中鴻 (2014)-富邦-宜蘭券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
22.95
漲跌
▼0.35
漲幅
-1.50%
成交量
7,291張
產業
上市鋼鐵類股
1603人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中鴻 (2014)籌碼相關－富邦-宜蘭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/22	7.6	22.97	0	0.00	22.95	7.6	7,981	0.09%
2024/05/21	65	23.33	58	23.48	23.30	7	7,906	0.09%
2024/05/20	17	23.76	21	23.65	23.45	-4	7,872	-0.05%
2024/05/16	2	23.00	1	22.80	23.00	1	7,468	0.01%
2024/05/15	1	22.70	2	22.85	22.75	-1	7,410	-0.01%
2024/05/14	11	22.70	0	0.00	22.70	11	7,398	0.15%
2024/05/13	8	22.83	1	22.90	22.70	7	7,389	0.09%
2024/05/10	21	22.37	16	22.26	22.60	5	7,354	0.07%
2024/05/09	1	22.30	0	0.00	22.30	1	7,297	0.01%
2024/05/08	3	22.40	0	0.00	22.55	3	7,260	0.04%
2024/05/07	10	22.66	0	0.00	22.55	10	7,243	0.14%
2024/05/06	47	23.05	2	23.03	22.90	45	7,177	0.63%
2024/05/03	7	23.39	4	23.70	23.35	3	7,119	0.04%
2024/05/02	0	0.00	5	23.41	23.45	-5	7,014	-0.07%
2024/04/30	0	0.00	3	23.43	23.25	-3	7,014	-0.04%
2024/04/29	2	23.48	9	23.54	23.55	-7	7,038	-0.10%
2024/04/26	0	0.00	72	23.12	23.20	-72	6,947	-1.04%
2024/04/25	11	22.85	7	22.86	22.90	4	6,973	0.06%
2024/04/24	2	23.00	2	22.95	23.00	0	6,963	0.00%
2024/04/23	39	23.20	40	23.35	23.05	-1	7,003	-0.01%
2024/04/22	1	23.05	17	22.84	22.80	-16	7,016	-0.23%
2024/04/19	39.1	23.34	4.1	23.49	23.20	35	6,917	0.51%
2024/04/18	29	23.77	28	24.07	23.75	1	6,679	0.01%
2024/04/17	6	22.26	0	0.00	22.25	6	6,151	0.10%
2024/04/16	72	22.31	1	22.35	22.15	71	6,289	1.13%
2024/04/15	20	22.96	15	23.30	22.65	5	6,417	0.08%
2024/04/12	15	22.98	7	23.09	23.00	8	6,362	0.13%
2024/04/11	5	23.57	1.2	23.43	23.35	3.8	6,346	0.06%
2024/04/10	118	24.54	127.2	24.51	24.10	-9.2	6,309	-0.15%	大買/大賣/
2024/04/09	91	24.28	92.2	24.70	24.95	-1.2	5,796	-0.02%
2024/04/08	0	0.00	12	22.60	22.70	-12	5,047	-0.24%
2024/04/03	26	22.81	86.1	23.50	22.80	-60.1	5,013	-1.20%
2024/04/02	22	22.20	0	0.00	22.15	22	4,727	0.47%
2024/04/01	1	22.15	2	22.20	22.25	-1	5,043	-0.02%
2024/03/29	0	0.00	3	22.05	22.10	-3	5,293	-0.06%
2024/03/28	85	22.22	6	22.10	22.05	79	5,898	1.34%
2024/03/27	7.1	21.86	0	0.00	22.10	7.1	6,376	0.11%
2024/03/26	5	22.00	10	21.95	21.90	-5	6,896	-0.07%
2024/03/25	1	22.10	2	22.25	22.20	-1	8,059	-0.01%
2024/03/22	6	22.09	1	22.15	22.20	5	9,550	0.05%
2024/03/20	1	22.05	11	22.10	22.00	-10	12,747	-0.08%
2024/03/19	0	0.00	0.3	22.30	22.30	-0.3	12,828	0.00%
2024/03/18	1	22.05	1	22.25	22.25	0	12,849	0.00%
2024/03/15	0	0.00	1	22.65	22.25	-1	12,860	-0.01%
2024/03/14	8	22.63	2.1	22.58	22.60	6	12,852	0.05%
2024/03/13	1.2	22.07	0	0.00	22.00	1.2	12,771	0.01%
2024/03/12	1	22.45	1	22.45	22.50	0	12,711	0.00%
2024/03/08	1	22.00	2	22.08	22.05	-1	12,716	-0.01%
2024/03/07	3	22.13	0	0.00	22.40	3	12,713	0.02%
2024/03/06	22.1	22.52	5	22.65	22.40	17.1	12,652	0.13%
2024/03/05	6	22.51	32	22.55	22.70	-26	12,613	-0.21%
2024/03/04	8	22.54	0	0.00	22.50	8	12,611	0.06%
2024/03/01	0	0.00	9	23.14	23.05	-9	12,603	-0.07%
2024/02/29	2	23.08	10	23.05	23.20	-8	12,736	-0.06%
2024/02/27	0	0.00	11	23.33	23.05	-11	12,710	-0.09%
2024/02/26	19	23.44	0	0.00	23.35	19	12,706	0.15%
2024/02/23	10	23.50	0	0.00	23.35	10	12,856	0.08%
2024/02/22	2	23.63	0	0.00	23.75	2	12,900	0.02%
2024/02/21	4	24.00	1	24.15	23.75	3	12,943	0.02%
2024/02/20	5	24.25	0	0.00	24.05	5	12,941	0.04%
2024/02/19	19	24.32	0	0.00	24.40	19	13,040	0.15%
2024/02/16	2	23.55	2	23.85	23.95	0	13,129	0.00%
2024/02/15	1	23.45	0	0.00	23.35	1	13,098	0.01%
2024/02/05	0	0.00	3	23.40	23.55	-3	13,087	-0.02%
2024/02/02	2	23.75	1	23.55	23.65	1	13,085	0.01%
2024/01/31	1	23.80	0	0.00	23.80	1	13,148	0.01%
2024/01/30	1	24.00	4	24.00	24.00	-3	13,144	-0.02%
2024/01/29	11	24.15	12	24.40	24.40	-1	13,164	-0.01%
2024/01/24	0	0.00	1	24.05	23.95	-1	13,119	-0.01%
2024/01/23	0.3	23.75	0	0.00	23.85	0.3	13,112	0.00%
2024/01/22	0	0.00	2	23.30	23.35	-2	13,060	-0.02%
2024/01/19	4	23.11	0	0.00	23.20	4	13,049	0.03%
2024/01/18	0.2	23.50	0	0.00	23.40	0.2	12,991	0.00%
2024/01/17	3	23.50	27.5	23.55	23.35	-24.5	13,021	-0.19%
2024/01/16	9	24.06	2	23.93	23.90	7	13,025	0.05%
2024/01/15	1	24.50	0.1	24.60	24.45	0.9	12,963	0.01%
2024/01/12	12	24.35	2	24.38	24.35	10	13,000	0.08%
2024/01/11	6.2	24.33	0	0.00	24.40	6.2	13,026	0.05%
2024/01/10	7	24.54	32.2	24.38	24.35	-25.2	13,180	-0.19%
2024/01/09	13	25.33	21	25.23	25.10	-8	13,022	-0.06%
2024/01/08	7	26.14	1.3	26.31	26.05	5.7	12,801	0.04%
2024/01/05	1	26.05	0	0.00	26.10	1	12,727	0.01%
2024/01/04	6	26.19	13	26.18	26.25	-7	12,671	-0.06%
2024/01/03	4	25.66	0	0.00	25.70	4	12,565	0.03%
2024/01/02	8	26.11	1	26.20	26.05	7	12,482	0.06%
2023/12/29	9	26.01	1	26.00	26.05	8	12,465	0.06%
2023/12/28	12	26.00	16	26.21	25.95	-4	12,479	-0.03%
2023/12/27	32	26.35	35	26.49	26.20	-3	12,340	-0.02%
2023/12/26	16	26.75	11.2	26.61	26.70	4.8	12,063	0.04%
2023/12/25	108	27.75	56	27.26	26.95	52	11,878	0.44%	大買/
2023/12/22	30	26.99	12	26.96	27.00	18	11,440	0.16%
2023/12/21	45	27.95	10	27.87	27.70	35	10,953	0.32%
2023/12/20	46	27.96	87.8	28.36	28.20	-41.8	10,450	-0.40%
2023/12/19	89	27.61	65	27.38	27.75	24	9,327	0.26%
2023/12/18	71	26.97	82	27.10	26.85	-11	7,949	-0.14%
2023/12/15	26	25.22	80	25.60	26.00	-54	5,922	-0.91%
2023/12/14	1	23.70	1	23.75	23.65	0	4,955	0.00%
2023/12/12	0	0.00	1	22.90	22.90	-1	5,192	-0.02%
2023/12/11	4	23.06	13	23.35	23.05	-9	5,194	-0.17%
2023/12/07	5	23.68	1	23.65	23.55	4	5,206	0.08%
2023/12/06	1	23.80	0	0.00	23.80	1	5,216	0.02%
2023/12/04	1	23.55	14	23.84	23.80	-13	5,142	-0.25%
2023/11/30	0	0.00	1	23.40	23.35	-1	5,087	-0.02%
2023/11/29	1	23.35	8	23.61	23.55	-7	5,135	-0.14%
2023/11/28	6	23.61	72	23.71	23.65	-66	5,111	-1.29%
2023/11/27	2	23.08	65	23.27	23.25	-63	5,024	-1.25%
2023/11/22	10	23.00	3	23.20	22.70	7	4,929	0.14%
2023/11/21	1	22.75	5	22.72	22.70	-4	4,799	-0.08%
2023/11/20	0	0.00	1	22.60	22.20	-1	4,711	-0.02%
2023/11/17	1	22.15	0	0.00	22.15	1	4,667	0.02%
2023/11/16	0	0.00	2	22.30	22.45	-2	4,650	-0.04%
2023/11/10	3	21.00	0	0.00	20.95	3	4,724	0.06%
2023/11/09	4	21.19	0	0.00	21.15	4	4,811	0.08%
2023/11/08	2	21.55	9	21.20	21.15	-7	4,994	-0.14%
2023/11/06	2	21.95	4	22.15	21.90	-2	5,158	-0.04%
2023/11/03	2	21.55	0	0.00	21.65	2	5,285	0.04%
2023/11/02	1	21.55	1	21.50	21.65	0	5,456	0.00%
2023/11/01	1	21.40	0	0.00	21.40	1	5,892	0.02%
2023/10/31	1	21.65	0	0.00	21.55	1	6,448	0.02%
2023/10/27	6	21.46	5	21.55	21.45	1	7,188	0.01%
2023/10/26	3	21.20	12	21.45	21.45	-9	7,239	-0.12%
2023/10/25	12	21.30	1	21.30	21.35	11	7,308	0.15%
2023/10/24	6	20.50	11	20.50	20.60	-5	7,330	-0.07%
2023/10/23	2	20.95	0	0.00	20.95	2	7,386	0.03%
2023/10/20	9	20.97	0	20.90	20.95	9	7,503	0.12%
2023/10/19	7	21.29	0	0.00	21.25	7	7,739	0.09%
2023/10/18	7	21.26	0	0.00	21.75	7	7,777	0.09%
2023/10/17	15	21.41	3	21.35	21.45	12	7,782	0.15%
2023/10/16	7	21.50	0	0.00	21.60	7	7,802	0.09%
2023/10/12	5	21.60	7	21.64	21.85	-2	7,883	-0.03%
2023/10/11	22	21.51	1	21.50	21.45	21	7,934	0.26%
2023/10/05	18	21.86	0	0.00	21.90	18	7,962	0.23%
2023/10/04	47.8	21.63	0	0.00	21.55	47.8	7,930	0.60%
2023/10/03	22	22.25	6	22.27	22.20	16	7,860	0.20%
2023/10/02	2	22.53	10	22.60	22.60	-8	7,867	-0.10%
2023/09/28	7	22.62	1	22.60	22.55	6	7,923	0.08%
2023/09/27	10	23.01	0	0.00	22.90	10	7,881	0.13%
2023/09/26	0	0.00	1	23.75	23.75	-1	7,749	-0.01%
2023/09/25	1	24.05	1	24.05	24.00	0	7,773	0.00%
2023/09/22	0	24.35	0	0.00	24.30	0	7,782	0.00%
2023/09/21	1	24.20	2	24.75	24.30	-1	7,775	-0.01%
2023/09/20	3	24.95	15	25.04	24.70	-12	7,808	-0.15%
2023/09/19	1	25.00	56	24.80	24.80	-55	7,937	-0.69%
2023/09/18	36	24.94	35	24.94	24.70	1	7,974	0.01%
