東森 (2614)-第一金-台南券商分點個股進出

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
19.60
漲跌
▼0.15
漲幅
-0.76%
成交量
500張
產業
上市其他類股
483人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0	0.00	13.2	19.65	19.75	-13.2	719	-1.84%
2024/05/21	0	0.00	13.3	19.89	19.80	-13.3	728	-1.82%
2024/05/15	1	19.80	0	0.00	19.75	1	730	0.14%
2024/05/13	0	0.00	0.1	19.55	19.60	-0.1	737	-0.02%
2024/05/10	1	19.50	0	0.00	19.55	1	742	0.13%
2024/05/08	1	19.90	1	20.20	19.80	0	744	0.00%
2024/05/03	0.2	19.90	0	0.00	19.80	0.2	731	0.02%
2024/05/02	0.2	19.90	0	0.00	19.85	0.2	730	0.02%
2024/04/29	0	19.80	0	0.00	19.65	0	722	0.00%
2024/04/26	0	0.00	1	19.65	19.50	-1	722	-0.14%
2024/04/24	0	0.00	0.7	19.60	19.60	-0.7	732	-0.10%
2024/04/23	0	0.00	0.6	19.50	19.60	-0.6	742	-0.08%
2024/04/18	0.4	19.55	0	0.00	19.55	0.4	732	0.05%
2024/04/16	0	0.00	1	19.25	19.25	-1	742	-0.13%
2024/04/10	1	19.90	0	0.00	19.90	1	714	0.14%
2024/04/09	1	19.65	0	0.00	19.70	1	720	0.14%
2024/04/08	0.3	19.65	0	0.00	19.65	0.3	721	0.03%
2024/04/03	1	19.80	0	0.00	19.75	1	719	0.14%
2024/04/02	0	0.00	0.6	20.10	20.00	-0.6	717	-0.08%
2024/04/01	1	20.65	0	0.00	20.40	1	714	0.14%
2024/03/27	0	0.00	0.3	19.90	20.05	-0.3	683	-0.04%
2024/03/26	0	19.80	0	0.00	20.00	0	679	0.00%
2024/03/25	1	20.05	0	0.00	20.00	1	683	0.15%
2024/03/22	0	0.00	1.3	19.90	20.00	-1.3	689	-0.18%
2024/03/21	0	0.00	1	19.80	19.95	-1	689	-0.14%
2024/03/20	0	0.00	1	19.75	19.65	-1	689	-0.15%
2024/03/19	0	19.80	0	0.00	19.90	0	681	0.00%
2024/03/15	0.3	19.76	0.2	19.90	19.90	0.1	690	0.02%
2024/03/13	0	19.85	3	19.77	20.00	-3	677	-0.44%
2024/03/11	0	20.20	3	20.30	20.10	-3	688	-0.44%
2024/03/08	0	19.95	0	0.00	20.00	0	719	0.00%
2024/03/07	0	20.15	0	0.00	20.15	0	829	0.00%
2024/03/06	1	20.05	0	0.00	20.05	1	830	0.12%
2024/03/05	0.2	20.35	0	0.00	20.20	0.2	820	0.02%
2024/03/04	0	20.35	0.6	20.10	20.10	-0.6	822	-0.07%
2024/03/01	0	20.35	0	0.00	20.25	0	812	0.00%
2024/02/29	0	20.45	0	0.00	20.25	0	822	0.00%
2024/02/27	1	20.25	2	20.30	20.25	-1	827	-0.12%
2024/02/26	0.4	20.85	0.1	20.80	20.75	0.3	852	0.04%
2024/02/23	0	0.00	0.6	20.95	20.80	-0.6	942	-0.06%
2024/02/22	1	21.10	0	0.00	21.05	1	942	0.11%
2024/02/19	0	0.00	1.6	21.30	21.35	-1.6	942	-0.17%
2024/02/15	0	20.50	0	0.00	20.35	0	933	0.00%
2024/02/05	0	0.00	1	20.55	20.75	-1	931	-0.11%
2024/02/02	1	20.70	0	0.00	20.70	1	929	0.11%
2024/01/25	0	21.25	1	21.00	21.00	-1	946	-0.11%
2024/01/24	3	21.35	0	0.00	21.25	3	950	0.32%
2024/01/22	1	21.00	1	21.30	21.00	0	959	0.00%
2024/01/19	1	20.60	0	0.00	20.75	1	960	0.10%
2024/01/17	1	20.95	0	0.00	20.85	1	960	0.10%
2024/01/10	1.7	21.77	1	21.80	21.85	0.7	945	0.08%
2024/01/04	2	22.35	0	0.00	22.15	2	924	0.22%
2024/01/03	0	0.00	5	22.32	22.30	-5	928	-0.54%
2023/12/29	0.7	22.60	0	0.00	22.65	0.7	924	0.08%
2023/12/28	0	0.00	1	22.55	22.65	-1	930	-0.11%
2023/12/27	2	22.63	1	22.65	22.50	1	954	0.10%
2023/12/26	0	22.25	0	0.00	22.40	0	963	0.00%
2023/12/21	1	22.60	0	0.00	22.55	1	1,033	0.10%
2023/12/18	2	23.10	2	22.80	22.75	0	1,028	0.00%
2023/12/15	2	22.63	0	0.00	22.70	2	1,029	0.19%
2023/12/13	0	0.00	1	22.50	22.55	-1	1,033	-0.10%
2023/12/08	0.5	23.30	0	0.00	23.05	0.5	1,040	0.05%
2023/12/07	5	23.32	2	23.30	23.15	3	1,044	0.29%
2023/12/06	1.5	23.28	0	0.00	23.10	1.5	1,071	0.14%
2023/12/05	2.1	23.62	0.3	23.50	23.50	1.8	1,124	0.16%
2023/12/04	6	24.54	5	24.75	24.20	1	1,480	0.07%
2023/12/01	0	0.00	1	23.75	23.75	-1	1,379	-0.07%
2023/11/30	3	23.10	0	0.00	23.25	3	1,423	0.21%
2023/11/29	1	23.35	0	0.00	23.15	1	1,443	0.07%
2023/11/28	1	23.50	1.5	23.65	23.50	-0.5	1,449	-0.03%
2023/11/27	4	23.59	2.6	23.82	23.45	1.4	1,459	0.10%
2023/11/24	0	0.00	1	23.55	23.55	-1	1,456	-0.07%
2023/11/22	1	23.80	11.9	23.95	24.15	-10.9	1,476	-0.74%
2023/11/21	2	22.45	0	0.00	22.40	2	1,413	0.14%
2023/11/20	0	0.00	1	22.40	22.40	-1	1,427	-0.07%
2023/11/08	0	0.00	3	22.70	22.60	-3	1,634	-0.18%
2023/11/06	1	22.50	0	0.00	22.50	1	1,643	0.06%
2023/11/03	0	0.00	1	22.59	22.40	-1	1,645	-0.06%
2023/10/31	0	0.00	1	22.00	21.85	-1	1,683	-0.06%
2023/10/30	0	0.00	0.1	22.30	22.25	-0.1	1,688	-0.01%
2023/10/18	1.1	21.43	0	0.00	21.40	1.1	1,892	0.06%
2023/10/13	1	22.30	0.6	22.40	22.20	0.4	1,923	0.02%
2023/10/11	1	22.75	0	0.00	22.40	1	2,015	0.05%
2023/10/04	4	23.18	0	0.00	23.20	4	2,046	0.20%
2023/10/03	0	0.00	3	23.43	23.75	-3	2,052	-0.15%
2023/10/02	2	22.58	3	22.87	22.70	-1	2,033	-0.05%
2023/09/27	1	22.50	8	22.40	22.40	-7	2,034	-0.34%
2023/09/26	5	22.83	5	23.23	23.10	0	2,044	0.00%
2023/09/25	0	22.10	1	22.00	22.00	-1	1,989	-0.05%
2023/09/22	0	0.00	3	21.65	21.90	-3	1,999	-0.15%
2023/09/21	4	22.04	6	21.90	21.85	-2	2,002	-0.10%
2023/09/20	3	22.47	0	0.00	22.30	3	2,009	0.15%
2023/09/19	1	22.60	0	0.00	22.60	1	2,026	0.05%
2023/09/18	0	0.00	0.5	22.80	22.95	-0.5	2,050	-0.03%
2023/09/15	1.1	22.87	1	23.00	22.80	0.1	2,070	0.00%
2023/09/14	2	23.30	0	0.00	23.20	2	2,076	0.10%
2023/09/13	2	23.00	23	23.10	23.00	-21	2,090	-1.00%
2023/09/12	1	23.45	0	0.00	23.30	1	2,102	0.05%
2023/09/11	1	23.85	0	0.00	23.45	1	2,103	0.05%
2023/09/08	24.1	23.91	5	23.90	23.85	19.1	2,083	0.92%
2023/09/07	8.1	26.98	11.8	26.83	25.45	-3.8	2,057	-0.18%
2023/09/06	0	0.00	2	25.50	25.50	-2	1,690	-0.12%
2023/09/05	0	0.00	9.4	23.03	23.20	-9.4	1,687	-0.56%
2023/09/04	0.1	20.55	0	0.00	21.10	0.1	1,651	0.01%
2023/09/01	0.1	20.33	1.6	20.53	20.75	-1.5	1,641	-0.09%
2023/08/30	0.1	20.35	0	0.00	20.60	0.1	1,650	0.01%
2023/08/29	0.1	20.40	0	0.00	20.15	0.1	1,649	0.00%
2023/08/28	1	21.40	2.1	21.43	21.35	-1.1	1,626	-0.07%
2023/08/16	0	0.00	20	14.83	14.90	-20	1,606	-1.24%
2023/08/14	13	15.06	0	0.00	15.00	13	1,579	0.82%
2023/08/11	2	15.85	0	0.00	15.80	2	1,535	0.13%
2023/08/10	0	0.00	0	16.50	16.20	0	1,523	0.00%
2023/08/09	0	0.00	0.3	16.70	16.80	-0.3	1,490	-0.02%
2023/08/02	2	17.00	1	17.05	16.85	1	1,425	0.07%
2023/07/28	1	17.20	0	0.00	17.20	1	1,487	0.07%
2023/07/27	2	17.10	2	17.10	17.10	0	1,492	0.00%
