中鴻 (2014)-合庫-三重券商分點個股進出

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
20.15
漲跌
▼0.25
漲幅
-1.23%
成交量
2,071張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－合庫-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-三重券商分點個股進出
合庫-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	20.20	12	20.40	20.15	-8	8,412	-0.10%
2024/11/20	0	0.00	1	20.40	20.40	-1	8,426	-0.01%
2024/11/18	0	0.00	2	20.50	20.50	-2	8,409	-0.02%
2024/11/15	2	20.25	2	20.40	20.35	0	8,414	0.00%
2024/11/14	11	20.27	0	0.00	19.90	11	8,415	0.13%
2024/11/13	0	0.00	1	20.55	20.30	-1	8,369	-0.01%
2024/11/12	2	20.68	0	0.00	20.60	2	8,397	0.02%
2024/11/11	1	20.75	0	0.00	21.45	1	8,338	0.01%
2024/11/08	1	20.95	0	0.00	20.85	1	8,299	0.01%
2024/11/07	6	21.88	17	22.73	21.35	-11	8,245	-0.13%
2024/11/06	14	21.09	11.2	21.87	22.00	2.8	7,699	0.04%
2024/11/05	2	20.75	0.2	21.05	21.05	1.8	7,516	0.02%
2024/11/01	1	20.35	2	20.93	20.90	-1	7,717	-0.01%
2024/10/23	0	0.00	20	21.25	20.95	-20	7,673	-0.26%
2024/10/22	25	21.05	25	21.10	21.00	0	7,643	0.00%
2024/10/21	2	21.30	11	21.23	21.55	-9	7,645	-0.12%
2024/10/18	11	21.50	3	21.45	21.25	8	7,634	0.10%
2024/10/17	1	20.90	1	21.40	21.40	0	7,681	0.00%
2024/10/16	0	0.00	1	21.20	20.50	-1	7,558	-0.01%
2024/10/15	1	20.50	1	20.60	20.35	0	7,392	0.00%
2024/10/11	1.2	20.28	1	20.45	20.35	0.2	7,370	0.00%
2024/10/09	4	20.83	0	0.00	20.50	4	7,339	0.05%
2024/10/08	21	22.56	11	21.81	21.60	10	7,111	0.14%
2024/10/07	22	22.51	22	22.58	22.10	0	6,735	0.00%
2024/10/04	6	22.83	2	23.08	22.55	4	6,551	0.06%
2024/10/01	46	22.41	43	22.65	22.95	3	6,229	0.05%
2024/09/30	34	22.66	30.3	22.75	22.55	3.8	5,588	0.07%
2024/09/27	1	20.95	17.3	21.26	21.45	-16.3	3,752	-0.43%
2024/09/26	0	0.00	4.3	19.56	19.50	-4.3	3,251	-0.13%
2024/09/25	0	0.00	2	19.30	19.25	-2	3,209	-0.06%
2024/09/24	0	0.00	2	18.70	18.70	-2	3,152	-0.06%
2024/09/16	0	0.00	3	18.65	18.55	-3	3,296	-0.09%
2024/09/12	0	0.00	2	17.50	17.65	-2	3,381	-0.06%
2024/09/11	3	17.25	0	0.00	17.20	3	3,390	0.09%
2024/09/10	1	17.65	3	17.45	17.45	-2	3,378	-0.06%
2024/09/09	0.3	17.65	5	17.45	17.85	-4.8	3,400	-0.14%
2024/09/05	1	17.85	0	0.00	17.85	1	3,444	0.03%
2024/09/04	6	18.00	0	0.00	18.00	6	3,513	0.17%
2024/09/03	3	18.85	0	0.00	18.85	3	3,498	0.09%
2024/08/30	0	0.00	7	19.35	19.35	-7	3,612	-0.19%
2024/08/27	0	0.00	4	18.99	19.05	-4	3,709	-0.11%