2023/09/15	1	24.00	6	23.90	24.10	-5	7,772	-0.06%
2023/09/13	0.1	23.60	3.2	23.41	23.30	-3.1	7,998	-0.04%
2023/09/12	2	23.65	0	0.00	23.65	2	8,259	0.02%
2023/09/11	3	23.30	0	0.00	23.25	3	8,243	0.04%
2023/09/08	2	23.10	10	23.05	23.05	-8	8,336	-0.10%
2023/09/07	0	23.45	0	0.00	23.20	0	8,399	0.00%
2023/09/06	2	23.40	0	0.00	23.30	2	8,452	0.02%
2023/09/04	3	23.30	1	23.60	23.70	2	8,456	0.02%
2023/08/31	3	23.07	1	23.10	23.10	2	8,529	0.02%
2023/08/30	0	0.00	2	22.80	22.80	-2	8,744	-0.02%
2023/08/29	3	22.68	0	0.00	22.75	3	8,721	0.03%
2023/08/28	1	23.00	3	23.05	22.95	-2	8,699	-0.02%
2023/08/25	4	22.93	1	22.95	22.90	3	8,695	0.03%
2023/08/22	2	22.80	0	0.00	22.80	2	8,701	0.02%
2023/08/21	4	23.14	1	23.30	22.95	3	8,709	0.03%
2023/08/18	1	23.15	0	0.00	23.20	1	8,681	0.01%
2023/08/17	21	22.25	1	22.85	22.70	20	8,597	0.23%
2023/08/16	69	22.82	0	0.00	22.85	69	8,488	0.81%
2023/08/15	1	23.25	0	0.00	23.25	1	8,433	0.01%
2023/08/14	23	23.55	2	23.55	23.25	21	8,369	0.25%
2023/08/11	1	24.70	0	0.00	24.50	1	8,200	0.01%
2023/08/10	1	25.30	2	25.30	25.15	-1	8,083	-0.01%
2023/08/09	0	0.00	2	25.88	25.35	-2	8,026	-0.02%
2023/08/08	20	25.79	42	25.79	25.45	-22	7,979	-0.28%
2023/08/07	15	25.76	29	26.14	26.10	-14	7,900	-0.18%
2023/08/04	123	25.79	50	25.79	26.10	73	7,485	0.98%	大買/
2023/08/02	24	25.46	123	25.60	25.35	-99	6,959	-1.42%	大賣/
2023/08/01	1	24.75	0	0.00	24.70	1	6,343	0.02%
2023/07/31	13	24.20	22	24.45	24.15	-9	6,308	-0.14%
2023/07/28	1	24.60	10	24.35	24.40	-9	6,270	-0.14%
2023/07/27	0	0.00	2	24.85	24.85	-2	6,193	-0.03%
2023/07/26	2.1	24.65	4	25.00	24.50	-1.9	6,197	-0.03%
2023/07/25	2	24.43	7	24.64	24.70	-5	6,081	-0.08%
2023/07/24	20	24.95	20	25.09	24.65	0	6,006	0.00%
2023/07/21	10	24.25	1	24.35	24.25	9	5,786	0.16%
2023/07/20	22	24.66	5	24.66	24.65	17	5,833	0.29%
2023/07/19	46	23.72	5.2	23.79	23.60	40.8	5,722	0.71%
2023/07/18	3	24.03	4	23.99	24.05	-1	5,908	-0.02%
2023/07/17	7	24.31	0	0.00	24.20	7	5,975	0.12%
2023/07/14	7	23.97	1	23.80	23.85	6	6,015	0.10%
2023/07/13	1	23.35	1	23.40	23.35	0	5,984	0.00%
2023/07/12	3	23.12	0	0.00	23.10	3	6,002	0.05%
2023/07/11	0	0.00	2	23.40	23.35	-2	6,005	-0.03%
2023/07/07	0.1	23.50	2	23.50	23.35	-1.9	6,111	-0.03%
2023/07/06	0	0.00	1	23.70	23.80	-1	6,107	-0.02%
2023/07/05	22	24.40	0	0.00	24.20	22	6,050	0.36%
2023/07/04	0.2	24.70	3	24.62	24.60	-2.8	6,058	-0.05%
2023/07/03	1	24.65	0	0.00	24.50	1	6,089	0.02%
2023/06/30	1	24.45	0	0.00	24.40	1	6,058	0.02%
2023/06/29	23	24.69	5	24.75	24.65	18	6,043	0.30%
2023/06/28	33	24.93	1	24.85	24.85	32	6,043	0.53%
2023/06/27	30	25.19	26.3	25.25	25.25	3.7	5,963	0.06%
2023/06/26	7	24.49	6	25.00	24.75	1	5,823	0.02%
2023/06/21	1	24.50	1	24.60	24.55	0	5,811	0.00%
2023/06/20	5	24.60	9	24.69	24.65	-4	5,879	-0.07%
2023/06/19	7	24.95	27	24.83	24.90	-20	5,893	-0.34%
2023/06/16	9	24.25	10	24.62	24.55	-1	5,664	-0.02%
2023/06/15	3	23.68	0	0.00	23.65	3	5,518	0.05%
2023/06/14	0	0.00	6	24.11	23.85	-6	5,686	-0.11%
2023/06/13	1	23.20	1	23.35	23.20	0	5,680	0.00%
2023/06/07	0	23.95	4	23.90	23.95	-4	6,110	-0.07%
2023/06/06	8	24.09	1	24.15	23.85	7	6,211	0.11%
2023/06/05	7	24.36	5	24.38	24.40	2	6,245	0.03%
2023/06/01	0.1	23.20	0	0.00	23.10	0.1	6,297	0.00%
2023/05/30	10	23.15	0	0.00	23.00	10	6,578	0.15%
2023/05/26	2	23.05	0.3	23.20	23.00	1.7	7,358	0.02%
2023/05/19	2	23.40	1	23.40	23.25	1	8,109	0.01%
2023/05/18	0	0.00	1	23.70	23.60	-1	8,285	-0.01%
2023/05/17	0	0.00	2	23.50	23.40	-2	8,378	-0.02%
2023/05/16	2	23.20	0	0.00	23.25	2	8,504	0.02%
2023/05/15	0	0.00	1	23.25	23.35	-1	8,695	-0.01%
2023/05/12	1.2	23.67	0	0.00	23.00	1.2	8,750	0.01%
2023/05/11	1.2	23.67	0	0.00	23.40	1.2	8,702	0.01%
2023/05/09	1	24.25	3	24.28	24.25	-2	9,053	-0.02%
2023/05/08	2	24.55	1	24.50	24.40	1	9,159	0.01%
2023/05/05	3	24.48	1	24.50	24.45	2	9,345	0.02%
2023/05/03	7	24.26	0	0.00	24.25	7	9,880	0.07%
2023/05/02	26	24.25	0	0.00	24.20	26	10,177	0.26%
2023/04/27	0.3	24.40	0	0.00	24.30	0.3	10,776	0.00%
2023/04/26	0	0.00	25	24.45	24.60	-25	10,991	-0.23%
2023/04/25	7	24.96	0	0.00	24.45	7	11,452	0.06%
2023/04/24	0	0.00	2	25.25	25.15	-2	11,957	-0.02%
2023/04/21	6.1	25.38	0	0.00	25.55	6.1	12,174	0.05%
2023/04/20	9	25.79	0	0.00	25.75	9	12,054	0.07%
2023/04/19	12	26.29	3	26.23	26.15	9	12,265	0.07%
2023/04/18	0	0.00	1	26.75	26.55	-1	12,241	-0.01%
2023/04/17	31	26.70	3	26.62	26.65	28	12,290	0.23%
2023/04/14	1	26.70	0	0.00	26.70	1	12,409	0.01%
2023/04/13	0	0.00	1	26.85	27.10	-1	12,479	-0.01%
2023/04/12	2	26.93	1	26.85	26.80	1	12,549	0.01%
2023/04/11	0	0.00	1	26.90	26.95	-1	12,654	-0.01%
2023/04/10	5	26.85	43	26.77	26.90	-38	12,879	-0.30%
2023/04/07	0	0.00	10	26.50	26.55	-10	13,120	-0.08%
2023/03/30	1	26.30	0	0.00	26.25	1	15,575	0.01%
2023/03/29	4	26.18	2	26.28	26.40	2	17,033	0.01%
2023/03/28	10	26.40	3	26.33	26.15	7	17,801	0.04%
2023/03/27	33	26.98	0	0.00	26.50	33	18,537	0.18%
2023/03/23	0.1	26.50	0	0.00	26.40	0.1	20,721	0.00%
2023/03/22	3	26.60	1	26.75	26.60	2	22,079	0.01%
2023/03/21	1	26.95	3	26.87	26.85	-2	22,657	-0.01%
2023/03/20	8	26.77	1	26.55	26.65	7	22,689	0.03%
2023/03/17	1	27.10	1	27.10	27.15	0	22,606	0.00%
2023/03/16	1	27.15	2	27.05	27.05	-1	22,463	0.00%
2023/03/15	10	27.70	0	0.00	27.60	10	22,491	0.04%
2023/03/14	0	0.00	2	27.75	27.60	-2	22,529	-0.01%
2023/03/13	9	27.57	1	27.50	27.75	8	22,740	0.04%
2023/03/10	4	27.98	0	0.00	27.90	4	22,697	0.02%
2023/03/09	2	28.60	4	28.73	28.70	-2	22,744	-0.01%
2023/03/08	4	28.39	0	0.00	28.40	4	22,700	0.02%
2023/03/07	1	28.20	12	28.73	28.80	-11	22,742	-0.05%
2023/03/03	2	28.18	3	28.23	28.30	-1	22,580	0.00%
2023/03/02	2	27.53	5	27.63	28.15	-3	22,576	-0.01%
2023/03/01	26	27.61	2	27.20	27.40	24	22,561	0.11%
2023/02/24	6	29.98	5	28.90	28.90	1	22,234	0.00%
2023/02/23	2	29.70	5	29.46	29.70	-3	21,938	-0.01%
2023/02/22	3	28.93	2	29.13	29.20	1	21,873	0.00%
2023/02/21	17	29.23	4	29.25	29.25	13	21,945	0.06%
2023/02/20	3	29.03	13	28.94	29.20	-10	22,379	-0.04%
2023/02/17	3	29.10	7.9	29.04	29.00	-4.9	23,118	-0.02%
2023/02/16	60	28.95	58	28.78	28.80	2	23,559	0.01%
2023/02/15	1	28.80	5	28.84	28.40	-4	23,389	-0.02%
2023/02/14	5	28.86	7	28.74	28.80	-2	23,295	-0.01%
2023/02/13	10	28.85	22	28.81	28.85	-12	23,198	-0.05%
2023/02/10	0.5	28.40	3	28.40	28.10	-2.5	23,059	-0.01%
2023/02/09	1	28.55	0	0.00	28.40	1	23,070	0.00%
2023/02/08	4	28.81	7	28.93	28.65	-3	23,104	-0.01%
2023/02/07	2	28.28	18	28.55	28.80	-16	22,930	-0.07%
2023/02/06	1	27.95	0	0.00	28.05	1	22,757	0.00%
2023/02/03	17.2	27.90	5	27.88	27.80	12.2	22,668	0.05%
2023/02/02	14.2	28.36	12	28.60	28.45	2.2	22,489	0.01%
2023/02/01	14	28.88	2	28.68	28.75	12	22,276	0.05%
2023/01/31	0	0.00	22	29.22	29.00	-22	21,995	-0.10%
2023/01/30	34	28.89	16	29.04	29.00	18	21,744	0.08%
2023/01/17	3	28.33	16	28.36	28.45	-13	21,441	-0.06%
2023/01/16	10	28.25	7	27.95	27.95	3	21,168	0.01%
2023/01/13	19	28.11	24	28.04	27.75	-5	20,983	-0.02%
2023/01/12	17	28.11	7	28.51	27.60	10	20,674	0.05%
2023/01/11	12	27.72	25	27.69	27.80	-13	20,210	-0.06%
2023/01/10	7	27.31	2	27.20	27.25	5	19,989	0.03%
2023/01/09	13	27.33	12	27.37	27.35	1	19,992	0.01%
2023/01/06	1	26.60	0	0.00	27.10	1	19,758	0.01%
2023/01/04	9	26.89	5	26.65	26.65	4	19,743	0.02%
2023/01/03	3	27.25	13	27.15	27.10	-10	19,655	-0.05%
2022/12/30	21	26.80	10	27.25	26.75	11	19,555	0.06%
2022/12/29	6	26.62	7	26.58	26.60	-1	19,450	-0.01%
2022/12/28	25	26.97	29	27.09	26.80	-4	19,437	-0.02%
2022/12/27	23	26.70	0	0.00	26.70	23	19,274	0.12%
2022/12/26	45	27.25	20	27.38	27.10	25	19,051	0.13%
2022/12/23	57	27.55	68	27.66	27.60	-11	18,722	-0.06%