2023/07/26	1	17.00	0	0.00	17.15	1	1,492	0.07%
2023/07/25	2	16.85	1	17.05	17.05	1	1,482	0.07%
2023/07/24	1	16.85	0	0.00	16.80	1	1,469	0.07%
2023/07/20	0	0.00	0.9	17.20	17.20	-0.9	1,490	-0.06%
2023/07/17	0	0.00	1	16.80	17.30	-1	1,519	-0.07%
2023/07/14	2	16.80	1	17.10	16.90	1	1,501	0.07%
2023/07/13	4	17.34	0	17.35	17.20	4	1,489	0.27%
2023/07/12	1	18.05	0	0.00	17.85	1	1,487	0.07%
2023/07/11	1	18.15	0	0.00	18.15	1	1,520	0.07%
2023/07/07	0	0.00	4	18.25	18.40	-4	1,632	-0.25%
2023/07/06	3.8	18.47	0	18.60	18.45	3.8	1,672	0.23%
2023/07/05	1	18.85	5	18.65	18.75	-4	1,661	-0.24%
2023/07/04	0.2	18.25	0.9	18.30	18.15	-0.7	1,619	-0.05%
2023/06/30	0.2	18.30	0	0.00	18.20	0.2	1,631	0.01%
2023/06/29	0.2	18.45	0	0.00	18.25	0.2	1,633	0.01%
2023/06/28	1.2	18.37	0.2	18.40	18.30	1	1,646	0.06%
2023/06/27	4.2	18.37	0	0.00	18.35	4.2	1,663	0.25%
2023/06/26	0.2	18.60	0	0.00	18.45	0.2	1,669	0.01%
2023/06/21	3.1	18.24	0	0.00	18.50	3.1	1,692	0.18%
2023/06/19	0	0.00	1	18.40	18.40	-1	1,742	-0.06%
2023/06/16	1	18.50	0.9	18.50	18.50	0.1	1,759	0.01%
2023/06/15	0	0.00	17	18.45	18.45	-17	1,788	-0.95%
2023/06/14	10	18.55	0	0.00	18.50	10	1,840	0.54%
2023/06/13	3	18.92	1	19.00	18.70	2	2,032	0.10%
2023/06/12	10	18.81	37.9	18.80	18.70	-27.9	2,297	-1.21%
2023/06/09	0	0.00	8	18.54	18.50	-8	2,288	-0.35%
2023/06/08	7	18.34	0	0.00	18.40	7	2,291	0.31%
2023/06/07	0	0.00	11	18.60	18.50	-11	2,315	-0.48%
2023/06/06	5	18.60	0	0.00	18.55	5	2,310	0.22%
2023/06/05	10	18.70	0	0.00	18.70	10	2,313	0.43%
2023/06/02	26	18.62	1	18.60	18.55	25	2,317	1.08%
2023/06/01	12	18.72	0	0.00	18.80	12	2,300	0.52%
2023/05/31	1	18.90	11	19.09	18.90	-10	2,291	-0.44%
2023/05/30	7	19.06	0	0.00	19.05	7	2,280	0.31%
2023/05/29	0	0.00	11	19.05	19.10	-11	2,294	-0.48%
2023/05/26	0	0.00	0.9	18.95	18.90	-0.9	2,306	-0.04%
2023/05/10	1	19.15	1	19.20	19.15	0	2,580	0.00%
2023/05/09	4	19.23	0	0.00	19.10	4	2,613	0.15%
2023/05/08	2	19.58	0	0.00	19.55	2	2,645	0.08%
2023/05/05	10	19.55	15	19.57	19.85	-5	2,744	-0.18%
2023/05/04	0	0.00	2.8	19.00	19.10	-2.8	2,809	-0.10%
2023/05/03	7	19.11	2	19.15	19.05	5	3,015	0.17%
2023/05/02	13	19.10	2	19.10	19.00	11	3,057	0.36%
2023/04/28	2	19.08	0	0.00	19.05	2	3,082	0.06%
2023/04/25	7	19.14	0	0.00	19.15	7	3,297	0.21%
2023/04/24	0	0.00	13	19.48	19.65	-13	3,327	-0.39%
2023/04/21	3	19.30	0	0.00	19.25	3	3,428	0.09%
2023/04/20	6	19.60	0	0.00	19.50	6	3,437	0.17%
2023/04/19	15	19.28	0	0.00	19.25	15	3,456	0.43%
2023/04/18	11	19.39	11	19.52	19.25	0	3,537	0.00%
2023/04/17	15	19.92	9	19.92	19.80	6	3,775	0.16%
2023/04/14	0	0.00	20	19.60	19.70	-20	3,787	-0.53%
2023/04/13	41	19.22	0	0.00	19.20	41	3,763	1.09%
2023/04/12	10	18.95	1.8	19.27	19.25	8.2	3,751	0.22%
2023/04/11	0.3	18.45	0	0.00	18.65	0.3	3,737	0.01%
2023/04/10	1	18.80	0	0.00	18.70	1	3,896	0.03%
2023/04/07	3	18.88	0	0.00	18.90	3	4,058	0.07%
2023/04/06	3.3	18.90	0	0.00	18.85	3.3	4,097	0.08%
2023/03/31	1.3	18.90	0	0.00	18.80	1.3	4,134	0.03%
2023/03/29	10.3	19.00	0	0.00	18.90	10.3	4,189	0.25%
2023/03/28	1	19.00	0.9	19.00	19.00	0.1	4,241	0.00%
2023/03/27	0.2	19.30	1	19.40	19.25	-0.8	4,303	-0.02%
2023/03/24	2	19.20	0	0.00	19.20	2	4,379	0.05%
2023/03/23	0.2	19.36	1.2	19.46	19.45	-1	4,539	-0.02%
2023/03/22	4	19.39	0.7	19.45	19.25	3.3	4,685	0.07%
2023/03/21	4	19.75	1	19.85	19.65	3	4,725	0.06%
2023/03/20	0	0.00	2	19.45	19.55	-2	4,837	-0.04%
2023/03/17	2.8	19.09	2	19.23	19.30	0.8	5,112	0.02%
2023/03/16	21	18.90	88	18.72	18.70	-67	5,679	-1.18%
2023/03/15	11.1	20.21	11.3	20.28	19.95	-0.2	6,018	0.00%
2023/03/14	1.1	22.19	0	0.00	22.05	1.1	6,030	0.02%
2023/03/10	1	22.60	0	0.00	22.60	1	6,065	0.02%
2023/03/07	0	0.00	5	23.45	23.35	-5	6,075	-0.08%
2023/03/03	5	23.30	0	0.00	23.25	5	6,065	0.08%
2023/03/02	0	0.00	0	23.00	23.10	0	6,069	0.00%
2023/03/01	1.2	22.90	1	22.85	22.85	0.2	6,067	0.00%
2023/02/23	2	23.55	0	0.00	23.45	2	6,062	0.03%
2023/02/22	0.5	23.35	0	0.00	23.30	0.5	6,063	0.01%
2023/02/21	1.4	23.82	0	0.00	23.50	1.4	6,063	0.02%
2023/02/16	0	0.00	1	23.30	23.35	-1	6,134	-0.02%
2023/02/15	0.3	23.30	0.7	23.15	23.10	-0.4	6,187	-0.01%
2023/02/13	0.3	23.13	0	0.00	23.10	0.3	6,234	0.00%
2023/02/10	3	23.18	1	23.55	23.10	2	6,265	0.03%
2023/02/09	0	23.95	2	24.15	23.80	-2	6,282	-0.03%
2023/02/08	3	24.22	1	24.30	24.10	2	6,321	0.03%
2023/02/03	0	0.00	3	24.88	24.80	-3	6,858	-0.04%
2023/02/02	4	24.58	1	24.70	24.50	3	6,836	0.04%
2023/02/01	6	24.72	11.1	24.62	24.95	-5	6,796	-0.07%
2023/01/31	1	23.95	4	23.99	23.95	-3	6,600	-0.05%
2023/01/30	1.1	23.79	0	0.00	23.70	1.1	6,563	0.02%
2023/01/17	2	23.85	4	24.06	23.65	-2	6,542	-0.03%
2023/01/16	4	23.70	0	0.00	23.60	4	6,438	0.06%
2023/01/13	10	23.80	13	23.87	23.80	-3	6,418	-0.05%
2023/01/12	1	23.65	0	0.00	23.50	1	6,403	0.02%
2023/01/11	0	0.00	15.1	23.84	23.95	-15.1	6,362	-0.24%
2023/01/06	1	24.30	3.1	24.09	23.65	-2.1	6,259	-0.03%
2023/01/05	6.1	24.06	8.1	24.28	23.85	-2	6,195	-0.03%
2023/01/04	13	23.44	12	23.40	23.45	1	5,933	0.02%
2023/01/03	0.1	22.85	0	0.00	22.85	0.1	5,890	0.00%
2022/12/30	3.1	23.56	0	0.00	23.35	3.1	5,865	0.05%
2022/12/28	129	23.86	34.1	24.04	23.85	95	5,774	1.64%	大買/
2022/12/27	14	23.77	14.2	24.06	24.10	-0.2	5,580	0.00%
2022/12/26	12	23.30	13.1	23.42	23.30	-1.1	5,412	-0.02%
2022/12/23	0	0.00	0.4	23.30	23.30	-0.4	5,395	-0.01%
2022/12/22	0.3	22.96	0.1	23.20	22.90	0.2	5,390	0.00%
2022/12/21	0	0.00	2.7	22.81	22.75	-2.7	5,389	-0.05%
2022/12/20	6.3	23.39	1	23.45	22.30	5.3	5,371	0.10%
2022/12/19	1	23.75	7	23.64	23.15	-6	5,344	-0.11%
2022/12/16	1.2	23.12	4	23.09	23.15	-2.8	5,275	-0.05%
2022/12/15	26.1	23.70	28.2	23.97	23.70	-2.1	5,206	-0.04%
2022/12/14	15	23.35	17.2	23.51	23.25	-2.2	5,043	-0.04%
2022/12/13	1	22.70	11.1	22.67	22.75	-10.1	4,876	-0.21%
2022/12/12	26.4	22.84	8	22.90	22.60	18.4	4,806	0.38%
2022/12/09	15	23.96	14	24.18	23.60	1	4,684	0.02%
2022/12/08	72	23.85	47	23.61	23.80	25	4,381	0.57%
