
2019/10/07	1	10.40	0	0.00	10.40	1	1,200	0.08%
2019/10/03	1	10.60	0	0.00	10.65	1	1,208	0.08%
2019/09/26	1	10.65	0	0.00	10.70	1	1,191	0.08%
2019/09/06	4	10.40	0	0.00	10.40	4	1,281	0.31%
2019/09/05	0	0.00	104	10.73	10.65	-104	1,285	-8.09%	大賣/鉅額交易
2019/09/02	0	0.00	12	10.00	10.05	-12	1,181	-1.02%
2019/08/30	0	0.00	18	9.98	9.85	-18	1,173	-1.53%
2019/08/22	0	0.00	20	9.98	9.97	-20	1,212	-1.65%
2019/08/20	20	9.80	0	0.00	9.81	20	1,216	1.64%
2019/08/19	30	9.76	0	0.00	9.76	30	1,219	2.46%
2019/08/15	50	9.77	0	0.00	9.80	50	1,216	4.11%
2019/08/13	0	0.00	50	10.10	10.15	-50	1,195	-4.18%
2019/08/06	20	9.72	0	0.00	9.77	20	1,108	1.80%
2019/08/02	30	10.01	0	0.00	9.99	30	1,130	2.65%
2019/07/31	50	10.25	0	0.00	10.25	50	1,127	4.44%
2019/07/17	4	10.60	0	0.00	10.60	4	1,109	0.36%
2019/07/15	1	10.40	0	0.00	10.30	1	1,072	0.09%
2019/07/12	0	0.00	8	10.55	10.50	-8	1,083	-0.74%
2019/07/11	3	10.65	0	0.00	10.60	3	1,065	0.28%
2019/07/08	3	11.05	0	0.00	11.10	3	1,029	0.29%
2019/07/03	1	11.20	0	0.00	11.10	1	1,101	0.09%
2019/06/20	2	11.65	0	0.00	11.65	2	1,341	0.15%
2019/06/19	2	11.55	0	0.00	11.55	2	1,341	0.15%
2019/06/17	2	12.35	0	0.00	12.40	2	1,299	0.15%
2019/06/14	2	12.50	0	0.00	12.50	2	1,240	0.16%
2019/06/13	2	12.40	0	0.00	12.40	2	1,261	0.16%
2019/04/29	0	0.00	10	12.40	12.35	-10	1,494	-0.67%
2019/04/25	0	0.00	1	12.40	12.35	-1	1,505	-0.07%
2019/04/22	0	0.00	10	12.35	12.30	-10	1,505	-0.66%
2019/04/16	5	12.80	0	0.00	12.80	5	1,474	0.34%
2019/03/27	0	0.00	20	13.50	13.30	-20	1,441	-1.39%
2019/03/22	0	12.90	0	0.00	12.95	0	1,585	0.00%
2019/03/18	0.8	12.85	0	0.00	12.95	0.8	1,844	0.04%
2019/03/14	5	12.90	0	0.00	12.90	5	1,798	0.28%
2019/03/12	10	12.95	10	12.90	12.95	0	1,840	0.00%
2019/03/11	0.7	12.90	0	0.00	12.95	0.7	1,833	0.04%
2019/03/08	5	12.90	0	0.00	12.95	5	1,863	0.27%
2019/02/26	20	13.10	0	0.00	13.00	20	1,993	1.00%
2019/02/21	5	13.05	0	0.00	13.05	5	2,166	0.23%
2019/02/15	5	13.25	0	0.00	13.30	5	2,330	0.21%
2019/01/30	0.3	13.20	0	0.00	13.20	0.3	2,510	0.01%
2018/12/20	4	13.55	2	13.40	13.30	2	4,247	0.05%
2018/12/18	3	13.95	3	13.65	13.60	0	4,242	0.00%
2018/12/17	1	14.70	3	14.45	14.55	-2	4,124	-0.05%
2018/12/14	1	14.20	1	14.15	14.20	0	3,983	0.00%
2018/12/12	0	0.00	2	13.90	13.90	-2	3,812	-0.05%
2018/12/04	0	0.00	2	13.85	13.90	-2	3,748	-0.05%
2018/11/29	0	0.00	13	13.75	13.70	-13	3,743	-0.35%
2018/11/28	0	0.00	21	13.85	13.85	-21	3,726	-0.56%
2018/11/27	0	0.00	5	13.85	13.85	-5	3,723	-0.13%