2022/12/22	18	27.07	52	27.33	27.30	-34	17,973	-0.19%
2022/12/21	49	26.37	71	26.65	27.10	-22	16,789	-0.13%
2022/12/20	17	25.54	4	25.28	24.70	13	15,380	0.08%
2022/12/19	6	26.69	2	26.90	26.00	4	14,732	0.03%
2022/12/16	13.7	27.63	26	27.58	27.50	-12.3	14,061	-0.09%
2022/12/15	66	27.34	92.2	27.36	27.60	-26.2	13,168	-0.20%
2022/12/14	64	26.68	48	26.46	25.90	16	12,193	0.13%
2022/12/13	9	25.56	17.3	26.01	26.40	-8.3	10,963	-0.08%
2022/12/12	0	0.00	2	24.10	24.00	-2	10,542	-0.02%
2022/12/08	3	23.80	3	23.78	23.75	0	10,633	0.00%
2022/12/07	6	24.07	1	24.05	23.85	5	10,670	0.05%
2022/12/06	1	24.30	1	24.15	24.15	0	10,594	0.00%
2022/12/05	1	24.35	4	24.43	24.70	-3	10,597	-0.03%
2022/12/02	2	23.75	4	23.50	23.60	-2	10,364	-0.02%
2022/12/01	0	0.00	2	24.20	23.95	-2	10,432	-0.02%
2022/11/30	1.2	23.92	2	23.78	23.80	-0.8	10,464	-0.01%
2022/11/29	5	22.85	6	23.08	23.85	-1	10,493	-0.01%
2022/11/28	0	0.00	4	22.65	22.60	-4	10,399	-0.04%
2022/11/25	4	23.44	0	0.00	22.80	4	10,516	0.04%
2022/11/24	10	22.68	0	0.00	22.80	10	10,531	0.09%
2022/11/23	7	22.94	2	23.20	22.75	5	10,466	0.05%
2022/11/22	3	23.97	12	23.64	23.35	-9	10,378	-0.09%
2022/11/21	4	23.75	1	24.00	23.85	3	10,361	0.03%
2022/11/18	1	23.90	0	0.00	23.90	1	10,353	0.01%
2022/11/16	18	24.30	22	24.24	24.45	-4	10,149	-0.04%
2022/11/15	8	23.44	13	23.55	24.10	-5	9,713	-0.05%
2022/11/14	14	22.01	51.1	21.91	22.45	-37.1	8,940	-0.41%
2022/11/11	5	20.70	3	20.50	20.45	2	8,585	0.02%
2022/11/10	20	20.40	28	20.70	20.35	-8	8,764	-0.09%
2022/11/09	83	20.82	44	20.78	20.75	39	9,001	0.43%
2022/11/08	2	20.70	0	0.00	20.60	2	9,464	0.02%
2022/11/07	11	20.37	27	20.49	20.40	-16	9,865	-0.16%
2022/11/04	23	19.88	0	0.00	19.90	23	9,907	0.23%
2022/11/03	0	0.00	32	20.29	20.55	-32	9,955	-0.32%
2022/11/02	5	20.35	10	20.36	20.45	-5	9,996	-0.05%
2022/11/01	1	19.50	3	19.75	20.00	-2	10,034	-0.02%
2022/10/31	4	19.70	0	0.00	19.70	4	10,146	0.04%
2022/10/28	8	19.92	0	0.00	19.90	8	10,270	0.08%
2022/10/27	1	20.50	0	0.00	20.50	1	10,296	0.01%
2022/10/26	2	20.70	2	20.55	20.45	0	10,711	0.00%
2022/10/25	3	20.97	0	0.00	20.80	3	11,142	0.03%
2022/10/24	5	21.30	0	0.00	21.30	5	11,165	0.04%
2022/10/20	1	21.65	0	0.00	22.45	1	11,328	0.01%
2022/10/19	0	0.00	12	21.92	21.90	-12	11,399	-0.11%
2022/10/18	1	21.30	0	0.00	21.25	1	11,536	0.01%
2022/10/17	1	20.60	1	21.05	21.15	0	11,683	0.00%
2022/10/13	3	21.20	6	21.13	21.15	-3	11,967	-0.03%
2022/10/12	5	22.20	0	0.00	22.20	5	12,127	0.04%
2022/10/11	1	22.30	5	22.00	22.30	-4	12,275	-0.03%
2022/10/07	0	0.00	50	22.55	22.55	-50	12,243	-0.41%
2022/10/05	1	22.70	2	22.65	22.60	-1	12,293	-0.01%
2022/09/30	0.1	21.15	1	21.00	21.15	-1	12,257	-0.01%
2022/09/29	1	20.75	10	21.35	21.00	-9	12,300	-0.07%
2022/09/28	1	21.10	150	20.73	20.50	-149	12,279	-1.21%	大賣/鉅額交易
2022/09/27	2.3	21.45	14	21.64	21.40	-11.7	12,321	-0.09%
2022/09/26	1	21.70	5	22.01	21.65	-4	12,522	-0.03%
2022/09/23	5	23.19	7	23.11	23.00	-2	12,506	-0.02%
2022/09/22	1	22.70	0	0.00	22.55	1	12,464	0.01%
2022/09/21	86	23.43	15.3	23.19	23.20	70.7	12,282	0.58%
2022/09/20	3	23.88	0	0.00	24.20	3	12,026	0.02%
2022/09/19	21	24.70	8	25.02	24.45	13	11,912	0.11%
2022/09/16	0	0.00	4	24.23	24.45	-4	11,816	-0.03%
2022/09/15	1	24.35	5	24.55	24.45	-4	11,879	-0.03%
2022/09/14	61	23.91	0	0.00	23.95	61	11,970	0.51%
2022/09/12	0	0.00	7	24.86	24.60	-7	12,301	-0.06%
2022/09/08	11	24.20	1	24.25	24.20	10	12,320	0.08%
2022/09/07	22	24.16	5	24.04	23.90	17	12,320	0.14%
2022/09/06	9.3	24.15	0	0.00	23.95	9.3	12,180	0.08%
2022/09/05	12	24.60	10	24.68	24.60	2	12,095	0.02%
2022/09/02	1	25.15	3	25.28	25.15	-2	12,179	-0.02%
2022/09/01	140	25.30	1	25.20	25.20	139	12,175	1.14%	大買/鉅額交易
2022/08/31	6	25.75	1	26.00	25.95	5	12,098	0.04%
2022/08/30	28	26.35	8	26.30	26.30	20	12,043	0.17%
2022/08/29	13	26.23	5	26.22	26.25	8	12,111	0.07%
2022/08/26	10	27.11	0	0.00	27.05	10	12,174	0.08%
2022/08/25	1	26.90	0	0.00	26.90	1	12,183	0.01%
2022/08/24	0	0.00	1	27.10	26.80	-1	12,216	-0.01%
2022/08/23	9	26.51	1	26.40	26.55	8	12,301	0.07%
2022/08/22	8	26.82	0	0.00	26.80	8	12,299	0.07%
2022/08/19	2.1	27.55	2	27.80	27.55	0.1	12,263	0.00%
2022/08/18	13	27.71	20	27.86	27.70	-7	12,205	-0.06%
2022/08/17	1	27.25	2	27.75	27.45	-1	12,084	-0.01%
2022/08/16	3	27.18	1	27.65	27.20	2	11,983	0.02%
2022/08/15	2	26.70	52.1	27.19	27.60	-50.1	11,864	-0.42%
2022/08/12	14	26.10	19	26.26	26.00	-5	11,606	-0.04%
2022/08/11	18	25.26	2	25.40	25.20	16	11,403	0.14%
2022/08/10	3	25.27	11	25.39	25.20	-8	11,397	-0.07%
2022/08/09	3	25.50	4	25.78	25.50	-1	11,359	-0.01%
2022/08/08	13	25.60	0	0.00	25.50	13	11,344	0.11%
2022/08/05	4	26.15	1	26.65	26.05	3	11,308	0.03%
2022/08/04	1	26.25	13	25.98	26.00	-12	11,422	-0.11%
2022/08/03	25	26.68	0	0.00	26.70	25	11,402	0.22%
2022/08/02	9.2	26.98	2	27.10	26.90	7.2	11,544	0.06%
2022/08/01	5	26.56	21	26.35	27.10	-16	11,292	-0.14%
2022/07/29	3.1	25.10	1	25.20	25.15	2.1	11,552	0.02%
2022/07/28	4	24.73	4	24.96	24.90	0	11,523	0.00%
2022/07/27	6	24.55	3	24.57	24.60	3	11,460	0.03%
2022/07/26	21.1	25.30	8	25.32	25.05	13.1	11,397	0.11%
2022/07/25	15	28.40	21	28.44	28.70	-6	11,190	-0.05%
2022/07/22	17	28.19	9	28.23	28.20	8	11,040	0.07%
2022/07/21	44	28.27	13	28.45	28.10	31	11,086	0.28%
2022/07/20	0.3	29.25	25	29.37	29.40	-24.7	11,156	-0.22%
2022/07/19	16	28.81	7.1	28.24	28.75	8.9	11,216	0.08%
2022/07/18	7	27.13	6	27.46	28.40	1	11,158	0.01%
2022/07/15	10	26.70	0	0.00	26.85	10	11,091	0.09%
2022/07/14	2	26.35	2	26.55	26.80	0	11,223	0.00%
2022/07/13	8	26.76	60	26.70	26.60	-52	11,308	-0.46%
2022/07/12	60	26.77	0	0.00	26.75	60	11,532	0.52%
2022/07/11	10	26.50	10	27.00	27.00	0	11,650	0.00%
2022/07/08	1	26.70	6	26.85	26.70	-5	11,748	-0.04%
2022/07/07	1	25.35	3	25.87	26.00	-2	11,839	-0.02%
2022/07/06	0	0.00	2.1	25.71	25.50	-2.1	11,951	-0.02%
2022/07/05	0	0.00	10	25.60	26.00	-10	12,164	-0.08%
2022/07/04	11	24.95	4	24.91	25.00	7	12,242	0.06%
2022/07/01	0	0.00	1	27.20	26.60	-1	12,314	-0.01%
2022/06/30	7	26.81	0	0.00	26.85	7	12,310	0.06%
2022/06/29	2	27.65	2	27.75	27.70	0	12,355	0.00%
2022/06/28	6	27.88	2	27.90	27.95	4	12,507	0.03%
2022/06/27	0	0.00	15	28.58	28.50	-15	13,089	-0.11%
2022/06/24	7	27.41	0	0.00	27.50	7	13,382	0.05%
2022/06/23	3.1	27.05	1	26.80	27.10	2.1	13,663	0.02%
2022/06/21	3.2	28.00	3	28.65	28.40	0.2	14,512	0.00%
2022/06/20	4	28.33	2	28.55	28.05	2	14,978	0.01%
2022/06/16	2	30.48	10	30.00	30.00	-8	17,398	-0.05%
2022/06/15	1	30.80	0	0.00	30.90	1	17,549	0.01%
2022/06/13	6	31.45	1	31.60	31.15	5	18,175	0.03%
2022/06/10	1	32.45	0	0.00	32.55	1	18,323	0.01%
2022/06/09	2	32.75	0	0.00	32.85	2	18,553	0.01%
2022/06/08	13.1	33.30	0	0.00	33.15	13.1	19,323	0.07%
2022/06/06	13	33.49	2	33.35	33.50	11	19,839	0.06%
2022/06/02	2	32.68	0	0.00	32.65	2	21,173	0.01%
2022/06/01	1	32.90	7	33.06	33.15	-6	22,617	-0.03%
2022/05/31	3	32.77	0	0.00	32.70	3	22,746	0.01%
2022/05/30	1	33.50	0	0.00	33.40	1	22,803	0.00%
2022/05/26	6	32.78	1	32.75	32.80	5	23,743	0.02%
2022/05/25	5	32.46	0	0.00	32.65	5	23,894	0.02%
2022/05/24	2	33.05	11	32.83	32.90	-9	24,000	-0.04%
2022/05/23	22	33.24	21	33.27	33.00	1	24,170	0.00%
2022/05/20	22	33.17	11	33.06	33.10	11	24,603	0.04%
2022/05/19	2	31.85	0	0.00	31.90	2	25,466	0.01%
2022/05/18	6	33.48	2	33.50	33.45	4	25,245	0.02%
2022/05/17	3	32.78	0	0.00	32.95	3	25,175	0.01%
2022/05/16	3	33.00	0	0.00	32.90	3	25,132	0.01%
2022/05/13	42	32.58	23	32.58	32.75	19	25,157	0.08%
2022/05/12	14	32.76	1	33.00	32.35	13	25,175	0.05%
2022/05/11	10.1	33.68	27	33.87	33.65	-16.9	25,046	-0.07%
2022/05/10	90	34.29	61	34.49	34.50	29	25,121	0.12%