2022/12/07	24	22.82	24.9	22.91	22.75	-0.9	3,758	-0.02%
2022/12/06	0	0.00	3	23.09	23.75	-3	3,216	-0.09%
2022/12/05	6	21.73	1	21.80	21.60	5	2,923	0.17%
2022/11/30	1	20.95	1	21.25	21.20	0	2,904	0.00%
2022/11/29	1	20.60	0	0.00	20.65	1	2,893	0.03%
2022/11/28	0.3	20.35	0	0.00	20.50	0.3	2,892	0.01%
2022/11/24	0.3	20.40	0	20.55	20.40	0.2	2,902	0.01%
2022/11/23	0.4	20.32	0	0.00	20.50	0.4	2,897	0.01%
2022/11/22	0	20.15	0	0.00	20.10	0	2,914	0.00%
2022/11/18	1	20.90	0	0.00	20.80	1	2,897	0.03%
2022/11/17	5	21.05	6	21.01	21.05	-1	2,915	-0.03%
2022/11/16	0.1	20.70	5	20.85	20.70	-4.9	2,918	-0.17%
2022/11/15	1.1	21.11	0	0.00	21.30	1.1	2,936	0.04%
2022/11/14	1	21.60	0	0.00	21.55	1	2,917	0.03%
2022/11/11	0	0.00	5	21.55	21.05	-5	2,896	-0.17%
2022/11/08	1	21.95	1	21.60	21.65	0	2,839	0.00%
2022/11/07	1	21.60	1	22.10	21.80	0	2,837	0.00%
2022/11/03	1	22.00	5	22.02	21.90	-4	2,758	-0.15%
2022/11/02	22	21.36	37	21.56	21.35	-15	2,563	-0.59%
2022/11/01	10	21.84	3	21.82	21.55	7	2,485	0.28%
2022/10/31	3	20.50	5	20.67	20.80	-2	2,162	-0.09%
2022/10/28	3	19.70	0	0.00	18.95	3	2,145	0.14%
2022/10/27	2	19.35	0	0.00	19.65	2	2,117	0.09%
2022/10/21	0	18.65	0	0.00	18.60	0	2,840	0.00%
2022/10/20	1	19.20	0	0.00	19.05	1	2,845	0.04%
2022/10/19	0.4	19.90	0	0.00	19.95	0.4	2,822	0.01%
2022/10/17	0	0.00	5	19.00	19.30	-5	2,901	-0.17%
2022/10/12	0	0.00	3.6	19.87	20.15	-3.6	2,904	-0.12%
2022/10/11	1	20.30	0	0.00	19.80	1	2,924	0.03%
2022/10/06	0	0.00	1	20.60	20.45	-1	2,960	-0.03%
2022/10/04	0	0.00	1.6	20.46	20.45	-1.6	3,039	-0.05%
2022/10/03	0	0.00	10	20.22	20.15	-10	3,075	-0.33%
2022/09/30	0	0.00	16	19.20	19.85	-16	3,085	-0.52%
2022/09/29	5	19.60	2	19.90	19.90	3	3,062	0.10%
2022/09/28	1	19.65	0	0.00	19.00	1	3,039	0.03%
2022/09/27	0	0.00	14.7	20.03	20.35	-14.7	3,014	-0.49%
2022/09/26	4	19.99	2	19.93	19.80	2	3,022	0.07%
2022/09/23	1	21.34	0	0.00	20.75	1	3,007	0.03%
2022/09/22	0	0.00	0.7	21.00	21.15	-0.7	3,043	-0.02%
2022/09/16	1	22.15	0.7	22.20	22.00	0.3	3,140	0.01%
2022/09/15	1	22.65	0	0.00	22.40	1	3,156	0.03%
2022/09/14	0	0.00	0.5	22.30	22.40	-0.5	3,173	-0.02%
2022/09/05	0	0.00	2.6	23.09	22.90	-2.6	3,282	-0.08%
2022/09/02	0	0.00	0.5	23.60	23.45	-0.5	3,299	-0.01%
2022/09/01	1.1	23.95	0	0.00	23.80	1.1	3,304	0.03%
2022/08/31	0	0.00	6	24.19	24.45	-6	3,303	-0.18%
2022/08/30	1.2	24.15	0	0.00	24.05	1.2	3,312	0.04%
2022/08/29	1	24.10	0	0.00	24.00	1	3,321	0.03%
2022/08/26	2.2	25.23	1	25.20	25.05	1.2	3,302	0.04%
2022/08/24	0.6	25.27	5.4	25.29	25.00	-4.9	3,323	-0.15%
2022/08/23	0.3	25.97	0	0.00	25.80	0.3	3,304	0.01%
2022/08/22	2.3	27.32	1	27.00	26.60	1.3	3,317	0.04%
2022/08/10	0.1	24.35	0	0.00	24.30	0.1	3,285	0.00%
2022/08/09	0	0.00	14.5	24.21	24.30	-14.5	3,285	-0.44%
2022/08/05	5	24.27	0.1	24.20	24.15	4.9	3,325	0.15%
2022/08/04	4	24.25	6	23.96	23.75	-2	3,394	-0.06%
2022/08/03	0	24.25	7	24.75	24.10	-7	3,404	-0.21%
2022/08/02	3	25.03	0	0.00	24.75	3	3,406	0.09%
2022/08/01	2	26.20	0	0.00	26.00	2	3,443	0.06%
2022/07/28	3	27.10	10	26.69	26.30	-7	3,454	-0.20%
2022/07/27	2	26.45	0	0.00	26.80	2	3,449	0.06%
2022/07/26	7	26.79	2	27.05	26.60	5	3,437	0.15%
2022/07/25	5	27.40	0	0.00	26.55	5	3,401	0.15%
2022/07/22	3	27.52	2	27.30	27.30	1	3,404	0.03%
2022/07/21	33	27.19	35	27.37	27.65	-2	3,396	-0.06%
2022/07/20	5	24.73	1	25.80	25.90	4	3,027	0.13%
2022/07/18	0	0.00	1	23.50	23.40	-1	3,757	-0.03%
2022/07/15	3	22.83	3	23.00	22.90	0	3,815	0.00%
2022/07/14	4	23.10	4	22.59	23.00	0	3,856	0.00%
2022/07/13	3	22.65	4	23.26	23.00	-1	3,881	-0.03%
2022/07/12	10	22.38	10	21.65	21.35	0	3,865	0.00%
2022/07/06	1	21.75	0	0.00	21.65	1	3,974	0.03%
2022/07/01	0	0.00	2.9	21.30	20.80	-2.9	3,993	-0.07%
2022/06/30	1	22.20	7	22.20	21.75	-6	3,988	-0.15%
2022/06/21	0	0.00	3	23.58	24.30	-3	4,275	-0.07%
2022/06/20	1	23.30	6	23.35	22.85	-5	4,255	-0.12%
2022/06/17	2	24.70	0	0.00	24.60	2	4,223	0.05%
2022/06/15	1	26.60	1	26.75	26.50	0	4,243	0.00%
2022/06/10	2	27.80	0	0.00	28.00	2	4,380	0.05%
2022/06/09	0	0.00	1	27.75	28.15	-1	4,387	-0.02%
2022/06/08	1	28.05	0	0.00	27.95	1	4,403	0.02%
2022/06/07	0	0.00	3	27.65	27.80	-3	4,452	-0.07%
2022/06/06	5	27.30	1	27.40	27.15	4	4,502	0.09%
2022/06/01	2	27.40	2.1	27.25	27.20	-0.1	4,728	0.00%
2022/05/30	0	0.00	8	26.69	26.80	-8	4,798	-0.17%
2022/05/27	5	26.44	1	26.50	26.20	4	4,815	0.08%
2022/05/26	0.1	26.00	0	0.00	26.10	0.1	4,876	0.00%
2022/05/25	8	25.89	8	25.85	25.90	0	4,960	0.00%
2022/05/24	7	26.04	2	26.15	25.55	5	5,104	0.10%
2022/05/23	0	0.00	2.4	26.11	26.05	-2.4	5,151	-0.05%
2022/05/20	0	0.00	0.3	25.40	25.50	-0.3	5,237	0.00%
2022/05/19	1	25.20	3	25.25	25.50	-2	5,302	-0.04%
2022/05/18	0	0.00	1	26.20	26.20	-1	5,378	-0.02%
2022/05/17	1.2	25.51	0	0.00	25.50	1.2	5,486	0.02%
2022/05/13	0	0.00	1	25.00	25.10	-1	5,728	-0.02%
2022/05/12	7	24.54	7	24.50	24.40	0	5,831	0.00%
2022/05/11	2	25.42	0	0.00	25.40	2	5,841	0.03%
2022/05/10	0	0.00	0.1	26.05	26.20	-0.1	5,910	0.00%
2022/05/09	4	26.82	0	0.00	26.00	4	6,015	0.07%
2022/05/06	0	27.95	0	0.00	27.95	0	6,064	0.00%
2022/05/05	0	0.00	0	28.95	28.60	0	6,207	0.00%
2022/05/03	0	28.70	3	28.85	28.60	-3	6,696	-0.04%
2022/04/29	0	29.20	0	0.00	29.05	0	7,028	0.00%
2022/04/28	0	0.00	1	28.90	29.20	-1	7,420	-0.01%
2022/04/27	7.2	29.04	2	29.05	29.05	5.2	7,741	0.07%
2022/04/26	6	31.00	6	30.25	30.05	0	7,970	0.00%
2022/04/25	32	31.98	24	31.25	30.45	8	8,332	0.10%
2022/04/22	12	31.61	18	31.98	33.25	-6	8,551	-0.07%
2022/04/21	2	29.70	2	30.03	30.30	0	9,070	0.00%
2022/04/20	1.2	28.72	3	29.00	29.30	-1.9	10,300	-0.02%
2022/04/18	10	28.60	0	0.00	28.60	10	14,962	0.07%
2022/04/15	12.2	29.51	1	29.45	29.40	11.2	16,891	0.07%
2022/04/14	0	0.00	2	30.30	30.10	-2	17,782	-0.01%
2022/04/12	2	30.30	0	0.00	30.30	2	18,807	0.01%
2022/04/11	1	30.75	5	30.70	30.70	-4	20,999	-0.02%
2022/04/08	5	30.79	0	0.00	31.00	5	21,211	0.02%