2018/11/21	10	14.05	5	14.00	14.00	5	3,717	0.13%
2018/11/20	14	14.43	5	14.30	14.15	9	3,694	0.24%
2018/11/19	5	13.87	13	14.20	13.95	-8	3,601	-0.22%
2018/11/14	0	0.00	10	13.90	14.00	-10	3,462	-0.29%
2018/11/13	0	0.00	4	13.75	14.00	-4	3,438	-0.12%
2018/11/09	1	13.90	1	13.80	13.95	0	3,342	0.00%
2018/11/08	0	0.00	65	13.66	13.65	-65	3,386	-1.92%
2018/11/07	65	13.63	2	13.55	13.55	63	3,430	1.84%
2018/11/05	0	13.75	0	0.00	13.80	0	3,471	0.00%
2018/11/02	20	13.89	2	14.00	13.80	18	3,455	0.52%
2018/11/01	28	14.02	0	0.00	13.75	28	3,406	0.82%
2018/10/31	30	13.90	52	14.02	13.90	-22	3,343	-0.66%
2018/10/30	1	13.25	0	0.00	13.20	1	3,203	0.03%
2018/10/29	3	13.32	0	0.00	13.15	3	3,211	0.09%
2018/10/25	0	0.00	21	12.66	13.10	-21	3,168	-0.66%
2018/10/24	10	13.30	2	13.60	13.30	8	3,157	0.25%
2018/10/23	10	13.80	20	13.80	13.80	-10	3,108	-0.32%
2018/10/22	0	0.00	21	13.85	13.90	-21	3,110	-0.68%
2018/10/19	52	14.03	10	14.00	14.00	42	3,204	1.31%
2018/10/18	24	14.14	0	0.00	14.40	24	3,094	0.78%
2018/10/17	6	13.64	1	13.60	13.65	5	2,852	0.18%
2018/10/05	12	12.68	0	0.00	12.75	12	2,516	0.48%
2018/10/02	0.4	14.30	0	0.00	14.30	0.4	2,523	0.02%
2018/09/28	2	14.40	0	0.00	14.35	2	2,553	0.08%
2018/09/06	0	0.00	1	14.65	14.80	-1	2,902	-0.03%
2018/09/03	1	15.00	0	0.00	14.75	1	3,004	0.03%
2018/08/29	15	14.95	0	0.00	15.00	15	3,186	0.47%
2018/08/28	0	0.00	4	14.75	14.75	-4	3,146	-0.13%
2018/08/14	0	0.00	0.5	15.10	15.15	-0.5	3,688	-0.01%
2018/08/03	0	0.00	1	14.75	14.75	-1	4,092	-0.02%
2018/08/02	1	14.40	0	0.00	14.50	1	4,098	0.02%
2018/07/31	0	0.00	1	15.15	14.85	-1	4,151	-0.02%
2018/07/27	1.2	15.01	0	0.00	15.10	1.2	4,317	0.03%
2018/07/25	1	14.90	2	14.25	14.85	-1	4,212	-0.02%
2018/07/23	0	0.00	2	14.25	13.85	-2	4,259	-0.05%
2018/07/11	3	13.28	0	0.00	13.30	3	4,307	0.07%
2018/07/06	0	0.00	25	12.35	12.20	-25	4,352	-0.57%
2018/06/26	10	13.01	0	0.00	13.00	10	5,290	0.19%
2018/06/25	15	13.18	0	0.00	13.20	15	5,337	0.28%
2018/06/20	15	13.33	0	0.00	13.30	15	5,620	0.27%
2018/06/19	4	13.25	1	13.25	13.25	3	5,967	0.05%
2018/06/15	0	0.00	1	13.20	13.40	-1	6,618	-0.02%
2018/06/12	11	13.30	0	0.00	13.35	11	6,871	0.16%
2018/06/11	3	13.35	0	0.00	13.35	3	6,883	0.04%
2018/06/08	11	13.20	0	0.00	13.15	11	6,885	0.16%
2018/06/07	0	0.00	10	13.30	13.30	-10	6,901	-0.14%
2018/06/05	2	13.25	4	13.25	13.20	-2	7,125	-0.03%
2018/05/31	1	13.40	0	0.00	13.20	1	7,363	0.01%
2018/05/30	2	13.25	0	0.00	13.40	2	7,388	0.03%