2022/05/09	10.1	33.94	17	33.95	33.65	-6.9	25,071	-0.03%
2022/05/06	71.1	34.82	21	35.15	34.60	50.1	25,056	0.20%
2022/05/04	3	38.05	0	0.00	37.95	3	24,616	0.01%
2022/05/03	4	37.88	0	0.00	37.85	4	24,698	0.02%
2022/04/28	11	38.25	0	0.00	38.05	11	24,853	0.04%
2022/04/26	68	39.68	0.1	40.75	39.40	67.9	24,640	0.28%
2022/04/25	23	41.25	2	41.15	40.90	21	24,401	0.09%
2022/04/22	8	43.78	30	44.12	43.85	-22	24,199	-0.09%
2022/04/21	29	43.15	3	43.35	43.10	26	24,298	0.11%
2022/04/20	9	43.79	3	43.67	43.60	6	24,620	0.02%
2022/04/19	17	44.75	4	44.89	44.50	13	24,576	0.05%
2022/04/18	6	45.02	0	0.00	44.75	6	24,596	0.02%
2022/04/15	4	47.30	5	47.20	46.80	-1	24,461	0.00%
2022/04/14	1	47.00	0	0.00	46.80	1	24,431	0.00%
2022/04/13	8	47.06	0	0.00	47.10	8	24,418	0.03%
2022/04/12	1	46.10	0	0.00	46.70	1	24,421	0.00%
2022/04/11	2	47.25	5	46.78	46.65	-3	24,375	-0.01%
2022/04/08	0	0.00	2	47.50	47.50	-2	24,241	-0.01%
2022/04/07	12	46.59	31	46.55	45.75	-19	24,089	-0.08%
2022/04/06	2	46.60	8	46.91	46.95	-6	23,863	-0.03%
2022/03/31	2	46.78	4	46.53	46.15	-2	24,396	-0.01%
2022/03/30	3	46.18	3.7	45.49	46.90	-0.7	24,614	0.00%
2022/03/29	14	46.61	2	46.05	46.00	12	24,555	0.05%
2022/03/28	20	47.57	17	47.27	47.30	3	24,828	0.01%
2022/03/25	14	48.18	62	48.24	48.50	-48	25,621	-0.19%
2022/03/24	67	48.43	67.5	48.27	47.95	-0.5	27,333	0.00%
2022/03/23	4	47.15	46	47.72	48.50	-42	28,160	-0.15%
2022/03/22	68	47.95	11.6	47.87	47.40	56.4	27,779	0.20%
2022/03/21	35	46.93	48	46.80	47.20	-13	26,656	-0.05%
2022/03/18	12	44.17	14	44.25	43.95	-2	25,846	-0.01%
2022/03/17	3	44.08	12	44.09	44.20	-9	26,610	-0.03%
2022/03/16	4	43.84	16	44.02	43.75	-12	26,726	-0.04%
2022/03/15	1	43.35	3	43.40	43.20	-2	26,546	-0.01%
2022/03/14	6.4	43.78	8	43.70	44.00	-1.6	27,330	-0.01%
2022/03/11	16	43.76	17	43.77	43.60	-1	27,832	0.00%
2022/03/10	6	41.80	3	42.77	42.80	3	27,391	0.01%
2022/03/09	7	41.56	4	41.51	41.80	3	27,386	0.01%
2022/03/08	31.2	43.31	83	43.40	40.90	-51.8	27,456	-0.19%
2022/03/07	38	42.92	46.1	43.62	43.90	-8.1	26,189	-0.03%
2022/03/04	18	42.16	2	42.00	42.00	16	24,971	0.06%
2022/03/03	13	42.30	26	42.79	42.30	-13	25,053	-0.05%
2022/03/02	42	42.55	40	42.65	42.25	2	25,338	0.01%
2022/03/01	56	42.55	29	42.16	42.05	27	26,021	0.10%
2022/02/25	42.1	40.42	18	40.53	40.50	24.1	27,087	0.09%
2022/02/24	12	40.30	5	40.13	39.35	7	27,790	0.03%
2022/02/23	18.1	41.28	40	41.24	41.30	-21.9	27,769	-0.08%
2022/02/22	16.2	41.88	41	42.00	41.20	-24.8	27,786	-0.09%
2022/02/21	136	42.50	81	42.55	42.75	55	27,345	0.20%	大買/
2022/02/18	60	39.83	51	39.50	39.85	9	26,414	0.03%
2022/02/16	10	39.55	19	39.69	39.55	-9	26,832	-0.03%
2022/02/15	4	39.43	2	39.70	39.10	2	27,223	0.01%
2022/02/14	16	39.93	22	39.85	39.80	-6	28,130	-0.02%
2022/02/11	2	40.83	8	40.43	40.35	-6	28,247	-0.02%
2022/02/10	16	40.49	19	40.47	40.50	-3	28,566	-0.01%
2022/02/09	16	40.30	8	40.63	40.25	8	29,265	0.03%
2022/02/08	1	39.20	12	40.08	40.00	-11	29,287	-0.04%
2022/02/07	23	38.34	62	39.21	39.85	-39	29,340	-0.13%
2022/01/25	22	37.24	3	37.27	36.75	19	29,502	0.06%
2022/01/24	2	37.08	3	36.92	37.10	-1	29,595	0.00%
2022/01/21	11	39.03	7.3	39.05	38.15	3.7	29,608	0.01%
2022/01/20	16	39.01	18	39.03	39.25	-2	29,596	-0.01%
2022/01/19	15.1	38.32	33	38.49	38.25	-17.9	29,578	-0.06%
2022/01/18	9	38.91	1.2	38.92	38.80	7.8	29,689	0.03%
2022/01/17	0	0.00	5	39.49	39.45	-5	29,911	-0.02%
2022/01/14	17	39.81	4	39.45	40.00	13	30,508	0.04%
2022/01/13	9	39.83	88.5	39.80	40.00	-79.5	30,450	-0.26%
2022/01/12	23	38.26	22	38.34	38.45	1	30,188	0.00%
2022/01/11	24	38.56	5	38.15	38.15	19	30,146	0.06%
2022/01/10	27	38.90	21	38.82	38.90	6	30,244	0.02%
2022/01/07	35	39.24	7	39.34	39.05	28	30,235	0.09%
2022/01/06	22	39.75	0	0.00	39.75	22	30,272	0.07%
2022/01/05	3	40.83	6	40.39	40.25	-3	30,346	-0.01%
2022/01/04	42	40.07	3	40.05	40.15	39	30,395	0.13%
2022/01/03	6	40.57	21	40.20	40.70	-15	30,572	-0.05%
2021/12/30	5	41.09	3	41.40	41.15	2	30,805	0.01%
2021/12/29	11	41.08	15	41.42	41.50	-4	30,944	-0.01%
2021/12/28	9	41.22	6	41.23	41.10	3	31,211	0.01%
2021/12/27	9	41.36	11	42.19	41.00	-2	31,412	-0.01%
2021/12/24	18.5	43.07	3	43.90	42.55	15.5	31,107	0.05%
2021/12/23	17	43.71	17	43.78	43.55	0	30,878	0.00%
2021/12/22	49	43.95	24	44.47	43.90	25	30,458	0.08%
2021/12/21	22	42.98	29	43.87	44.55	-7	29,872	-0.02%
2021/12/20	39.5	43.65	78	43.39	44.05	-38.5	28,816	-0.13%
2021/12/17	21	41.39	81	41.27	41.70	-60	26,866	-0.22%
2021/12/16	23	39.47	23	39.37	39.40	0	25,705	0.00%
2021/12/15	21	39.83	13	40.10	39.95	8	25,899	0.03%
2021/12/14	32	40.26	5	39.84	39.65	27	25,870	0.10%
2021/12/13	14	40.46	42	40.58	40.90	-28	25,432	-0.11%
2021/12/10	22	38.92	51	38.97	38.50	-29	24,588	-0.12%
2021/12/09	7	38.59	66	38.46	38.45	-59	24,644	-0.24%
2021/12/08	78	39.71	62	39.47	39.15	16	24,884	0.06%
2021/12/07	47	38.56	25	37.85	39.00	22	24,544	0.09%
2021/12/06	5	37.46	20	37.42	37.10	-15	23,937	-0.06%
2021/12/03	14	36.38	33	36.39	36.50	-19	23,783	-0.08%
2021/12/02	29	36.14	22	35.97	36.20	7	23,710	0.03%
2021/12/01	7	34.79	43	35.12	35.40	-36	23,638	-0.15%
2021/11/30	27	34.82	0	0.00	35.10	27	23,681	0.11%
2021/11/29	27	34.98	9.4	34.96	35.10	17.6	23,701	0.07%
2021/11/26	13.1	36.53	32	36.79	36.25	-18.9	23,693	-0.08%
2021/11/25	56	38.18	11	37.92	38.15	45	23,602	0.19%
2021/11/24	45	37.15	197	37.40	37.40	-152	22,654	-0.67%	大賣/鉅額交易
2021/11/23	109	35.27	32	35.23	35.20	77	21,411	0.36%	大買/
2021/11/22	13	32.42	28	32.39	33.40	-15	21,791	-0.07%
2021/11/19	25	33.06	2	33.33	32.85	23	21,762	0.11%
2021/11/18	2	33.93	3	34.08	33.90	-1	21,745	0.00%
2021/11/17	9.1	33.94	5	34.16	33.85	4.1	21,904	0.02%
2021/11/16	109	34.12	118	34.54	34.10	-9	22,142	-0.04%	大買/大賣/
2021/11/15	28.2	34.96	3	35.40	34.75	25.2	22,263	0.11%
2021/11/12	19	35.74	6.9	35.75	35.55	12.1	22,815	0.05%
2021/11/11	57	36.49	32	36.08	36.25	25	22,815	0.11%
2021/11/10	6	35.23	2	35.50	34.95	4	22,256	0.02%
2021/11/09	25	35.62	22	35.46	35.70	3	22,466	0.01%
2021/11/08	198	36.26	22	36.08	36.25	176	22,636	0.78%	大買/鉅額交易
2021/11/05	9	34.33	23	34.95	34.30	-14	22,459	-0.06%
2021/11/04	14	35.41	1	35.85	35.15	13	22,738	0.06%
2021/11/03	5	35.84	72	35.73	35.70	-67	23,539	-0.28%
2021/11/02	6.1	35.32	8	35.58	35.15	-1.9	23,573	-0.01%
2021/11/01	3	35.02	4	35.64	35.20	-1	23,736	0.00%
2021/10/29	7	34.66	3	34.80	35.10	4	23,880	0.02%
2021/10/28	22	34.41	49	34.87	34.85	-27	23,908	-0.11%
2021/10/27	10	35.16	4	35.51	35.30	6	24,131	0.02%
2021/10/26	4	35.19	18.6	35.38	35.60	-14.6	24,736	-0.06%
2021/10/25	3	34.57	66	34.45	35.05	-63	25,027	-0.25%
2021/10/22	126	34.88	39	33.78	33.70	87	25,424	0.34%	大買/
2021/10/21	26	36.87	53	36.35	36.90	-27	25,461	-0.11%
2021/10/20	3.1	36.40	0	0.00	36.05	3.1	25,804	0.01%
2021/10/19	1	36.85	28	36.65	36.60	-27	26,215	-0.10%
2021/10/18	22	35.63	23	36.57	36.40	-1	26,883	0.00%
2021/10/15	14	36.49	1	37.00	36.30	13	27,449	0.05%
2021/10/14	7	36.03	11.1	36.02	36.35	-4.1	28,019	-0.01%
2021/10/13	32	35.55	20	36.60	35.80	12	28,804	0.04%
2021/10/12	51	36.32	58	37.28	36.10	-7	29,292	-0.02%
2021/10/08	53	37.67	30	38.52	37.00	23	30,189	0.08%
2021/10/07	57	37.54	46	38.01	38.30	11	31,156	0.04%
2021/10/06	15	38.67	16	38.77	38.05	-1	32,370	0.00%
2021/10/05	11	37.36	106	37.24	39.00	-95	33,509	-0.28%	大賣/
2021/10/04	23	38.28	18	38.81	37.10	5	34,130	0.01%
2021/10/01	73	40.06	51	40.92	39.15	22	35,544	0.06%
2021/09/30	28	40.83	20	41.20	41.80	8	37,175	0.02%
2021/09/29	73.1	40.61	302	40.41	40.35	-228.9	38,748	-0.59%	大賣/鉅額交易
2021/09/28	26	41.47	20	41.83	41.45	6	41,331	0.01%
2021/09/27	29	42.04	28	42.35	42.35	1	44,443	0.00%