2022/04/07	2	30.90	1	31.60	30.80	1	21,324	0.00%
2022/04/01	1	31.50	0	0.00	31.20	1	21,531	0.00%
2022/03/31	1	31.40	11	31.40	31.20	-10	21,535	-0.05%
2022/03/30	2.2	31.61	1	31.40	31.45	1.2	21,657	0.01%
2022/03/29	0	0.00	0.2	31.35	31.35	-0.2	21,671	0.00%
2022/03/28	5	32.42	1	32.10	31.75	4	21,662	0.02%
2022/03/25	0	0.00	3	31.52	31.25	-3	21,540	-0.01%
2022/03/24	1	31.40	0	0.00	31.90	1	21,582	0.00%
2022/03/23	2	32.30	1	32.30	32.10	1	21,595	0.00%
2022/03/21	2	31.85	0	0.00	31.80	2	21,608	0.01%
2022/03/18	1.3	31.41	1	31.70	31.70	0.3	21,657	0.00%
2022/03/17	1	31.05	15	31.16	31.10	-14	21,664	-0.06%
2022/03/16	1	30.95	1	30.45	30.45	0	21,681	0.00%
2022/03/15	0	0.00	2	31.45	30.55	-2	21,879	-0.01%
2022/03/11	0	0.00	2	31.65	31.60	-2	21,922	-0.01%
2022/03/10	7	31.72	5	31.80	32.10	2	21,950	0.01%
2022/03/09	3	30.78	0	0.00	31.15	3	21,904	0.01%
2022/03/08	3.1	30.70	0	31.30	30.20	3.1	21,902	0.01%
2022/03/07	3	31.52	1	31.45	31.45	2	21,816	0.01%
2022/03/04	1	32.75	15	32.82	32.80	-14	21,838	-0.06%
2022/03/02	2	33.28	5	32.90	33.30	-3	22,143	-0.01%
2022/03/01	2	32.70	1	33.40	33.50	1	22,186	0.00%
2022/02/25	4	32.60	0	0.00	32.60	4	22,180	0.02%
2022/02/24	4	32.91	0	0.00	32.40	4	22,154	0.02%
2022/02/23	0	33.85	0.9	33.65	33.95	-0.9	22,106	0.00%
2022/02/22	2	33.25	24	33.41	33.35	-22	22,202	-0.10%
2022/02/21	3	34.60	18	34.55	34.45	-15	22,198	-0.07%
2022/02/18	7	34.44	6	34.20	34.90	1	22,257	0.00%
2022/02/17	3.1	34.96	4	34.65	34.30	-1	22,317	0.00%
2022/02/16	9	34.78	15	34.85	34.65	-6	22,315	-0.03%
2022/02/15	39	33.92	32	33.92	33.90	7	22,348	0.03%
2022/02/14	5	33.41	3	33.40	33.30	2	22,570	0.01%
2022/02/11	3	34.95	8	34.98	34.60	-5	22,831	-0.02%
2022/02/10	6	35.43	2	35.30	34.95	4	23,054	0.02%
2022/02/09	11	35.44	2	35.33	35.60	9	23,327	0.04%
2022/02/08	46	34.25	33	34.54	34.85	13	24,113	0.05%
2022/02/07	5	33.74	23	33.29	34.05	-18	25,027	-0.07%
2022/01/26	4	33.48	4	33.66	33.45	0	26,409	0.00%
2022/01/25	3	35.35	3	34.93	34.00	0	26,933	0.00%
2022/01/24	2	36.40	3	36.23	36.20	-1	26,939	0.00%
2022/01/21	26	36.75	20.1	36.69	36.15	5.9	26,917	0.02%
2022/01/20	10	35.81	17	36.08	36.10	-7	26,579	-0.03%
2022/01/19	10	37.36	9	37.41	36.85	1	26,321	0.00%
2022/01/18	23	38.03	6.1	38.24	37.75	17	26,220	0.06%
2022/01/17	26.8	39.34	15	39.14	38.05	11.8	26,227	0.04%
2022/01/14	75.5	40.19	13	39.55	39.00	62.5	25,736	0.24%
2022/01/13	32	41.48	47	41.53	41.70	-15	24,921	-0.06%
2022/01/12	57	40.66	58	40.94	41.75	-1	23,659	0.00%
2022/01/11	141	41.52	114.1	40.20	39.50	27	21,933	0.12%	大買/大賣/
2022/01/10	90	40.50	115.1	40.34	41.35	-25.1	19,103	-0.13%	大賣/
2022/01/07	29.2	37.62	27	37.88	37.60	2.2	17,227	0.01%
2022/01/06	20	37.49	19	37.76	36.40	1	16,428	0.01%
2022/01/05	10	37.22	15	37.12	36.80	-5	15,923	-0.03%
2022/01/04	79.2	37.80	58.4	37.89	38.10	20.8	15,523	0.13%
2022/01/03	0	0.00	22	36.31	36.35	-22	13,411	-0.16%
2021/12/30	4	33.28	0	0.00	33.05	4	13,340	0.03%
2021/12/29	13	33.71	14	33.66	33.90	-1	13,430	-0.01%
2021/12/28	2	32.75	0	0.00	32.75	2	13,471	0.01%
2021/12/27	1	33.00	4	32.45	32.50	-3	13,611	-0.02%
2021/12/24	2	33.15	7.9	33.45	32.85	-5.9	13,761	-0.04%
2021/12/23	1	32.85	5.2	32.83	32.80	-4.2	13,781	-0.03%
2021/12/22	9	32.72	5	32.84	32.55	4	13,915	0.03%
2021/12/21	7.5	32.53	1	32.50	32.55	6.5	14,016	0.05%
2021/12/20	2	32.53	2	32.85	32.95	0	14,101	0.00%
2021/12/17	3	32.28	1	32.45	31.95	2	14,123	0.01%
2021/12/16	0	0.00	1	31.75	31.80	-1	14,227	-0.01%
2021/12/15	1	31.60	0	0.00	31.70	1	14,437	0.01%
2021/12/14	3	31.93	0	0.00	31.60	3	14,834	0.02%
2021/12/13	0	0.00	1	33.00	32.65	-1	14,934	-0.01%
2021/12/10	1	33.20	5	33.21	33.00	-4	15,260	-0.03%
2021/12/09	9	33.48	12	34.11	33.10	-3	16,279	-0.02%
2021/12/08	2	32.85	0	0.00	32.65	2	16,201	0.01%
2021/12/07	2.3	32.96	5.8	32.77	32.95	-3.5	16,271	-0.02%
2021/12/06	0.2	32.85	1	32.90	32.30	-0.8	16,354	0.00%
2021/12/03	0	0.00	1	32.60	32.60	-1	16,454	-0.01%
2021/12/02	2.5	32.58	4	32.75	32.40	-1.5	16,776	-0.01%
2021/12/01	0.5	33.15	1	33.55	33.05	-0.5	17,888	0.00%
2021/11/30	3	33.18	2	33.20	33.15	1	18,320	0.01%
2021/11/29	3	33.48	4	34.05	33.45	-1	18,520	-0.01%
2021/11/26	6.1	32.46	6	32.95	32.10	0.1	18,889	0.00%
2021/11/25	14	33.71	2	33.75	33.25	12	19,243	0.06%
2021/11/24	0	0.00	2	33.40	33.45	-2	19,749	-0.01%
2021/11/23	3.6	32.97	1	33.00	32.70	2.6	20,818	0.01%
2021/11/22	6	32.91	11	33.30	33.45	-5	21,578	-0.02%
2021/11/19	7	32.87	19	32.84	32.90	-12	22,224	-0.05%
2021/11/18	2	33.65	1	34.20	33.70	1	22,495	0.00%
2021/11/17	7	33.76	9.5	33.80	33.75	-2.5	22,671	-0.01%
2021/11/16	3	34.55	3	34.55	34.20	0	23,522	0.00%
2021/11/15	0	0.00	15.8	34.37	34.00	-15.8	23,746	-0.07%
2021/11/12	7	34.28	7	34.61	34.20	0	24,047	0.00%
2021/11/11	4.1	35.33	4	35.95	34.85	0.1	25,717	0.00%
2021/11/10	17.2	36.11	17	35.96	35.65	0.2	26,369	0.00%
2021/11/09	8	35.23	5	34.78	35.05	3	26,734	0.01%
2021/11/08	15	34.91	23.2	34.99	34.40	-8.2	27,686	-0.03%
2021/11/05	51	36.64	23	36.96	35.65	28	28,732	0.10%
2021/11/04	34	37.75	42	37.80	37.20	-8	28,543	-0.03%
2021/11/03	47.3	38.36	44.9	38.57	38.95	2.4	28,244	0.01%
2021/11/02	22	34.15	59.9	35.06	35.45	-37.9	27,566	-0.14%
2021/11/01	16	32.15	1	32.40	32.25	15	27,002	0.06%
2021/10/29	4	31.69	3	31.72	31.75	1	26,857	0.00%
2021/10/28	1	30.60	0	0.00	30.05	1	26,646	0.00%
2021/10/27	5	30.16	22	30.03	30.10	-17	26,712	-0.06%
2021/10/26	16	31.12	5.9	30.42	30.35	10.1	26,767	0.04%
2021/10/25	17	32.14	8	32.08	31.60	9	26,884	0.03%
2021/10/22	3.1	30.74	4	30.96	30.30	-0.9	27,150	0.00%
2021/10/21	23	32.28	13.5	31.81	31.00	9.5	27,141	0.04%
2021/10/20	0	0.00	2	31.20	31.25	-2	26,986	-0.01%
2021/10/19	0	0.00	1	31.00	31.30	-1	27,047	0.00%
2021/10/18	0	0.00	1	30.80	30.55	-1	30,211	0.00%
2021/10/15	6.1	30.66	0	0.00	30.45	6.1	31,144	0.02%
2021/10/14	0.1	30.80	3	30.33	30.90	-3	32,896	-0.01%
2021/10/13	0	0.00	1	30.20	30.10	-1	34,822	0.00%
2021/10/12	1	29.95	1	30.05	29.95	0	36,209	0.00%