2018/05/25	2	14.15	2	13.90	13.90	0	7,506	0.00%
2018/05/24	10	14.05	0	0.00	14.00	10	7,520	0.13%
2018/05/18	1	14.10	3	14.40	14.15	-2	7,657	-0.03%
2018/05/17	3	14.48	0	0.00	14.30	3	7,670	0.04%
2018/05/16	1	14.15	0	0.00	14.15	1	7,549	0.01%
2018/05/15	0	0.00	3	14.72	14.55	-3	7,525	-0.04%
2018/05/14	0	0.00	2	14.35	14.45	-2	7,541	-0.03%
2018/05/07	2	14.05	0	0.00	14.10	2	7,519	0.03%
2018/05/04	2	14.68	0	0.00	14.50	2	7,452	0.03%
2018/05/03	0	0.00	2	14.35	14.35	-2	7,388	-0.03%
2018/05/02	0	0.00	8	14.40	14.15	-8	7,332	-0.11%
2018/04/30	2	13.60	0	0.00	13.70	2	7,121	0.03%
2018/04/27	2	13.45	0	0.00	13.50	2	7,120	0.03%
2018/04/11	0	0.00	1	13.95	13.90	-1	7,300	-0.01%
2018/04/03	3	14.10	19	13.55	13.45	-16	7,306	-0.22%
2018/03/31	0	0.00	10	15.20	15.10	-10	7,022	-0.14%
2018/03/28	0	0.00	30	15.05	14.90	-30	6,937	-0.43%
2018/03/26	30	14.95	0	0.00	14.75	30	6,783	0.44%
2018/03/23	0	0.00	10	14.60	14.65	-10	6,863	-0.15%
2018/03/22	2	14.88	4	15.30	14.90	-2	6,925	-0.03%
2018/03/21	14	14.90	0	0.00	15.45	14	6,574	0.21%
2018/03/14	10	14.90	0	0.00	14.70	10	5,719	0.17%
2018/03/13	0	0.00	15.4	14.45	14.65	-15.4	5,651	-0.27%
2018/03/12	0	14.40	10	14.70	14.50	-10	5,591	-0.18%
2018/03/09	3	14.05	1	13.80	13.90	2	5,443	0.04%
2018/03/02	3	13.12	5	13.11	13.40	-2	5,121	-0.04%
2018/03/01	19	13.20	0	0.00	13.35	19	5,066	0.38%
2018/02/27	0	0.00	12	12.60	12.55	-12	4,927	-0.24%
2018/02/26	12	12.40	0	0.00	12.55	12	4,883	0.25%
2018/02/22	1	12.10	20	12.16	12.65	-19	4,747	-0.40%
2018/02/21	5	11.75	2	11.70	11.85	3	4,580	0.07%
2018/02/09	0	0.00	6	10.80	11.35	-6	4,480	-0.13%
2018/02/08	6	11.15	0	0.00	11.20	6	4,424	0.14%
2018/02/02	0	0.00	10	11.35	11.40	-10	4,266	-0.23%
2018/02/01	10	11.20	0	0.00	11.40	10	4,281	0.23%
2018/01/31	0	0.00	0	11.25	11.20	0	4,225	0.00%
2018/01/26	0	0.00	3	11.10	11.15	-3	5,062	-0.06%
2018/01/25	10	11.25	0	0.00	11.20	10	5,096	0.20%
2018/01/24	5	11.20	0	0.00	11.25	5	5,088	0.10%
2018/01/22	11	11.05	0	0.00	11.05	11	5,063	0.22%
2018/01/19	1	11.25	0	0.00	11.15	1	5,039	0.02%
2018/01/18	3	11.30	0	0.00	11.25	3	4,995	0.06%
2018/01/16	2	11.35	0	0.00	11.30	2	4,880	0.04%
2018/01/15	0	0.00	20	11.55	11.35	-20	4,838	-0.41%
2018/01/12	20	11.65	15	11.53	11.65	5	4,763	0.10%
2018/01/11	5	10.95	30	11.58	11.80	-25	4,659	-0.54%
2018/01/09	10	10.75	0	0.00	10.80	10	4,369	0.23%
2018/01/05	10	11.00	0	0.00	10.95	10	4,170	0.24%
2018/01/03	10	11.05	0	0.00	11.00	10	4,066	0.25%
2018/01/02	0	0.00	13	11.03	11.10	-13	3,989	-0.33%