2021/09/24	41	41.70	63	41.51	41.75	-22	49,121	-0.04%
2021/09/23	48	40.44	38	41.59	41.25	10	55,807	0.02%
2021/09/22	48	41.73	4	42.00	41.00	44	63,801	0.07%
2021/09/17	29	43.99	1	43.95	44.45	28	67,891	0.04%
2021/09/16	30	44.42	7	44.84	44.15	23	70,029	0.03%
2021/09/15	19	44.79	13	45.13	45.05	6	71,938	0.01%
2021/09/14	6	45.73	2	45.48	45.50	4	75,763	0.01%
2021/09/13	48	46.99	24	46.94	46.90	24	79,590	0.03%
2021/09/10	35	46.36	72	45.95	46.35	-37	80,607	-0.05%
2021/09/09	11	43.56	10	43.70	44.95	1	81,642	0.00%
2021/09/08	96	44.04	95	44.56	43.70	1	84,570	0.00%
2021/09/07	51	44.29	3	44.92	44.20	48	84,889	0.06%
2021/09/06	13	44.15	105	43.96	44.45	-92	85,072	-0.11%	大賣/
2021/09/03	122	44.61	107	45.01	44.05	15	85,000	0.02%	大買/大賣/
2021/09/02	152	44.96	11	44.82	44.40	141	85,129	0.17%	大買/鉅額交易
2021/09/01	118	46.29	47	47.09	46.05	71	85,115	0.08%	大買/
2021/08/31	74	46.41	72	46.76	46.85	2	85,070	0.00%
2021/08/30	94	46.20	68	46.40	46.40	26	85,302	0.03%
2021/08/27	42	45.93	73.3	46.23	45.85	-31.3	85,511	-0.04%
2021/08/26	135.3	46.99	149	46.83	46.00	-13.7	85,671	-0.02%	大買/大賣/
2021/08/25	14	44.14	3	43.90	44.10	11	85,317	0.01%
2021/08/24	41.1	43.53	76	44.07	44.00	-34.9	89,217	-0.04%
2021/08/23	59	44.23	12	44.63	44.10	47	93,474	0.05%
2021/08/20	267	42.84	107	43.06	43.40	160	96,058	0.17%	大買/大賣/鉅額交易
2021/08/19	7	43.81	12	43.79	42.75	-5	98,816	-0.01%
2021/08/18	86	42.64	79	43.11	45.40	7	100,762	0.01%
2021/08/17	17	46.15	176	44.36	44.30	-159	102,491	-0.16%	大賣/鉅額交易
2021/08/16	23.1	47.81	71	48.11	47.80	-47.9	106,682	-0.04%
2021/08/13	67	48.26	6	48.25	47.80	61	111,289	0.05%
2021/08/12	117	48.27	131	48.42	49.30	-14	115,351	-0.01%	大買/大賣/
2021/08/11	74	47.91	73	48.03	47.00	1	118,096	0.00%
2021/08/10	99.5	47.76	5.2	47.48	47.30	94.3	119,720	0.08%
2021/08/09	141.2	48.80	127	48.65	48.85	14.2	121,383	0.01%	大買/大賣/
2021/08/06	125	47.08	77	47.17	47.00	48	123,407	0.04%	大買/
2021/08/05	74	47.44	42	48.40	47.15	32	126,196	0.03%
2021/08/04	52	48.85	79	49.19	48.60	-27	129,263	-0.02%
2021/08/03	57	48.86	23	48.80	48.75	34	134,933	0.03%
2021/08/02	100	49.12	70	49.37	49.25	30	138,109	0.02%
2021/07/30	118	49.38	109	49.56	48.90	9	142,440	0.01%	大買/大賣/
2021/07/29	76	48.14	91	47.56	48.90	-15	146,402	-0.01%
2021/07/28	86	46.96	75	47.40	46.90	11	148,860	0.01%
2021/07/27	102	47.70	110	48.60	46.50	-8	151,587	-0.01%	大買/大賣/
2021/07/26	67	49.05	67	50.53	48.55	0	154,472	0.00%
2021/07/23	7	49.26	73.1	48.94	50.40	-66.1	157,355	-0.04%
2021/07/22	74	48.39	78	49.68	48.20	-4	158,348	0.00%
2021/07/21	107	50.64	108	51.52	49.30	-1	159,661	0.00%	大買/大賣/
2021/07/20	83	51.72	83	52.90	51.50	0	159,499	0.00%
2021/07/19	80	53.34	124	53.60	53.10	-44	159,337	-0.03%	大賣/
2021/07/16	15	53.13	101	53.46	53.00	-86	159,322	-0.05%	大賣/
2021/07/15	61	52.71	44.7	52.90	54.40	16.4	159,147	0.01%
2021/07/14	41	51.17	105	50.55	50.70	-64	158,637	-0.04%	大賣/
2021/07/13	146	55.37	138	55.67	52.60	8	158,188	0.01%	大買/大賣/
2021/07/12	92	57.77	82.2	59.01	57.40	9.9	157,356	0.01%
2021/07/09	68	57.12	55	56.97	56.50	13	156,798	0.01%
2021/07/08	132.1	57.24	193.1	57.73	58.50	-61	156,468	-0.04%	大買/大賣/
2021/07/07	135	57.11	109	58.07	56.50	26	155,332	0.02%	大買/大賣/
2021/07/06	111	60.24	119	60.61	59.60	-8	155,560	-0.01%	大買/大賣/
2021/07/05	299	61.57	289.5	62.84	61.30	9.5	156,896	0.01%	大買/大賣/
2021/07/02	125.1	60.12	124	60.56	60.10	1.1	154,581	0.00%	大買/大賣/
2021/07/01	302.5	60.96	175.3	61.31	58.80	127.2	153,370	0.08%	大買/大賣/鉅額交易
2021/06/30	288.5	62.29	273.6	62.91	61.20	15	151,103	0.01%	大買/大賣/
2021/06/29	266.9	58.69	241.3	59.11	59.50	25.7	147,776	0.02%	大買/大賣/
2021/06/28	233.3	53.19	274.3	53.79	55.70	-41	141,237	-0.03%	大買/大賣/
2021/06/25	98	51.40	113	51.93	50.70	-15	136,878	-0.01%	大賣/
2021/06/24	95	50.40	99	50.09	50.60	-4	135,237	0.00%
2021/06/23	155	51.45	92	49.83	48.25	63	133,347	0.05%	大買/
2021/06/22	66.1	50.22	202	50.07	51.70	-135.9	130,040	-0.10%	大賣/鉅額交易
2021/06/21	369.1	48.49	170	47.55	47.00	199.1	125,972	0.16%	大買/大賣/鉅額交易
2021/06/18	125	50.84	112	51.37	50.00	13	124,583	0.01%	大買/大賣/
2021/06/17	155	51.81	110.1	53.60	50.80	45	123,048	0.04%	大買/大賣/
2021/06/16	53	50.80	35	51.05	50.40	18	120,480	0.01%
2021/06/15	27.9	49.03	44	49.35	50.60	-16.1	120,113	-0.01%
2021/06/11	32	46.74	48	47.28	47.20	-16	119,897	-0.01%
2021/06/10	14	45.83	18	46.11	47.10	-4	120,284	0.00%
2021/06/09	24	47.41	14	46.40	46.80	10	120,431	0.01%
2021/06/08	28	48.29	19	47.51	48.55	9	120,709	0.01%
2021/06/07	33	47.56	23	46.85	47.20	10	120,863	0.01%
2021/06/04	19	51.02	44	51.27	49.95	-25	120,690	-0.02%
2021/06/03	37	52.07	14	51.74	51.60	23	121,601	0.02%
2021/06/02	31.1	51.97	61.4	52.68	52.70	-30.2	121,644	-0.02%
2021/06/01	160.1	53.21	163	53.18	53.30	-2.9	122,374	0.00%	大買/大賣/
2021/05/31	196.1	52.11	156	53.02	52.40	40.1	121,105	0.03%	大買/大賣/
2021/05/28	101	47.94	204.5	47.88	48.70	-103.5	118,089	-0.09%	大買/大賣/鉅額交易
2021/05/27	357.5	44.99	325	45.17	44.30	32.5	116,115	0.03%	大買/大賣/
2021/05/26	130	43.87	152	44.36	44.10	-22	114,060	-0.02%	大買/大賣/
2021/05/25	91	44.68	125	44.14	44.00	-34	113,252	-0.03%	大賣/
2021/05/24	188	45.62	152	46.49	45.05	36	113,497	0.03%	大買/大賣/
2021/05/21	187	43.97	232	44.85	46.15	-45	110,303	-0.04%	大買/大賣/
2021/05/20	289.6	43.92	218	43.90	43.00	71.6	105,867	0.07%	大買/大賣/
2021/05/19	83	44.46	83	44.50	45.00	0	101,894	0.00%
2021/05/18	86	40.43	64.5	40.14	40.95	21.5	99,356	0.02%
2021/05/17	74	37.70	68	37.35	37.25	6	97,397	0.01%
2021/05/14	236.3	43.86	193.4	46.01	41.35	42.9	95,502	0.04%	大買/大賣/
2021/05/13	137	46.89	179	46.84	45.90	-42	92,554	-0.05%	大買/大賣/
2021/05/12	154	55.53	130	54.92	51.00	24	89,797	0.03%	大買/大賣/
2021/05/11	247.4	58.50	168	59.92	56.60	79.4	86,567	0.09%	大買/大賣/
2021/05/10	94.3	55.94	119	56.49	57.40	-24.8	80,795	-0.03%	大賣/
2021/05/07	121	49.26	155.4	50.30	52.20	-34.4	77,653	-0.04%	大買/大賣/
2021/05/06	88	46.59	246	47.21	47.50	-158	73,184	-0.22%	大賣/鉅額交易
2021/05/05	16	41.95	238	42.08	43.20	-222	68,736	-0.32%	大賣/鉅額交易
2021/05/04	196	40.32	67	41.04	39.30	129	66,023	0.20%	大買/鉅額交易
2021/05/03	149	44.30	72	44.87	42.65	77	62,948	0.12%	大買/
2021/04/29	38	40.47	147.2	41.74	42.60	-109.2	59,681	-0.18%	大賣/鉅額交易
2021/04/28	28	39.31	34.7	39.33	38.75	-6.7	56,519	-0.01%
2021/04/27	82	39.75	76.8	40.01	40.00	5.3	55,435	0.01%
2021/04/26	31	38.25	96	38.74	39.25	-65	53,702	-0.12%
2021/04/23	71	35.05	17	35.44	35.70	54	53,554	0.10%
2021/04/22	58.3	37.31	76	38.35	36.25	-17.7	53,573	-0.03%
2021/04/21	60	34.79	14.2	34.70	35.40	45.8	53,448	0.09%
2021/04/20	16	32.84	4	33.83	34.50	12	53,279	0.02%
2021/04/19	18	33.36	79	34.07	34.70	-61	53,408	-0.11%
2021/04/16	45	30.34	48.2	31.10	31.55	-3.2	53,007	-0.01%
2021/04/15	48	28.97	43	28.78	28.70	5	52,922	0.01%
2021/04/14	9	27.77	76	28.07	27.80	-67	53,582	-0.13%
2021/04/13	47	27.71	25	27.63	27.40	22	55,897	0.04%
2021/04/12	70	28.34	77	28.47	29.00	-7	59,126	-0.01%
2021/04/09	83	26.58	129	26.75	26.80	-46	58,542	-0.08%	大賣/
2021/04/08	0	0.00	18	24.95	24.95	-18	56,092	-0.03%
2021/04/07	77.3	22.87	93	22.59	22.70	-15.7	56,933	-0.03%
2021/04/06	77	22.31	103	21.77	22.70	-26	56,288	-0.05%	大賣/
2021/04/01	227	20.61	120.6	20.71	20.75	106.4	54,838	0.19%	大買/大賣/鉅額交易
2021/03/31	80	18.98	53	19.02	19.50	27	52,181	0.05%
2021/03/30	1	18.20	7.6	18.16	18.30	-6.6	51,223	-0.01%
2021/03/29	36	18.26	97	18.32	18.30	-61	52,583	-0.12%
2021/03/26	0	0.00	1	17.70	17.80	-1	55,864	0.00%
2021/03/25	22	17.75	9	18.05	17.55	13	58,787	0.02%
2021/03/24	3	17.22	12	17.23	17.30	-9	58,813	-0.02%
2021/03/23	9	17.70	5	17.59	17.55	4	59,227	0.01%
2021/03/22	7	17.59	39	17.55	17.70	-32	60,007	-0.05%