2021/10/08	5	31.78	4	31.61	31.20	1	37,209	0.00%
2021/10/07	6	31.46	5	32.29	32.25	1	37,286	0.00%
2021/10/06	1	31.00	3	31.10	30.85	-2	37,253	-0.01%
2021/10/05	6	30.51	5.1	31.68	32.20	0.9	37,234	0.00%
2021/10/04	1.1	30.38	1	31.05	30.50	0.1	37,099	0.00%
2021/10/01	2	32.00	2	31.98	31.55	0	37,100	0.00%
2021/09/30	9	32.50	9	32.93	33.00	0	37,121	0.00%
2021/09/29	6.2	32.45	10	33.06	32.00	-3.8	37,187	-0.01%
2021/09/28	4.1	33.51	8	33.71	33.20	-3.9	37,300	-0.01%
2021/09/27	2.1	34.57	7	35.02	34.25	-4.9	37,331	-0.01%
2021/09/24	9.1	35.41	1	35.35	35.30	8.1	37,594	0.02%
2021/09/23	9	35.47	10.3	35.27	35.05	-1.3	37,928	0.00%
2021/09/22	12.2	36.31	7	36.33	35.00	5.2	38,245	0.01%
2021/09/17	29.1	38.42	28	39.00	37.90	1.1	38,853	0.00%
2021/09/16	5.5	38.53	2	38.05	37.75	3.5	40,224	0.01%
2021/09/15	8.4	37.76	13.7	38.21	39.10	-5.3	41,259	-0.01%
2021/09/14	72.3	39.70	62	39.06	39.00	10.2	42,989	0.02%
2021/09/13	2.4	38.04	6.7	38.25	38.25	-4.3	45,841	-0.01%
2021/09/01	15	33.93	0	34.20	33.55	15	46,673	0.03%
2021/08/31	4.5	34.16	7	34.74	34.00	-2.5	48,248	-0.01%
2021/08/30	8.5	35.22	0	0.00	34.60	8.5	48,920	0.02%
2021/08/27	10.5	35.68	8	36.19	35.35	2.5	48,839	0.01%
2021/08/26	40	37.11	29.1	36.94	35.70	10.9	48,728	0.02%
2021/08/25	19	34.10	35	35.51	36.75	-16	48,063	-0.03%
2021/08/24	17	34.38	4	34.05	33.45	13	47,627	0.03%
2021/08/23	11	35.03	12	35.23	34.70	-1	47,357	0.00%
2021/08/20	11.2	34.05	21.2	33.93	33.30	-10	46,789	-0.02%
2021/08/19	13	34.72	22	34.60	33.80	-9	46,582	-0.02%
2021/08/18	88	35.12	82	36.60	35.50	6	46,071	0.01%
2021/08/17	29	36.22	61.1	35.69	36.35	-32.1	45,109	-0.07%
2021/08/16	45.1	37.34	30	37.63	36.35	15.1	44,681	0.03%
2021/08/13	10	40.47	7	40.49	40.35	3	44,324	0.01%
2021/08/12	8	39.98	6	40.17	39.85	2	44,104	0.00%
2021/08/11	27	40.30	27	40.37	39.55	0	44,273	0.00%
2021/08/10	33	39.03	3	39.38	39.20	30	43,892	0.07%
2021/08/09	30	39.33	44	39.44	40.00	-14	44,640	-0.03%
2021/08/06	80.6	40.93	46	41.65	39.60	34.6	44,665	0.08%
2021/08/05	44.2	39.88	31	40.08	38.85	13.2	43,001	0.03%
2021/08/04	55	42.01	34	41.08	40.80	21	42,131	0.05%
2021/08/03	41	42.40	58	41.97	41.45	-17	41,446	-0.04%
2021/08/02	55.2	43.93	49	42.72	41.70	6.2	40,208	0.02%
2021/07/30	67	43.27	17.1	43.67	46.30	49.9	38,809	0.13%
2021/07/29	38.1	42.65	30	42.78	42.10	8.1	38,098	0.02%
2021/07/28	20.1	48.90	6.4	47.41	46.75	13.7	37,348	0.04%
2021/07/27	2	54.30	1	53.20	51.90	1	36,581	0.00%
2021/07/26	2	56.30	2	55.80	55.60	0	36,423	0.00%
2021/07/23	4	55.70	1	55.70	55.40	3	36,330	0.01%
2021/07/22	0	0.00	8	53.55	54.60	-8	36,343	-0.02%
2021/07/21	2	50.70	0	0.00	52.10	2	36,204	0.01%
2021/07/20	3	52.60	5.4	51.78	52.50	-2.4	36,069	-0.01%
2021/07/19	15	52.94	47.2	48.25	55.60	-32.2	35,776	-0.09%
2021/07/16	0	0.00	36	50.60	50.60	-36	35,168	-0.10%
2021/07/15	0	0.00	4.2	56.20	56.20	-4.2	35,181	-0.01%
2021/07/14	10	62.40	45.2	63.57	62.40	-35.2	35,459	-0.10%
2021/07/13	252.6	68.91	125	69.12	69.30	127.6	35,420	0.36%	大買/大賣/鉅額交易
2021/07/12	29	63.03	25	64.34	64.90	4	32,331	0.01%
2021/07/09	60.5	57.02	72	57.74	59.00	-11.5	31,420	-0.04%
2021/07/08	67.7	55.45	24.8	55.01	54.60	42.9	29,681	0.14%
2021/07/07	18	53.07	58	53.36	53.70	-40	27,785	-0.14%
2021/07/06	63	47.80	22	48.15	48.90	41	26,503	0.15%
2021/07/05	0	0.00	9	42.98	45.00	-9	25,605	-0.04%
2021/07/02	0	0.00	13	46.63	46.75	-13	25,442	-0.05%
2021/07/01	1	46.25	1	47.30	45.70	0	25,329	0.00%
2021/06/30	3	42.00	4	42.33	43.00	-1	25,167	0.00%
2021/06/29	2	42.60	7	39.28	40.00	-5	25,042	-0.02%
2021/06/28	14	41.48	2	42.03	41.95	12	24,837	0.05%
2021/06/25	7	37.25	8	38.06	38.25	-1	24,650	0.00%
2021/06/24	9	35.69	18.1	34.02	35.85	-9.1	24,456	-0.04%
2021/06/23	0	0.00	9	34.00	34.00	-9	24,267	-0.04%
2021/06/22	16	37.78	31	37.30	37.75	-15	24,098	-0.06%
2021/06/21	61	34.14	6.1	34.19	34.55	54.9	23,693	0.23%
2021/06/18	26.2	30.74	21.1	31.22	31.45	5.2	23,252	0.02%
2021/06/17	30	28.44	35.3	28.08	28.60	-5.3	22,777	-0.02%
2021/06/16	67.5	27.86	152.5	27.75	28.50	-85	21,933	-0.39%	大賣/
2021/06/15	36	24.58	76.9	25.05	25.95	-40.9	20,148	-0.20%
2021/06/11	59.1	23.89	102	23.60	23.60	-42.9	19,019	-0.23%	大賣/
2021/06/10	252	23.78	98	23.99	23.35	154	16,917	0.91%	大買/鉅額交易
2021/06/09	8	21.01	85	21.89	22.15	-77	12,985	-0.59%
2021/06/08	50	19.76	10	20.01	20.15	40	11,996	0.33%
2021/06/07	1	19.15	37	18.73	19.15	-36	10,330	-0.35%
2021/06/04	6	17.59	0	0.00	17.45	6	9,515	0.06%
2021/06/03	8	18.04	5	17.90	17.85	3	9,430	0.03%
2021/06/02	23.2	18.00	6	17.33	18.05	17.2	9,178	0.19%
2021/06/01	1	17.25	0	0.00	17.20	1	8,649	0.01%
2021/05/31	0	0.00	7	17.44	17.35	-7	8,591	-0.08%
2021/05/28	12.3	17.49	0	0.00	17.40	12.3	8,528	0.14%
2021/05/27	1.8	17.79	0	0.00	17.60	1.8	8,428	0.02%
2021/05/25	0	0.00	6	17.50	17.40	-6	8,126	-0.07%
2021/05/24	8	18.18	69	18.06	17.55	-61	7,969	-0.77%
2021/05/21	1	17.00	5	17.36	17.40	-4	7,593	-0.05%
2021/05/20	3	17.17	2	17.65	17.10	1	7,224	0.01%
2021/05/19	5	17.26	3.1	17.30	17.20	1.9	7,018	0.03%
2021/05/18	78	17.60	29.1	17.45	17.60	48.9	6,581	0.74%
2021/05/17	90	17.92	24	18.02	18.40	66	5,996	1.10%
2021/05/14	10	16.67	11.9	16.51	16.75	-1.9	4,869	-0.04%
2021/05/13	15	15.72	0	0.00	16.10	15	4,406	0.34%
2021/05/12	2	14.70	3	14.53	14.65	-1	4,206	-0.02%
2021/05/07	1	16.40	0.3	16.45	16.40	0.7	3,999	0.02%
2021/05/05	4	16.55	5	16.56	16.45	-1	3,947	-0.03%
2021/05/04	1	17.10	0	0.00	16.45	1	3,955	0.03%
2021/05/03	0	0.00	3	17.15	17.05	-3	3,894	-0.08%
2021/04/27	0	0.00	2	17.30	17.30	-2	3,743	-0.05%
2021/04/21	30	17.70	0	0.00	17.90	30	3,632	0.83%
2021/04/20	9.5	18.08	0	0.00	18.00	9.5	3,559	0.27%
2021/04/16	0	0.00	3	17.20	17.30	-3	3,185	-0.09%
2021/04/15	0	0.00	1	17.60	17.90	-1	3,041	-0.03%
2021/04/14	3	17.48	3	17.70	17.55	0	2,922	0.00%
2021/04/13	2	17.90	0.1	17.85	17.80	1.9	2,864	0.07%
2021/04/12	2	17.60	5	17.50	18.20	-3	2,702	-0.11%