2021/03/19	5	17.70	0	0.00	17.50	5	61,924	0.01%
2021/03/18	8	17.76	0.6	17.77	17.75	7.4	63,665	0.01%
2021/03/17	7.2	17.91	1	17.85	17.85	6.2	66,518	0.01%
2021/03/16	9	17.72	201	18.30	17.75	-192	67,843	-0.28%	大賣/鉅額交易
2021/03/15	9	18.48	5	18.35	18.35	4	67,472	0.01%
2021/03/12	3	18.68	30	18.63	18.75	-27	67,060	-0.04%
2021/03/11	7	18.23	16	18.25	18.25	-9	66,686	-0.01%
2021/03/10	3.1	18.12	18	18.17	18.20	-14.9	66,651	-0.02%
2021/03/09	84	18.61	28	18.46	18.40	56	66,366	0.08%
2021/03/08	9	18.02	28	18.01	18.10	-19	65,151	-0.03%
2021/03/05	81	18.35	29	18.01	17.85	52	64,811	0.08%
2021/03/04	309	18.58	62	18.65	18.60	247	63,711	0.39%	大買/鉅額交易
2021/03/03	17	17.96	26.4	17.90	17.75	-9.4	61,301	-0.02%
2021/03/02	6	17.62	18.3	17.52	17.30	-12.3	60,155	-0.02%
2021/02/26	2.4	17.46	3	17.55	17.45	-0.6	59,714	0.00%
2021/02/25	6	17.04	63	17.29	17.45	-57	58,896	-0.10%
2021/02/24	123	17.36	152	16.82	16.50	-29	58,000	-0.05%	大買/大賣/
2021/02/23	77	16.53	74	17.02	17.20	3	55,364	0.01%
2021/02/22	33	15.79	17	15.63	15.65	16	54,002	0.03%
2021/02/19	11	15.18	11	15.15	15.45	0	53,465	0.00%
2021/02/18	351	14.93	19	15.14	15.40	332	52,997	0.63%	大買/鉅額交易
2021/02/17	1	14.00	14	14.17	14.25	-13	52,242	-0.02%
2021/02/05	18	13.47	0	0.00	13.40	18	51,850	0.03%
2021/02/04	0	0.00	1	13.65	13.65	-1	51,731	0.00%
2021/02/03	2	13.88	3	14.05	13.70	-1	51,751	0.00%
2021/02/02	21	14.03	2	14.00	14.20	19	51,453	0.04%
2021/01/29	6	13.67	8	13.70	13.60	-2	51,075	0.00%
2021/01/28	1	13.95	258	13.90	13.90	-257	51,168	-0.50%	大賣/鉅額交易
2021/01/27	1	14.65	10	14.35	14.40	-9	51,213	-0.02%
2021/01/26	2	14.98	0	0.00	14.85	2	51,226	0.00%
2021/01/25	12	15.37	2	15.45	15.25	10	51,006	0.02%
2021/01/22	2	15.30	1.9	15.08	15.25	0.1	50,670	0.00%
2021/01/21	1	15.15	13	14.90	14.90	-12	50,387	-0.02%
2021/01/20	18	14.69	14	14.58	14.60	4	50,138	0.01%
2021/01/19	3	15.40	4	15.66	15.35	-1	49,711	0.00%
2021/01/18	8	15.00	18	15.07	15.10	-10	49,391	-0.02%
2021/01/15	19	15.83	5	15.85	15.70	14	48,895	0.03%
2021/01/14	4	16.50	1	16.80	16.40	3	48,484	0.01%
2021/01/13	10	15.85	14	15.92	16.10	-4	47,717	-0.01%
2021/01/12	27	15.94	15	15.76	15.70	12	47,363	0.03%
2021/01/11	23.5	16.81	45	16.81	16.65	-21.5	46,697	-0.05%
2021/01/08	24.1	16.73	12	16.56	16.80	12.1	46,275	0.03%
2021/01/07	49.2	16.97	155	16.74	16.85	-105.8	45,602	-0.23%	大賣/鉅額交易
2021/01/06	139.5	18.27	24	17.98	17.65	115.5	44,235	0.26%	大買/鉅額交易
2021/01/05	145	17.41	180	17.64	17.80	-35	41,253	-0.08%	大買/大賣/
2021/01/04	104	16.25	253	16.49	16.50	-149	37,384	-0.40%	大買/大賣/鉅額交易
2020/12/31	12	15.78	54	15.42	15.75	-42	35,812	-0.12%
2020/12/30	229	15.96	117	15.65	15.50	112	35,197	0.32%	大買/大賣/鉅額交易
2020/12/29	12	15.51	27	15.56	15.35	-15	33,981	-0.04%
2020/12/28	35	15.25	26	15.13	15.00	9	32,612	0.03%
2020/12/25	135	15.84	59	15.54	15.50	76	31,474	0.24%	大買/
2020/12/24	56	15.91	77	15.69	15.50	-21	30,591	-0.07%
2020/12/23	93	15.37	79	15.66	16.00	14	29,622	0.05%
2020/12/22	189	16.43	63	16.55	15.20	126	28,061	0.45%	大買/鉅額交易
2020/12/21	198	15.45	168.5	15.70	15.75	29.5	24,162	0.12%	大買/大賣/
2020/12/18	18	14.23	40	14.31	14.35	-22	21,095	-0.10%
2020/12/17	77	14.31	5	14.15	14.20	72	20,410	0.35%
2020/12/16	6.2	14.45	7	14.47	14.25	-0.8	19,874	0.00%
2020/12/15	238	14.71	167	14.14	14.15	71	18,916	0.38%	大買/大賣/
2020/12/14	58	14.07	42	14.21	14.30	16	17,025	0.09%
2020/12/11	187	13.40	29.5	13.65	13.75	157.5	14,796	1.06%	大買/鉅額交易
2020/12/10	6	12.41	5	12.72	12.85	1	11,829	0.01%
2020/12/09	8	11.76	1	11.75	11.70	7	10,342	0.07%
2020/12/08	0	0.00	1	11.90	11.90	-1	10,395	-0.01%
2020/12/07	3	12.10	0	0.00	12.10	3	10,456	0.03%
2020/12/04	0	0.00	3	12.07	12.05	-3	10,470	-0.03%
2020/12/01	3	11.83	0	0.00	11.90	3	10,639	0.03%
2020/11/30	15	12.02	97	11.91	12.05	-82	10,467	-0.78%
2020/11/27	93	11.65	14	11.63	11.70	79	9,940	0.79%
2020/11/26	3	11.30	0	0.00	11.35	3	9,580	0.03%
2020/11/25	3	11.20	40	11.34	11.20	-37	9,397	-0.39%
2020/11/24	3	10.85	16	10.88	11.00	-13	8,983	-0.14%
2020/11/23	10	10.88	13	10.75	11.05	-3	8,851	-0.03%
2020/11/20	0	0.00	1.2	10.48	10.45	-1.2	8,295	-0.01%
2020/11/17	0	0.00	1	10.15	10.15	-1	8,056	-0.01%
2020/11/16	7	10.04	0	0.00	10.00	7	8,069	0.09%
2020/11/12	6	10.19	2	10.35	10.15	4	8,024	0.05%
2020/11/10	0	0.00	5	10.40	10.25	-5	7,849	-0.06%
2020/11/09	0	0.00	32	10.26	10.30	-32	7,764	-0.41%
2020/11/05	4	10.48	50	10.31	10.20	-46	7,639	-0.60%
2020/11/04	50	10.26	4	10.35	10.40	46	7,326	0.63%
2020/11/03	0	0.00	1	10.20	10.00	-1	7,010	-0.01%
2020/11/02	0	0.00	3	9.85	9.83	-3	6,761	-0.04%
2020/10/30	2	9.90	0	0.00	9.85	2	6,734	0.03%
2020/10/28	0	0.00	1	10.30	10.10	-1	6,628	-0.02%
2020/10/27	0	0.00	11	10.29	10.15	-11	6,561	-0.17%
2020/10/26	11	10.00	0	0.00	10.00	11	6,471	0.17%
2020/10/22	0	0.00	2	10.23	10.15	-2	6,408	-0.03%
2020/10/21	1	9.99	5	10.06	9.99	-4	6,228	-0.06%
2020/10/20	1	9.84	0	0.00	9.82	1	6,171	0.02%
2020/10/19	1	9.80	2	9.98	9.83	-1	6,163	-0.02%
2020/10/16	1	9.72	0	0.00	9.68	1	6,042	0.02%
2020/10/15	1	9.96	0	0.00	9.95	1	5,996	0.02%
2020/10/14	0	0.00	14	10.11	10.15	-14	5,953	-0.24%
2020/10/12	3	9.98	1	10.10	9.99	2	5,903	0.03%
2020/10/08	1	9.82	0	0.00	9.78	1	5,847	0.02%
2020/10/07	0	0.00	2	9.80	9.90	-2	5,832	-0.03%
2020/10/06	0	0.00	2	9.72	9.89	-2	5,806	-0.03%
2020/09/29	1	9.40	0	0.00	9.31	1	5,745	0.02%
2020/09/28	2	9.39	0	0.00	9.43	2	5,772	0.03%
2020/09/25	0	0.00	1	9.25	9.18	-1	5,804	-0.02%
2020/09/24	5	9.18	0	0.00	9.17	5	5,766	0.09%
2020/09/23	2	9.44	0	0.00	9.50	2	5,670	0.04%
2020/09/21	1	10.05	0	0.00	9.90	1	5,528	0.02%
2020/09/17	8	9.87	6	9.97	9.86	2	5,370	0.04%
2020/09/16	11	10.15	1	10.10	10.20	10	5,064	0.20%
2020/09/15	2	10.13	3	10.20	10.20	-1	5,003	-0.02%
2020/09/14	5	10.30	0	0.00	10.30	5	4,917	0.10%
2020/09/11	11	10.10	0	0.00	10.30	11	4,782	0.23%
2020/09/10	1	10.50	0	0.00	10.55	1	4,457	0.02%
2020/09/09	3	10.65	15	10.66	10.65	-12	4,283	-0.28%
2020/09/08	16	10.42	13	10.30	10.25	3	4,044	0.07%
2020/09/07	2	10.10	8	10.13	10.40	-6	3,675	-0.16%
2020/09/04	10	9.46	0	0.00	9.46	10	3,309	0.30%
2020/09/03	2	9.37	0	0.00	9.37	2	3,253	0.06%
2020/09/02	10	9.20	0	0.00	9.36	10	3,213	0.31%
2020/08/27	1	9.01	0	0.00	8.88	1	3,019	0.03%
2020/08/26	33	8.65	0	0.00	8.61	33	2,830	1.17%
2020/08/24	0	0.00	10	8.29	8.30	-10	2,764	-0.36%
2020/08/19	0	0.00	4	8.36	8.32	-4	2,914	-0.14%
2020/08/14	0	0.00	44	8.25	8.35	-44	2,786	-1.58%
2020/08/10	0	0.00	5	8.03	8.14	-5	2,723	-0.18%
2020/08/06	0	0.00	2	8.04	8.04	-2	2,744	-0.07%
2020/08/05	10	8.04	0	0.00	8.05	10	2,765	0.36%
2020/08/03	1	8.05	0	0.00	8.02	1	2,803	0.04%
2020/07/30	1	8.05	0	0.00	8.05	1	2,804	0.04%
2020/07/29	0	0.00	1	8.05	8.06	-1	2,811	-0.04%
2020/07/27	1	8.15	0	0.00	8.05	1	2,946	0.03%
2020/07/23	0	0.00	1	8.30	8.32	-1	2,977	-0.03%
2020/07/22	1	8.19	0	0.00	8.19	1	3,023	0.03%
2020/07/21	10	8.14	0	0.00	8.22	10	3,017	0.33%
2020/07/20	2	8.12	0	0.00	8.12	2	3,014	0.07%
2020/07/17	5	8.29	1	8.21	8.21	4	3,022	0.13%
2020/07/16	1	8.30	1	8.24	8.34	0	3,024	0.00%
2020/07/15	1	8.06	0	0.00	8.06	1	2,958	0.03%
2020/07/13	5	8.05	0	0.00	8.09	5	3,067	0.16%
2020/07/07	10	8.18	0	0.00	8.18	10	3,127	0.32%
2020/07/06	10	8.19	0	0.00	8.27	10	3,132	0.32%
2020/07/03	0	0.00	1	8.23	8.23	-1	3,127	-0.03%
2020/06/19	1	8.22	0	0.00	8.21	1	3,308	0.03%
2020/06/16	0	0.00	3	8.24	8.24	-3	3,423	-0.09%
2020/06/12	0	0.00	5	8.13	8.19	-5	3,593	-0.14%
2020/06/10	0	0.00	2	8.65	8.65	-2	3,674	-0.05%
2020/06/04	1	7.97	1	8.15	8.00	0	3,876	0.00%
2020/06/03	0	0.00	9	8.04	8.02	-9	3,936	-0.23%
2020/06/01	2	7.83	0	0.00	7.81	2	3,931	0.05%
2020/05/29	2	7.80	0	0.00	7.80	2	3,933	0.05%
2020/05/28	2	7.97	0	0.00	8.14	2	3,929	0.05%