2021/04/09	0	0.00	2	17.50	17.35	-2	2,500	-0.08%
2021/04/08	1	17.10	0	0.00	17.05	1	2,299	0.04%
2021/04/07	0.7	16.95	0	0.00	16.90	0.7	2,331	0.03%
2021/04/06	0	0.00	5	16.95	16.95	-5	2,322	-0.22%
2021/04/01	20	17.00	0	0.00	17.00	20	2,336	0.86%
2021/03/31	1	17.05	0	0.00	17.05	1	2,368	0.04%
2021/03/29	0	17.30	0	0.00	17.20	0	2,390	0.00%
2021/03/26	1	17.25	0.4	17.20	17.25	0.6	2,409	0.02%
2021/03/24	0.2	17.05	0	0.00	17.15	0.2	2,471	0.01%
2021/03/18	1	17.20	0	0.00	17.10	1	2,558	0.04%
2021/03/17	5	17.30	0	0.00	17.20	5	2,571	0.19%
2021/02/17	0	0.00	2	16.50	16.50	-2	2,803	-0.07%
2021/01/29	0	0.00	1	16.05	15.95	-1	3,578	-0.03%
2021/01/25	0	0.00	0	16.40	16.55	0	4,162	0.00%
2021/01/21	5	16.00	1	16.35	16.00	4	4,192	0.10%
2021/01/20	0	0.00	2	16.00	15.95	-2	4,184	-0.05%
2021/01/14	1	16.85	6	16.99	16.85	-5	4,248	-0.12%
2021/01/13	12	16.61	9	16.69	16.65	3	4,225	0.07%
2021/01/12	0	0.00	3	16.65	16.65	-3	4,221	-0.07%
2021/01/11	0	0.00	1	16.95	16.90	-1	4,214	-0.02%
2021/01/08	1	16.95	6	17.00	17.00	-5	4,411	-0.11%
2020/12/25	0	0.00	1	17.50	17.50	-1	4,625	-0.02%
2020/12/24	2	17.25	2	17.45	17.45	0	4,591	0.00%
2020/12/23	5	17.20	0	0.00	17.20	5	4,550	0.11%
2020/12/17	1	16.95	0	0.00	17.00	1	4,528	0.02%
2020/12/15	0	0.00	6	16.95	16.85	-6	4,741	-0.13%
2020/12/14	0	0.00	23	17.25	17.20	-23	4,772	-0.48%
2020/12/11	0	0.00	2	16.60	16.65	-2	4,720	-0.04%
2020/12/08	4	17.09	0	0.00	17.15	4	4,740	0.08%
2020/12/07	1	16.80	0	0.00	16.85	1	4,780	0.02%
2020/12/04	0	0.00	0	16.75	16.75	0	4,793	0.00%
2020/11/25	1	16.90	0	0.00	16.80	1	4,990	0.02%
2020/11/24	1	17.25	1	17.05	17.00	0	4,971	0.00%
2020/11/23	1	17.40	0.4	17.40	17.35	0.6	4,924	0.01%
2020/11/20	0	0.00	0	17.35	17.45	0	5,025	0.00%
2020/11/19	2	17.35	0	0.00	17.35	2	5,294	0.04%
2020/11/12	1	17.35	6	17.34	17.25	-5	5,438	-0.09%
2020/11/11	3	17.42	0	0.00	17.35	3	5,426	0.06%
2020/11/10	8	17.71	0	0.00	17.70	8	5,350	0.15%
2020/11/09	8	18.06	30	18.02	18.20	-22	5,196	-0.42%
2020/11/06	17	17.84	0	0.00	17.45	17	4,885	0.35%
2020/11/05	3	17.65	13	17.80	17.85	-10	4,739	-0.21%
2020/11/02	10	17.55	2	17.08	17.20	8	4,600	0.17%
2020/10/30	0	0.00	1	17.00	16.70	-1	4,303	-0.02%
2020/10/26	0	0.00	1	16.85	16.70	-1	4,219	-0.02%
2020/10/23	3	16.88	0	0.00	16.75	3	4,249	0.07%
2020/10/22	0	0.00	2	16.70	16.80	-2	4,258	-0.05%
2020/10/15	1	17.20	7	16.66	17.10	-6	4,084	-0.15%
2020/10/14	1	16.10	0	0.00	16.05	1	3,773	0.03%
2020/10/12	0	0.00	8	15.60	15.55	-8	3,905	-0.20%
2020/09/30	1	15.55	0	0.00	15.55	1	4,456	0.02%
2020/09/25	5	15.10	0	0.00	15.35	5	4,846	0.10%
2020/09/23	5	16.10	5	15.90	15.95	0	5,783	0.00%
2020/09/21	16	16.41	0.8	18.30	16.40	15.2	5,820	0.26%
2020/09/18	0	0.00	4	16.99	16.65	-4	5,810	-0.07%
2020/09/17	10	16.40	5	16.56	16.50	5	5,717	0.09%
2020/09/16	1	16.25	1	16.20	16.20	0	5,684	0.00%
2020/09/10	0	0.00	6	16.35	16.00	-6	5,804	-0.10%
2020/09/07	4	16.00	30	16.14	15.95	-26	5,909	-0.44%
2020/09/04	3	16.00	0	0.00	16.10	3	6,053	0.05%
2020/09/03	3	16.45	12	16.79	16.35	-9	6,069	-0.15%
2020/09/02	0	0.00	4	16.55	16.60	-4	6,117	-0.07%
2020/09/01	10	16.50	0	0.00	16.35	10	6,109	0.16%
2020/08/31	0	0.00	1	16.45	16.25	-1	6,138	-0.02%
2020/08/28	2	16.00	0	0.00	16.20	2	6,156	0.03%
2020/08/27	1	16.15	1	16.00	16.00	0	6,286	0.00%
2020/08/26	2	16.20	0	0.00	16.20	2	6,542	0.03%
2020/08/25	1	16.55	6	16.44	16.65	-5	6,454	-0.08%
2020/08/24	2	16.00	0	0.00	15.90	2	6,269	0.03%
2020/08/18	0	0.00	5	15.85	16.00	-5	6,404	-0.08%
2020/08/17	5	15.95	0	0.00	16.00	5	6,525	0.08%
2020/08/13	0	0.00	1	15.75	15.75	-1	6,752	-0.01%
2020/08/12	0	15.80	0	0.00	15.85	0	6,946	0.00%
2020/08/11	0	0.00	1	15.90	15.85	-1	7,281	-0.01%
2020/08/10	0	0.00	1	16.10	15.95	-1	8,061	-0.01%
2020/08/07	0	0.00	1	15.65	15.55	-1	8,369	-0.01%
2020/08/05	0	0.00	4	15.60	15.65	-4	9,837	-0.04%
2020/07/28	1	14.80	0	0.00	14.70	1	10,861	0.01%
2020/07/23	2	15.73	0	0.00	15.70	2	10,946	0.02%
2020/07/22	2	15.75	6	15.85	15.85	-4	11,124	-0.04%
2020/07/20	1	15.70	5	15.60	15.65	-4	11,208	-0.04%
2020/07/17	2	16.03	0	0.00	15.95	2	11,159	0.02%
2020/07/16	7	16.36	1	16.25	16.25	6	11,111	0.05%
2020/07/15	2	17.20	2	17.30	17.20	0	11,045	0.00%
2020/07/13	1	17.70	1	17.90	17.70	0	10,934	0.00%
2020/07/10	0	0.00	1	16.85	17.00	-1	11,024	-0.01%
2020/07/09	1	17.50	0	0.00	17.40	1	10,975	0.01%
2020/07/07	32	17.65	0	0.00	17.60	32	11,074	0.29%
2020/07/06	30	17.70	59	17.88	17.95	-29	10,953	-0.26%
2020/07/03	16	17.88	9	17.68	17.55	7	10,785	0.06%
2020/07/02	15	17.61	29	17.02	17.80	-14	10,372	-0.13%
2020/06/29	0	0.00	0	15.85	15.85	0	9,651	0.00%
2020/06/23	10	15.95	0	0.00	15.90	10	9,570	0.10%
2020/06/19	0	0.00	1	16.50	16.15	-1	9,611	-0.01%
2020/06/18	5	16.20	0	0.00	16.35	5	9,566	0.05%
2020/06/17	5	16.10	10	16.10	16.10	-5	9,491	-0.05%
2020/06/16	1	16.00	0	0.00	16.10	1	9,457	0.01%
2020/06/15	5	15.60	5	15.75	15.65	0	9,440	0.00%
2020/06/12	6	15.19	0	0.00	15.55	6	9,420	0.06%
2020/06/11	5	16.20	0	0.00	15.75	5	9,399	0.05%
2020/06/10	1	16.15	2	16.05	16.15	-1	9,275	-0.01%
2020/06/09	7	16.12	0	0.00	16.00	7	9,269	0.08%
2020/06/05	3	15.95	8	15.90	15.80	-5	9,221	-0.05%
2020/06/04	0	0.00	1	15.85	15.90	-1	9,304	-0.01%
2020/06/03	1	16.15	11	16.27	16.00	-10	9,287	-0.11%
2020/06/02	10	16.40	3	16.42	16.30	7	9,129	0.08%
2020/06/01	6	15.84	0	0.00	15.80	6	8,854	0.07%
2020/05/29	1	15.75	0	0.00	15.85	1	8,807	0.01%
2020/05/27	2	15.75	0	0.00	15.70	2	8,731	0.02%
2020/05/26	0	0.00	41	16.05	15.95	-41	8,758	-0.47%
2020/05/25	0	0.00	1	15.40	15.60	-1	8,635	-0.01%
2020/05/22	47	15.89	0	0.00	15.55	47	8,610	0.55%
2020/05/21	5	15.60	1	15.55	15.60	4	8,558	0.05%
2020/05/20	2	15.85	38	15.81	15.70	-36	8,524	-0.42%
2020/05/18	23	15.61	6	15.43	15.55	17	8,593	0.20%
2020/05/15	74	16.12	78	16.03	15.75	-4	8,990	-0.04%
2020/05/14	69	18.07	23	18.35	17.45	46	8,293	0.55%
2020/05/13	118	18.23	132	18.35	17.90	-14	7,864	-0.18%	大買/大賣/
2020/05/12	73	17.13	36.4	17.28	17.40	36.6	6,924	0.53%