2020/05/27	2	7.56	0	0.00	7.79	2	3,835	0.05%
2020/05/22	3	7.30	0	0.00	7.30	3	3,779	0.08%
2020/05/05	3	7.49	0	0.00	7.42	3	3,720	0.08%
2020/05/04	0	0.00	10	7.44	7.42	-10	3,728	-0.27%
2020/04/30	5	7.77	0	0.00	7.83	5	3,666	0.14%
2020/04/27	0	0.00	0.7	7.15	7.16	-0.7	3,850	-0.02%
2020/04/22	0	0.00	10	6.71	6.81	-10	3,857	-0.26%
2020/04/21	3.5	6.93	0	0.00	6.77	3.5	3,866	0.09%
2020/04/16	4	7.12	0	0.00	7.12	4	3,815	0.10%
2020/04/01	2	6.84	0	0.00	6.80	2	4,209	0.05%
2020/03/31	5	6.67	0	0.00	6.63	5	4,219	0.12%
2020/03/24	10	6.47	0	0.00	6.51	10	4,255	0.23%
2020/03/17	0	0.00	2	6.27	6.21	-2	4,242	-0.05%
2020/03/13	2	6.98	0	0.00	7.15	2	4,089	0.05%
2020/03/12	2	7.92	0	0.00	7.74	2	3,916	0.05%
2020/03/10	0	0.00	1	8.79	8.79	-1	3,699	-0.03%
2020/03/09	1	8.99	0	0.00	8.90	1	3,663	0.03%
2020/02/10	0.5	9.23	0	0.00	9.22	0.5	3,699	0.01%
2020/02/03	1	8.96	5	8.99	9.13	-4	4,182	-0.10%
2020/01/30	5	9.56	0	0.00	9.32	5	4,022	0.12%
2020/01/20	0	0.00	1	10.30	10.25	-1	3,853	-0.03%
2020/01/17	0	0.00	0.1	10.20	10.30	-0.1	3,816	0.00%
2020/01/16	1	10.30	0	0.00	10.25	1	3,802	0.03%
2020/01/08	0	0.00	1	10.10	10.10	-1	3,916	-0.03%
2020/01/07	0	0.00	3	10.30	10.30	-3	3,887	-0.08%
2020/01/06	0	0.00	1	10.50	10.40	-1	3,919	-0.03%
2020/01/03	0	0.00	3	10.50	10.50	-3	3,944	-0.08%
2019/12/30	5	10.65	210	10.64	10.60	-205	3,759	-5.45%	大賣/鉅額交易
2019/12/26	100	10.15	0	0.00	10.15	100	3,499	2.86%
2019/12/25	100	10.20	0	0.00	10.25	100	3,463	2.89%
2019/12/23	0	0.00	5	10.20	10.25	-5	3,387	-0.15%
2019/12/17	10	10.15	0	0.00	10.10	10	3,275	0.31%
2019/12/03	0	0.00	2	9.68	9.71	-2	3,074	-0.07%
2019/11/29	0	0.00	1	9.72	9.76	-1	3,101	-0.03%
2019/11/27	0	0.00	11	9.82	9.90	-11	3,103	-0.35%
2019/11/26	11	9.74	0	0.00	9.90	11	3,083	0.36%
2019/11/25	0.7	9.52	0	0.00	9.57	0.7	2,972	0.03%
2019/11/15	0	0.00	20	9.34	9.26	-20	2,993	-0.67%
2019/11/12	0.5	9.46	0	0.00	9.48	0.5	3,202	0.02%
2019/11/07	0	0.00	1	9.81	9.86	-1	3,179	-0.03%
2019/11/05	10	9.97	4	10.07	10.10	6	3,174	0.19%
2019/11/01	0	0.00	10	9.20	9.22	-10	2,878	-0.35%
2019/10/30	1	9.09	0	0.00	9.09	1	2,949	0.03%
2019/10/29	1	9.13	0	0.00	9.11	1	2,956	0.03%
2019/10/25	1	9.21	0	0.00	9.20	1	2,970	0.03%
2019/10/24	0	0.00	1	9.23	9.21	-1	3,010	-0.03%
2019/10/17	1	9.12	0	0.00	9.10	1	3,266	0.03%
2019/10/16	5	8.97	0	0.00	8.99	5	3,262	0.15%
2019/10/14	4	9.07	0	0.00	9.06	4	3,230	0.12%
2019/10/07	2	9.32	0	0.00	9.32	2	3,152	0.06%
2019/10/03	2	9.55	0	0.00	9.54	2	3,133	0.06%
2019/09/27	2.5	9.76	0	0.00	9.74	2.5	3,179	0.08%
2019/09/26	2	9.86	0	0.00	9.85	2	3,222	0.06%
2019/09/23	1	9.99	0	0.00	10.00	1	3,243	0.03%
2019/09/19	2	10.15	0	0.00	10.15	2	3,244	0.06%
2019/09/17	2	10.20	0	0.00	10.20	2	3,351	0.06%
2019/09/16	2	10.20	0	0.00	10.30	2	3,421	0.06%
2019/09/05	2	10.10	6	10.10	10.10	-4	3,475	-0.12%
2019/09/04	6	10.15	0	0.00	10.15	6	3,473	0.17%
2019/08/29	2	9.82	0	0.00	9.80	2	3,506	0.06%
2019/08/22	1	9.94	0	0.00	9.97	1	3,558	0.03%
2019/08/16	0	0.00	40	9.76	9.76	-40	3,990	-1.00%
2019/08/15	0	0.00	8	9.88	9.89	-8	3,901	-0.21%
2019/08/12	0	0.00	100	10.15	10.15	-100	4,047	-2.47%
2019/08/08	2	9.98	100	10.00	9.99	-98	4,068	-2.41%
2019/08/07	200	10.05	1	10.10	10.00	199	4,045	4.92%	大買/鉅額交易
2019/08/05	0	0.00	200	10.35	10.35	-200	4,223	-4.74%	大賣/鉅額交易
2019/08/02	136	10.40	0	0.00	10.45	136	4,354	3.12%	大買/鉅額交易
2019/08/01	64	10.45	0	0.00	10.45	64	4,449	1.44%
2019/07/22	13	10.80	1	10.75	10.80	12	5,714	0.21%
2019/07/18	1	10.55	0	0.00	10.50	1	5,969	0.02%
2019/07/12	2	10.40	0	0.00	10.40	2	6,538	0.03%
2019/07/08	0	0.00	5.5	10.40	10.45	-5.5	6,880	-0.08%
2019/07/04	0	0.00	1	10.50	10.55	-1	6,986	-0.01%
2019/06/20	3	10.50	0	0.00	10.50	3	7,635	0.04%
2019/06/17	0	0.00	1	10.35	10.40	-1	8,077	-0.01%
2019/06/11	1.4	10.42	0	0.00	10.40	1.4	8,401	0.02%
2019/06/10	0	0.00	1	10.50	10.50	-1	8,440	-0.01%
2019/06/05	0	0.00	1	10.50	10.50	-1	8,624	-0.01%
2019/06/03	1	10.30	0	0.00	10.35	1	8,897	0.01%
2019/05/30	2	10.40	0	0.00	10.35	2	9,623	0.02%
2019/05/28	10	10.40	1	10.60	10.60	9	9,733	0.09%
2019/05/27	6	10.58	0	0.00	10.35	6	9,845	0.06%
2019/05/21	0	0.00	4	10.90	10.90	-4	10,283	-0.04%
2019/05/16	0	0.00	4	11.05	11.00	-4	10,312	-0.04%
2019/05/13	10	10.60	0	0.00	10.85	10	10,715	0.09%
2019/05/10	0	0.00	7	10.60	10.60	-7	11,052	-0.06%
2019/05/07	3	11.20	0	0.00	11.10	3	11,031	0.03%
2019/05/06	4	11.16	2	11.35	11.20	2	10,971	0.02%
2019/05/03	1	11.80	0	0.00	11.85	1	10,577	0.01%
2019/04/30	1	12.10	1	12.30	12.30	0	10,111	0.00%
2019/04/26	1	12.50	0	0.00	12.30	1	10,046	0.01%
2019/04/25	0	0.00	3	12.60	12.55	-3	9,951	-0.03%
2019/04/24	7	12.49	7.7	12.53	12.45	-0.7	9,822	-0.01%
2019/04/23	1	12.45	2	12.45	12.45	-1	9,537	-0.01%
2019/04/16	0	0.00	5	12.00	12.05	-5	9,241	-0.05%
2019/04/15	0	11.85	0	0.00	11.90	0	9,104	0.00%
2019/04/12	1	11.75	5	11.80	11.75	-4	9,235	-0.04%
2019/04/09	0.5	12.00	12	11.90	12.05	-11.5	9,131	-0.13%
2019/04/03	0	0.00	20	11.50	11.70	-20	8,878	-0.23%
2019/04/02	0	0.00	3	11.35	11.45	-3	8,773	-0.03%
2019/04/01	0	0.00	16	11.41	11.40	-16	8,713	-0.18%
2019/03/29	0.5	11.35	0	0.00	11.40	0.5	8,681	0.01%
2019/03/27	4	11.43	0	0.00	11.40	4	8,687	0.05%
2019/03/25	6	11.39	0	0.00	11.40	6	8,594	0.07%
2019/03/22	22	11.55	0	0.00	11.55	22	8,526	0.26%
2019/03/21	0	0.00	10	11.75	11.75	-10	8,418	-0.12%
2019/03/20	5	11.65	38	11.78	11.70	-33	8,396	-0.39%
2019/03/19	0	0.00	2	11.95	11.95	-2	8,157	-0.02%
2019/03/18	8	12.00	2	11.95	11.90	6	8,057	0.07%
2019/03/14	1	11.90	0	0.00	11.90	1	8,071	0.01%
2019/03/08	3	11.95	9	11.97	11.95	-6	8,322	-0.07%
2019/03/07	7	12.15	10	12.15	12.10	-3	8,279	-0.04%
2019/03/06	13	12.40	1	12.40	12.40	12	8,456	0.14%
2019/03/05	44	12.24	0	0.00	12.30	44	8,093	0.54%
2019/02/27	6	12.00	6	11.98	12.05	0	7,764	0.00%
2019/02/26	15	12.12	6	12.21	12.10	9	7,706	0.12%
2019/02/25	1	12.15	4	12.18	12.15	-3	7,565	-0.04%
2019/02/22	6	12.10	0	0.00	12.05	6	7,434	0.08%
2019/02/21	2	12.25	8	12.20	12.30	-6	7,250	-0.08%
2019/02/20	10	12.15	0	0.00	12.05	10	7,093	0.14%
2019/02/14	22	12.10	0	0.00	12.05	22	6,813	0.32%
2019/02/13	3	12.30	0	0.00	12.15	3	6,807	0.04%
2019/02/12	10	12.20	2	12.30	12.30	8	6,656	0.12%
2019/02/11	4	12.14	3	12.10	12.00	1	6,421	0.02%
2019/01/30	3	11.45	0	0.00	11.65	3	5,995	0.05%
2019/01/22	0	0.00	5	11.10	11.10	-5	5,759	-0.09%
2019/01/18	10	10.95	0	0.00	10.90	10	5,983	0.17%
2019/01/15	2	10.85	0	0.00	10.90	2	6,303	0.03%
2019/01/09	0	0.00	0.1	11.15	11.20	-0.1	6,402	0.00%
2019/01/08	0	0.00	10	10.70	10.70	-10	6,276	-0.16%
2019/01/04	15	10.37	0	0.00	10.35	15	6,333	0.24%
2018/12/28	0	0.00	10	10.70	10.70	-10	6,395	-0.16%
2018/12/26	1	10.80	0	0.00	10.70	1	6,614	0.02%
2018/12/22	0	0.00	11	11.00	11.00	-11	6,853	-0.16%
2018/12/21	2	10.85	0	0.00	10.95	2	7,001	0.03%
2018/12/20	0	0.00	1	11.05	11.00	-1	7,110	-0.01%
2018/12/19	0	0.00	3	11.20	11.15	-3	7,376	-0.04%
2018/12/14	5	11.30	0	0.00	11.45	5	7,950	0.06%
2018/12/13	5	11.30	2	11.40	11.30	3	8,120	0.04%
2018/12/10	2	11.20	0	0.00	11.20	2	8,290	0.02%
2018/12/07	5	11.55	10	11.50	11.50	-5	8,274	-0.06%
2018/12/06	0	0.00	1	11.70	11.40	-1	8,298	-0.01%
2018/12/05	4	11.94	2	11.75	11.85	2	8,402	0.02%
2018/12/04	13	11.96	0	0.00	11.85	13	8,327	0.16%
2018/12/03	20	11.80	2	11.85	11.90	18	8,343	0.22%
2018/11/30	0	0.00	19	11.66	11.60	-19	8,475	-0.22%
2018/11/29	25	11.82	11	12.00	11.80	14	8,448	0.17%
2018/11/26	0	0.00	1	11.30	11.25	-1	8,475	-0.01%
2018/11/22	1	11.50	0	0.00	11.35	1	8,925	0.01%
2018/11/21	0	0.00	4	11.30	11.35	-4	9,185	-0.04%
2018/11/19	4	11.55	0	0.00	11.55	4	9,637	0.04%
2018/11/16	4	11.58	0	0.00	11.55	4	9,908	0.04%
2018/11/15	5	11.55	10	11.70	11.60	-5	10,107	-0.05%