2020/05/11	2	16.55	23	16.53	16.55	-21	6,382	-0.33%
2020/05/08	0	0.00	26	15.17	15.05	-26	6,017	-0.43%
2020/05/07	0	0.00	1	14.80	15.10	-1	5,821	-0.02%
2020/05/06	1	14.15	1	14.60	14.60	0	5,649	0.00%
2020/05/05	0	0.00	14	13.89	14.00	-14	5,461	-0.26%
2020/05/04	20	13.50	4	13.51	13.45	16	5,317	0.30%
2020/04/30	7	13.50	4	13.69	13.25	3	5,214	0.06%
2020/04/28	6	13.42	3	13.43	13.05	3	5,051	0.06%
2020/04/27	1	13.30	3.1	13.28	13.30	-2.1	4,986	-0.04%
2020/04/24	0	0.00	3	12.65	12.55	-3	4,781	-0.06%
2020/04/21	0	0.00	10	12.20	12.00	-10	4,576	-0.22%
2020/04/15	11	12.40	1	12.10	12.45	10	4,350	0.23%
2020/04/14	0	0.00	1	11.90	11.85	-1	4,120	-0.02%
2020/04/13	1	12.00	0	0.00	11.85	1	4,060	0.02%
2020/04/10	0	0.00	3	11.25	11.45	-3	3,850	-0.08%
2020/04/08	0	0.00	2	10.60	10.60	-2	3,775	-0.05%
2020/03/26	2	10.60	0	0.00	10.40	2	4,200	0.05%
2020/03/25	0	0.00	1	10.20	10.10	-1	4,308	-0.02%
2020/03/24	1	9.90	0	0.00	9.90	1	4,301	0.02%
2020/03/20	1	9.84	0	0.00	10.00	1	4,271	0.02%
2020/03/19	1	9.86	1	9.52	9.30	0	4,231	0.00%
2020/03/17	1	10.40	0	0.00	10.30	1	4,094	0.02%
2020/03/13	1	10.65	0	0.00	11.05	1	3,995	0.03%
2020/03/11	0	11.90	1	11.95	11.90	-1	3,842	-0.03%
2020/03/10	0	0.00	30	12.25	12.20	-30	3,761	-0.80%
2020/03/09	3	11.42	0	0.00	11.30	3	3,579	0.08%
2020/03/06	0	11.85	1	11.80	11.80	-1	3,517	-0.03%
2020/03/02	0	0.00	2	11.70	11.80	-2	3,427	-0.06%
2020/02/27	30	12.25	0	0.00	11.85	30	3,363	0.89%
2020/02/24	0	0.00	1	12.25	12.15	-1	3,125	-0.03%
2020/02/21	2	12.58	0	0.00	12.40	2	3,030	0.07%
2020/02/20	1	12.60	0	0.00	12.75	1	2,905	0.03%
2020/02/19	31	12.60	33	12.69	12.60	-2	2,780	-0.07%
2020/02/18	59	12.61	66	12.39	12.65	-7	2,495	-0.28%
2020/02/17	2	11.38	1	11.30	11.50	1	1,754	0.06%
2020/02/14	1	10.90	1	10.90	10.95	0	1,619	0.00%
2020/01/30	0	0.00	1	10.25	10.20	-1	1,673	-0.06%
2020/01/14	1	10.80	0	0.00	10.80	1	1,637	0.06%
2020/01/10	3	10.85	3	10.75	10.75	0	1,635	0.00%
2020/01/08	3	10.65	0	0.00	10.65	3	1,619	0.19%
2020/01/03	0	0.00	18	10.95	11.00	-18	1,593	-1.13%
2019/12/26	0.8	11.40	0	0.00	11.45	0.8	1,588	0.05%
2019/12/25	3	11.47	3.7	11.44	11.45	-0.7	1,534	-0.05%
2019/12/24	5	11.10	0	0.00	11.15	5	1,277	0.39%
2019/12/23	20	11.53	1	11.40	11.45	19	1,265	1.50%
2019/12/20	1	11.60	5	11.90	11.90	-4	1,067	-0.37%
2019/12/19	0	0.00	2	10.65	10.85	-2	882	-0.23%
2019/12/17	0	0.00	10	10.50	10.50	-10	870	-1.15%
2019/12/10	2	10.40	2	10.40	10.40	0	859	0.00%
2019/12/09	1	10.25	0	0.00	10.25	1	851	0.12%
2019/12/05	0	0.00	7	10.20	10.20	-7	863	-0.81%
2019/11/29	1	10.25	0	0.00	10.20	1	1,003	0.10%
2019/11/15	10	10.25	0	0.00	10.20	10	1,014	0.99%
2019/11/14	0	0.00	1	10.15	10.15	-1	1,017	-0.10%
2019/11/13	0	0.00	2	10.30	10.25	-2	1,003	-0.20%
2019/11/11	0	0.00	1	10.45	10.40	-1	1,011	-0.10%
2019/11/07	3	10.75	10	10.70	10.75	-7	1,085	-0.64%
2019/10/16	2	10.30	2	10.25	10.30	0	1,053	0.00%
2019/10/04	1	10.75	0	0.00	10.55	1	1,205	0.08%
2019/10/03	10	10.55	0	0.00	10.65	10	1,208	0.83%
2019/09/06	4	10.40	4	10.40	10.40	0	1,281	0.00%
2019/09/05	2	10.85	0	0.00	10.65	2	1,285	0.16%
2019/09/04	3	10.25	3	10.55	10.55	0	1,216	0.00%
2019/07/16	1	10.65	0	0.00	10.65	1	1,113	0.09%
2019/07/12	0.2	10.50	0	0.00	10.50	0.2	1,083	0.02%
2019/07/11	1	10.70	0	0.00	10.60	1	1,065	0.09%
2019/07/10	0	0.00	110	10.90	10.85	-110	1,037	-10.60%	大賣/鉅額交易
2019/07/01	0	0.00	30	11.25	11.20	-30	1,131	-2.65%
2019/06/18	1	11.45	1	11.50	11.45	0	1,337	0.00%
2019/06/17	21	12.35	3	12.42	12.40	18	1,299	1.38%
2019/05/30	2	12.25	1	12.30	12.20	1	1,320	0.08%
2019/05/06	0	0.00	2	12.55	12.40	-2	1,480	-0.14%
2019/05/03	2	12.50	3	12.50	12.55	-1	1,472	-0.07%
2019/05/02	0	0.00	1	12.50	12.55	-1	1,479	-0.07%
2019/04/29	0	0.00	1.1	12.35	12.35	-1.1	1,494	-0.07%
2019/04/25	1	12.30	1	12.35	12.35	0	1,505	0.00%
2019/04/24	4	12.33	2	12.30	12.30	2	1,508	0.13%
2019/04/23	2	12.35	1	12.30	12.30	1	1,511	0.07%
2019/04/22	1	12.50	0	0.00	12.30	1	1,505	0.07%
2019/04/16	3	12.80	0	0.00	12.80	3	1,474	0.20%
2019/04/09	0	0.00	1	13.15	13.05	-1	1,483	-0.07%
2019/04/08	0	0.00	2	12.95	12.90	-2	1,434	-0.14%
2019/04/03	0	0.00	1	13.05	12.95	-1	1,426	-0.07%
2019/04/02	0	0.00	1	13.00	13.00	-1	1,421	-0.07%
2019/04/01	2	13.30	1	13.20	13.10	1	1,418	0.07%
2019/03/29	5	13.20	0	0.00	13.20	5	1,410	0.35%
2019/03/28	5	13.10	1	13.20	13.05	4	1,409	0.28%
2019/03/27	13	13.48	0	0.00	13.30	13	1,441	0.90%
2019/03/26	1	12.90	8	13.45	13.45	-7	1,336	-0.52%
2019/03/22	1	12.90	0	0.00	12.95	1	1,585	0.06%
2019/03/21	3	12.90	0	0.00	12.90	3	1,683	0.18%
2019/03/18	0	0.00	2	13.10	12.95	-2	1,844	-0.11%
2019/03/12	2	12.90	0	0.00	12.95	2	1,840	0.11%
2019/03/11	1	12.95	0	0.00	12.95	1	1,833	0.05%
2019/02/22	3	13.00	0	0.00	13.10	3	2,040	0.15%
2019/02/21	5	13.05	0	0.00	13.05	5	2,166	0.23%
2019/02/20	0	0.00	5	13.25	13.20	-5	2,328	-0.21%
2019/02/18	5	12.90	0	0.00	13.15	5	2,373	0.21%
2019/02/15	2	13.10	11	13.29	13.30	-9	2,330	-0.39%
2019/02/14	4	13.15	0	0.00	13.15	4	2,444	0.16%
2019/02/13	3	13.20	0	0.00	13.15	3	2,462	0.12%
2019/02/11	5	13.05	0	0.00	13.05	5	2,518	0.20%
2019/01/29	0	0.00	0.8	13.20	13.20	-0.8	2,540	-0.03%
2019/01/22	13	13.15	0	0.00	13.20	13	2,882	0.45%
2019/01/17	0	0.00	8	13.32	13.25	-8	2,993	-0.27%
2019/01/16	8	13.15	0	0.00	13.15	8	3,053	0.26%
2019/01/14	7	13.27	0	0.00	13.20	7	3,112	0.22%
2019/01/10	0	0.00	2	13.50	13.35	-2	3,587	-0.06%
2019/01/09	0	0.00	2	13.35	13.35	-2	3,747	-0.05%
2019/01/08	0	0.00	3	13.35	13.25	-3	3,978	-0.08%
2019/01/04	0	0.00	6	13.28	13.25	-6	4,125	-0.15%
2019/01/03	3	13.10	0	0.00	13.20	3	4,174	0.07%
2019/01/02	2	13.15	0	0.00	13.15	2	4,182	0.05%
2018/12/28	0	0.00	2	13.30	13.30	-2	4,192	-0.05%
2018/12/27	0	0.00	3	13.30	13.15	-3	4,233	-0.07%
2018/12/25	2	13.15	0	0.00	13.20	2	4,282	0.05%
2018/12/21	3	13.25	0	0.00	13.25	3	4,261	0.07%
2018/12/20	5	13.45	0	0.00	13.30	5	4,247	0.12%
2018/12/19	2	13.75	3	13.80	13.55	-1	4,263	-0.02%