2018/11/14	1	11.50	4	11.36	11.65	-3	10,334	-0.03%
2018/11/09	4	11.85	1	11.65	11.65	3	11,095	0.03%
2018/11/02	0	0.00	10	12.00	11.80	-10	13,594	-0.07%
2018/10/31	15	11.69	0	0.00	11.75	15	13,635	0.11%
2018/10/30	2	11.63	0	0.00	11.55	2	13,767	0.01%
2018/10/29	0	0.00	3	11.50	11.50	-3	13,966	-0.02%
2018/10/26	2	10.75	1	10.80	10.85	1	13,982	0.01%
2018/10/25	2	11.25	1	11.40	11.05	1	13,832	0.01%
2018/10/24	1	11.70	7	11.72	11.85	-6	13,778	-0.04%
2018/10/23	1	12.30	0	0.00	12.25	1	13,825	0.01%
2018/10/22	0	0.00	1	12.85	12.70	-1	13,880	-0.01%
2018/10/19	6	12.59	0	0.00	12.55	6	14,236	0.04%
2018/10/17	3	13.00	0	0.00	12.90	3	14,461	0.02%
2018/10/15	1	13.00	0	0.00	13.15	1	14,518	0.01%
2018/10/11	0	0.00	4	12.93	12.85	-4	14,535	-0.03%
2018/10/08	3	13.70	0	0.00	13.65	3	14,426	0.02%
2018/10/05	15	13.58	0	0.00	13.60	15	14,547	0.10%
2018/10/04	0	0.00	5	14.15	14.00	-5	14,490	-0.03%
2018/10/03	0	0.00	1	14.30	14.10	-1	14,705	-0.01%
2018/10/02	2	14.30	0	0.00	14.25	2	14,676	0.01%
2018/10/01	20	14.20	0	0.00	14.50	20	14,670	0.14%
2018/09/28	13	14.49	10	14.55	14.45	3	14,652	0.02%
2018/09/27	0	0.00	6	14.63	14.75	-6	14,525	-0.04%
2018/09/26	1	14.90	66	14.72	14.65	-65	14,427	-0.45%
2018/09/25	14	14.46	4	14.41	14.40	10	14,220	0.07%
2018/09/20	11	13.75	5	13.90	13.95	6	14,010	0.04%
2018/09/19	10	14.10	12	14.06	14.05	-2	13,927	-0.01%
2018/09/18	5	13.50	10	13.30	13.50	-5	13,961	-0.04%
2018/09/14	30	13.35	0	0.00	13.40	30	14,181	0.21%
2018/09/12	26	13.12	0	0.00	13.25	26	14,253	0.18%
2018/09/11	5	13.10	0	0.00	13.15	5	14,359	0.03%
2018/09/10	10	13.15	0	0.00	13.00	10	14,316	0.07%
2018/09/07	0	0.00	2	13.30	13.50	-2	14,138	-0.01%
2018/09/06	2	13.33	0	0.00	13.15	2	14,021	0.01%
2018/09/05	5	13.65	0	0.00	13.65	5	13,890	0.04%
2018/09/04	3	13.75	0	0.00	13.80	3	13,909	0.02%
2018/08/31	5	14.06	0	0.00	14.00	5	13,911	0.04%
2018/08/28	1	14.50	12	14.75	14.45	-11	13,557	-0.08%
2018/08/27	5	14.81	24	14.86	14.95	-19	13,489	-0.14%
2018/08/24	30	15.34	0	0.00	15.05	30	13,586	0.22%
2018/08/23	0	0.00	6	15.58	15.50	-6	13,303	-0.05%
2018/08/20	5	14.80	7	14.62	14.55	-2	12,662	-0.02%
2018/08/17	1	15.60	3	15.50	15.00	-2	12,321	-0.02%
2018/08/16	10	15.33	3	15.10	15.35	7	12,002	0.06%
2018/08/15	20	15.81	7	15.58	15.60	13	11,641	0.11%
2018/08/14	3	15.50	8	15.23	15.60	-5	11,049	-0.05%
2018/08/13	12	14.76	14	14.65	14.45	-2	10,062	-0.02%
2018/08/10	3	14.30	0	0.00	14.25	3	9,425	0.03%
2018/08/09	1	13.95	1	13.95	13.95	0	9,094	0.00%
2018/08/08	1	13.90	0	0.00	13.90	1	9,088	0.01%
2018/08/07	7	14.09	0	0.00	14.05	7	8,963	0.08%
2018/08/03	10	14.45	1	14.05	13.85	9	8,889	0.10%
2018/08/02	3	14.17	0	0.00	14.00	3	8,827	0.03%
2018/08/01	0	0.00	5	14.20	14.20	-5	8,717	-0.06%
2018/07/31	0	0.00	7	14.20	14.25	-7	8,653	-0.08%
2018/07/30	6	14.05	5	14.05	14.15	1	8,570	0.01%
2018/07/27	1	13.90	0	0.00	13.90	1	8,392	0.01%
2018/07/26	0	0.00	6	14.00	13.80	-6	8,311	-0.07%
2018/07/25	0	0.00	3	13.55	13.65	-3	7,942	-0.04%
2018/07/24	1	13.60	72	13.36	13.45	-71	7,810	-0.91%
2018/07/23	0	0.00	21	13.00	13.00	-21	7,505	-0.28%
2018/07/20	50	13.15	0	0.00	12.95	50	7,455	0.67%
2018/07/19	1	13.30	1	13.35	13.30	0	7,380	0.00%
2018/07/18	3	13.55	150	13.40	13.35	-147	7,402	-1.99%	大賣/鉅額交易
2018/07/17	0	0.00	5	13.29	13.35	-5	7,304	-0.07%
2018/07/13	0	0.00	52	12.95	13.15	-52	7,209	-0.72%
2018/07/12	2	13.35	2	13.30	13.35	0	7,037	0.00%
2018/07/11	258	13.31	11	13.16	13.35	247	6,918	3.57%	大買/鉅額交易
2018/07/09	0	0.00	10	12.95	13.00	-10	6,594	-0.15%
2018/07/06	0	0.00	20	12.60	12.95	-20	6,626	-0.30%
2018/07/05	2	12.55	0	0.00	12.55	2	6,571	0.03%
2018/07/04	0	0.00	50	12.64	12.65	-50	6,611	-0.76%
2018/07/02	1	12.85	40	12.95	12.95	-39	6,572	-0.59%
2018/06/29	0	0.00	1	12.65	12.65	-1	6,550	-0.02%
2018/06/27	3	13.00	1	13.10	13.15	2	6,370	0.03%
2018/06/26	0	0.00	2	12.85	12.95	-2	6,167	-0.03%
2018/06/25	0	0.00	11	12.80	12.90	-11	6,160	-0.18%
2018/06/22	0	0.00	5	12.50	12.60	-5	6,098	-0.08%
2018/06/21	1	12.80	9.8	12.91	12.60	-8.8	6,198	-0.14%
2018/06/20	2	12.45	20	12.55	12.60	-18	6,389	-0.28%
2018/06/19	0	0.00	5	12.40	12.40	-5	6,392	-0.08%
2018/06/14	1	12.20	1	12.10	12.10	0	6,279	0.00%
2018/06/13	0	0.00	4	12.59	12.40	-4	6,294	-0.06%
2018/06/12	20	12.45	3	12.52	12.50	17	6,219	0.27%
2018/06/11	1	12.40	0	0.00	12.40	1	6,142	0.02%
2018/06/08	5	12.35	6	12.30	12.40	-1	6,099	-0.02%
2018/06/07	90	12.23	20	12.23	12.25	70	6,099	1.15%
2018/06/06	9	12.10	0	0.00	12.05	9	6,105	0.15%
2018/06/05	2	12.15	40	12.10	12.10	-38	6,128	-0.62%
2018/06/04	0	0.00	17	12.10	12.20	-17	6,122	-0.28%
2018/06/01	57	11.74	2	11.75	11.85	55	5,952	0.92%
2018/05/31	1	11.35	4	11.34	11.45	-3	5,847	-0.05%
2018/05/29	4	10.90	3	11.18	11.40	1	6,662	0.02%
2018/05/25	2	10.85	0	0.00	10.80	2	7,117	0.03%
2018/05/22	0	0.00	6	11.10	11.10	-6	8,247	-0.07%
2018/05/17	0	0.00	1	10.90	10.90	-1	8,978	-0.01%
2018/05/16	0	0.00	10	10.90	10.80	-10	9,034	-0.11%
2018/05/11	0	0.00	5.1	10.95	10.90	-5.1	9,629	-0.05%
2018/05/10	11	10.70	10	11.00	11.00	1	9,646	0.01%
2018/05/08	0	0.00	1	10.45	10.60	-1	9,737	-0.01%
2018/05/07	1	10.35	0	0.00	10.35	1	9,928	0.01%
2018/05/02	1	10.60	0	0.00	10.50	1	10,318	0.01%
2018/04/30	0	0.00	1	10.85	10.80	-1	10,792	-0.01%
2018/04/27	2	10.80	0	0.00	10.80	2	10,942	0.02%
2018/04/17	15	11.15	1	11.20	11.15	14	14,097	0.10%
2018/04/13	5	11.35	5	11.25	11.35	0	15,988	0.00%
2018/04/12	0	0.00	3	11.30	11.30	-3	17,051	-0.02%
2018/04/11	0	0.00	4.3	11.65	11.60	-4.3	17,184	-0.02%
2018/04/10	0	0.00	4	11.91	11.80	-4	17,410	-0.02%
2018/04/09	11	11.97	0	0.00	12.00	11	17,679	0.06%
2018/04/03	0	0.00	5	11.78	11.80	-5	18,523	-0.03%
2018/04/02	1	11.90	2	11.90	11.90	-1	18,769	-0.01%
2018/03/31	8	11.62	0	0.00	11.80	8	19,565	0.04%
2018/03/30	1	11.60	0	0.00	11.60	1	20,463	0.00%
2018/03/29	17	11.55	1	11.55	11.55	16	20,503	0.08%
2018/03/27	2	11.13	10	11.15	11.15	-8	20,452	-0.04%
2018/03/26	10	10.85	1	11.00	10.85	9	20,399	0.04%
2018/03/23	12	11.11	0	0.00	10.95	12	20,320	0.06%
2018/03/22	0	0.00	0.7	11.85	11.80	-0.7	20,021	0.00%
2018/03/21	0	0.00	1	12.10	12.10	-1	19,894	-0.01%
2018/03/12	10	12.35	0	0.00	12.35	10	20,728	0.05%
2018/03/05	1	13.15	1	12.45	12.20	0	20,585	0.00%
2018/03/02	10	13.40	0	0.00	13.55	10	19,892	0.05%
2018/03/01	0	0.00	12	13.93	13.85	-12	19,740	-0.06%
2018/02/26	1	13.70	0	0.00	13.60	1	19,157	0.01%
2018/02/23	0	0.00	10	14.00	13.50	-10	18,999	-0.05%
2018/02/21	0	0.00	1	13.40	13.55	-1	18,062	-0.01%
2018/02/08	0	0.00	20	12.00	12.20	-20	17,444	-0.11%
2018/02/07	5	12.37	0	0.00	12.25	5	17,399	0.03%
2018/02/05	10	12.70	0	0.00	12.85	10	16,969	0.06%
2018/02/02	0	0.00	41	12.80	12.85	-41	16,940	-0.24%
2018/01/31	2	13.05	51	12.70	12.95	-49	16,955	-0.29%
2018/01/24	80	12.98	20	13.03	13.05	60	16,514	0.36%
2018/01/23	0	0.00	10	12.69	12.75	-10	16,150	-0.06%
2018/01/22	5	12.45	0	0.00	12.55	5	16,061	0.03%
2018/01/19	0	0.00	26	12.69	12.75	-26	15,954	-0.16%
2018/01/18	27	12.66	1	12.70	12.65	26	16,342	0.16%
2018/01/17	0	0.00	3	13.12	12.90	-3	16,235	-0.02%
2018/01/16	2	13.35	0	0.00	13.20	2	15,894	0.01%
2018/01/15	6	13.17	9	13.03	13.05	-3	15,631	-0.02%
2018/01/12	3	14.00	7	14.21	13.90	-4	14,781	-0.03%
2018/01/11	39	14.20	10	13.95	13.90	29	14,390	0.20%
2018/01/10	16	14.14	13	14.32	14.00	3	13,953	0.02%
2018/01/09	1	13.70	4	13.58	13.70	-3	12,861	-0.02%
2018/01/08	13	13.32	40	13.29	13.40	-27	12,193	-0.22%
2018/01/05	55	12.87	53	12.71	12.85	2	11,174	0.02%
2018/01/04	60	12.85	40	12.80	12.70	20	10,964	0.18%
2018/01/03	4	12.70	5	12.74	12.75	-1	10,724	-0.01%
2018/01/02	12	12.94	28	12.87	12.85	-16	10,405	-0.15%