2018/12/18	5	13.71	0	0.00	13.60	5	4,242	0.12%
2018/12/17	0	0.00	2	14.70	14.55	-2	4,124	-0.05%
2018/12/14	0	0.00	7	14.04	14.20	-7	3,983	-0.18%
2018/12/13	2	13.85	2	14.15	13.80	0	3,897	0.00%
2018/12/11	3	13.78	5	13.70	13.70	-2	3,783	-0.05%
2018/12/06	2	13.40	0	0.00	13.35	2	3,762	0.05%
2018/12/05	0	0.00	1	13.50	13.65	-1	3,739	-0.03%
2018/12/04	2	13.85	0	0.00	13.90	2	3,748	0.05%
2018/12/03	1	13.85	1	14.00	14.00	0	3,758	0.00%
2018/11/30	0	0.00	2	14.00	13.85	-2	3,746	-0.05%
2018/11/29	2	13.75	0	0.00	13.70	2	3,743	0.05%
2018/11/27	3	14.00	3	13.90	13.85	0	3,723	0.00%
2018/11/26	0	0.00	2	13.80	13.60	-2	3,650	-0.05%
2018/11/23	3	13.57	1	13.60	13.60	2	3,663	0.05%
2018/11/22	1	13.80	0	0.00	13.70	1	3,741	0.03%
2018/11/21	7	14.00	4	14.00	14.00	3	3,717	0.08%
2018/11/20	0	0.00	10	14.25	14.15	-10	3,694	-0.27%
2018/11/19	4	14.20	51	14.17	13.95	-47	3,601	-1.31%
2018/11/15	5	13.65	0	0.00	13.55	5	3,504	0.14%
2018/11/13	1	13.95	0	0.00	14.00	1	3,438	0.03%
2018/11/02	10	13.80	0	0.00	13.80	10	3,455	0.29%
2018/11/01	0	0.00	6	13.90	13.75	-6	3,406	-0.18%
2018/10/31	3	14.15	0	0.00	13.90	3	3,343	0.09%
2018/10/30	0	0.00	0.3	13.10	13.20	-0.3	3,203	-0.01%
2018/10/29	3	13.45	3	13.25	13.15	0	3,211	0.00%
2018/10/26	0	0.00	4	12.90	12.85	-4	3,192	-0.13%
2018/10/25	2	12.80	0	0.00	13.10	2	3,168	0.06%
2018/10/19	50	13.91	5	14.00	14.00	45	3,204	1.40%
2018/10/18	16	13.79	45	13.87	14.40	-29	3,094	-0.94%
2018/10/16	41	13.36	11	13.36	13.25	30	2,719	1.10%
2018/10/15	32	12.50	30	12.90	12.65	2	2,523	0.08%
2018/10/11	15	11.70	8	11.60	11.45	7	2,510	0.28%
2018/10/09	10	12.60	0	0.00	12.70	10	2,466	0.41%
2018/10/08	5	12.75	0	0.00	12.65	5	2,496	0.20%
2018/10/05	1	13.10	3	12.80	12.75	-2	2,516	-0.08%
2018/10/01	0	0.00	12	14.30	14.35	-12	2,542	-0.47%
2018/09/26	20	14.33	10	14.35	14.50	10	2,614	0.38%
2018/09/21	2	14.35	0	0.00	14.35	2	2,592	0.08%
2018/09/04	0	0.00	3	14.75	14.70	-3	2,959	-0.10%
2018/08/27	5	14.65	0	0.00	14.70	5	3,267	0.15%
2018/08/24	5	14.60	0	0.00	14.65	5	3,306	0.15%
2018/08/23	2	14.90	0	0.00	14.95	2	3,310	0.06%
2018/08/20	1	14.55	0	0.00	14.30	1	3,478	0.03%
2018/08/17	5	14.60	0	0.00	14.50	5	3,554	0.14%
2018/08/16	0	0.00	6	14.40	14.35	-6	3,703	-0.16%
2018/08/15	25	14.66	0.8	14.60	14.60	24.2	3,744	0.65%
2018/08/14	0	0.00	2	14.85	15.15	-2	3,688	-0.05%
2018/08/13	2	14.70	0	0.00	14.65	2	3,677	0.05%
2018/08/08	0.4	14.75	0	0.00	14.75	0.4	3,747	0.01%
2018/08/07	15	14.85	0	0.00	14.80	15	3,834	0.39%
2018/08/06	0	0.00	20	15.10	14.90	-20	3,906	-0.51%
2018/08/03	0	0.00	5	14.60	14.75	-5	4,092	-0.12%
2018/08/02	50	14.80	0	0.00	14.50	50	4,098	1.22%
2018/07/30	0	0.00	10	14.85	14.85	-10	4,187	-0.24%
2018/07/26	15	15.19	0.6	15.15	15.25	14.4	4,310	0.33%
2018/07/25	30	14.85	3	14.67	14.85	27	4,212	0.64%
2018/07/23	5.8	14.42	0	0.00	13.85	5.8	4,259	0.14%
2018/07/06	3	12.20	0	0.00	12.20	3	4,352	0.07%
2018/06/25	0	0.00	0	13.10	13.20	0	5,337	0.00%
2018/06/22	0	0.00	1	13.30	13.25	-1	5,441	-0.02%
2018/06/11	0	0.00	9	13.35	13.35	-9	6,883	-0.13%
2018/06/07	1	13.20	0	0.00	13.30	1	6,901	0.01%
2018/06/01	5	13.25	0	0.00	13.35	5	7,274	0.07%
2018/05/31	4	13.24	0	0.00	13.20	4	7,363	0.05%
2018/05/29	0	0.00	7	13.33	13.40	-7	7,437	-0.09%
2018/05/28	3	13.50	0	0.00	13.55	3	7,573	0.04%
2018/05/22	0	0.00	0.5	13.95	14.05	-0.5	7,632	-0.01%
2018/05/18	1	14.10	0	0.00	14.15	1	7,657	0.01%
2018/05/17	4	14.25	0	0.00	14.30	4	7,670	0.05%
2018/05/14	0	0.00	2	14.05	14.45	-2	7,541	-0.03%
2018/05/07	0	0.00	5	14.20	14.10	-5	7,519	-0.07%
2018/05/04	10	14.50	0	0.00	14.50	10	7,452	0.13%
2018/04/30	0	0.00	1	13.65	13.70	-1	7,121	-0.01%
2018/04/24	5	13.90	14	13.95	13.95	-9	7,126	-0.13%
2018/04/23	0	0.00	1	13.60	13.60	-1	7,048	-0.01%
2018/04/19	3	13.38	14	13.60	13.50	-11	7,125	-0.15%
2018/04/18	0	0.00	0.5	13.15	13.15	-0.5	7,109	-0.01%
2018/04/16	2	13.35	0	0.00	13.35	2	7,277	0.03%
2018/04/13	2	13.50	0	0.00	13.45	2	7,362	0.03%
2018/04/11	0	0.00	6	13.87	13.90	-6	7,300	-0.08%
2018/04/10	0	0.00	10	13.70	13.65	-10	7,272	-0.14%
2018/04/09	3	13.15	38	13.17	13.60	-35	7,307	-0.48%
2018/04/03	25	13.54	0	0.00	13.45	25	7,306	0.34%
2018/04/02	26	14.90	2	15.20	14.90	24	7,031	0.34%
2018/03/31	3	15.13	0	0.00	15.10	3	7,022	0.04%
2018/03/30	0	0.00	26	14.80	14.85	-26	6,969	-0.37%
2018/03/29	27	14.68	0	0.00	14.70	27	6,983	0.39%
2018/03/27	8	15.15	0	0.00	15.10	8	6,874	0.12%
2018/03/26	0	0.00	32	14.75	14.75	-32	6,783	-0.47%
2018/03/23	15	14.48	0	0.00	14.65	15	6,863	0.22%
2018/03/22	31	14.83	5	14.95	14.90	26	6,925	0.38%
2018/03/21	66	15.35	25	15.38	15.45	41	6,574	0.62%
2018/03/20	0	0.00	2	14.20	14.05	-2	5,967	-0.03%
2018/03/16	0	0.00	2	14.75	14.70	-2	5,778	-0.03%
2018/03/14	2	14.55	1	14.65	14.70	1	5,719	0.02%
2018/03/12	3	14.47	1	14.50	14.50	2	5,591	0.04%
2018/03/09	0	0.00	8	13.98	13.90	-8	5,443	-0.15%
2018/03/08	4	14.24	0	0.00	14.25	4	5,308	0.08%
2018/03/07	14	13.85	0	0.00	13.85	14	5,211	0.27%
2018/03/06	0	0.00	1	13.35	13.45	-1	5,185	-0.02%
2018/03/01	5	12.99	0	0.00	13.35	5	5,066	0.10%
2018/02/26	4	12.45	2	12.35	12.55	2	4,883	0.04%
2018/02/23	0	0.00	5	12.35	12.35	-5	4,815	-0.10%
2018/02/22	1	12.10	0	0.00	12.65	1	4,747	0.02%
2018/02/21	1	11.75	2	11.75	11.85	-1	4,580	-0.02%
2018/02/06	0	0.00	1	10.80	10.85	-1	4,401	-0.02%
2018/02/01	0	0.00	20	11.38	11.40	-20	4,281	-0.47%
2018/01/23	1	11.10	0	0.00	11.10	1	5,073	0.02%
2018/01/22	2	11.00	0	0.00	11.05	2	5,063	0.04%
2018/01/19	10	11.30	0	0.00	11.15	10	5,039	0.20%
2018/01/18	0	0.00	1	11.60	11.25	-1	4,995	-0.02%
2018/01/16	10	11.35	0	0.00	11.30	10	4,880	0.20%
2018/01/12	1	11.50	0	0.00	11.65	1	4,763	0.02%
2018/01/11	0	0.00	2	11.35	11.80	-2	4,659	-0.04%
2018/01/10	2	10.70	5	10.85	10.80	-3	4,385	-0.07%
2018/01/08	0	0.00	2.6	10.84	10.75	-2.6	4,237	-0.06%
2018/01/05	0	0.00	22	10.95	10.95	-22	4,170	-0.53%
2018/01/04	9	11.02	0	0.00	10.95	9	4,122	0.22%
2018/01/03	25	11.02	0	0.00	11.00	25	4,066	0.61%