2024/08/26	0	0.00	1	18.95	18.85	-1	3,733	-0.03%
2024/08/23	2	18.55	2	18.70	18.70	0	3,755	0.00%
2024/08/21	2	18.68	2	18.70	18.80	0	3,865	0.00%
2024/08/19	4	18.75	0	0.00	18.80	4	4,076	0.10%
2024/08/16	3	18.93	1	19.15	19.00	2	4,147	0.05%
2024/08/15	2	19.05	1	19.40	18.95	1	4,200	0.02%
2024/08/14	3	19.58	4	19.48	19.20	-1	4,635	-0.02%
2024/08/13	3	18.77	3	18.80	18.75	0	4,583	0.00%
2024/08/12	0	0.00	10	18.95	18.90	-10	4,661	-0.21%
2024/08/09	1	18.90	0	0.00	18.90	1	4,700	0.02%
2024/08/08	5	19.00	0	0.00	18.85	5	4,680	0.11%
2024/08/07	2	19.20	0.5	19.35	19.30	1.5	4,713	0.03%
2024/08/05	10.5	19.03	0	0.00	18.90	10.5	4,669	0.22%
2024/08/02	4.5	21.16	0	0.00	21.00	4.5	4,536	0.10%
2024/08/01	0	0.00	1	21.60	21.60	-1	4,571	-0.02%
2024/07/23	0	0.00	1	21.40	21.35	-1	4,883	-0.02%
2024/07/22	5	21.13	0	0.00	21.10	5	4,935	0.10%
2024/07/19	6	21.65	0	0.00	21.60	6	4,905	0.12%
2024/07/18	21	22.35	5	22.17	22.25	16	4,896	0.33%
2024/07/17	1	22.00	3	22.05	21.95	-2	4,802	-0.04%
2024/07/12	2	21.30	2	21.60	21.60	0	5,654	0.00%
2024/07/11	1	21.35	0	0.00	21.35	1	5,689	0.02%
2024/07/10	2	21.35	0	0.00	21.35	2	5,770	0.03%
2024/07/09	0	0.00	1	21.45	21.40	-1	5,907	-0.02%
2024/07/08	2	21.80	0	0.00	21.80	2	5,968	0.03%
2024/07/04	0	0.00	3	21.98	22.00	-3	6,764	-0.04%
2024/07/03	0	0.00	2	21.65	21.65	-2	7,524	-0.03%
2024/07/02	1	21.35	0	0.00	21.40	1	7,634	0.01%
2024/07/01	1	21.35	0	0.00	21.40	1	8,090	0.01%
2024/06/27	2	21.43	0	0.00	21.60	2	8,088	0.02%
2024/06/26	5.3	21.60	0	0.00	21.55	5.3	8,052	0.07%
2024/06/25	4	21.78	0	0.00	21.75	4	8,035	0.05%
2024/06/24	3	21.92	0	0.00	21.90	3	8,025	0.04%
2024/06/21	0	0.00	2	22.15	22.10	-2	8,045	-0.02%
2024/06/20	0	0.00	2	22.30	22.30	-2	8,032	-0.02%
2024/06/19	1	21.85	1	21.95	22.00	0	7,997	0.00%
2024/06/18	1	21.90	0	0.00	21.95	1	7,951	0.01%
2024/06/14	1	21.80	3	21.78	21.80	-2	7,970	-0.03%
2024/06/13	2	21.85	23	21.85	21.90	-21	7,936	-0.26%
2024/06/12	2	21.85	0	0.00	21.90	2	7,938	0.03%
2024/06/11	4	22.15	0	0.00	22.05	4	8,012	0.05%
2024/06/06	2	22.10	2	22.00	22.20	0	8,010	0.00%
2024/06/05	0	0.00	0.5	22.20	22.20	-0.5	8,000	-0.01%
2024/06/04	1	22.30	0	0.00	22.30	1	8,024	0.01%
2024/05/31	3	22.65	0	0.00	22.75	3	8,087	0.04%
2024/05/30	1	22.55	0	0.00	22.55	1	8,111	0.01%
2024/05/28	0	0.00	6	22.98	23.05	-6	8,207	-0.07%
2024/05/27	0	0.00	1	22.50	22.50	-1	8,140	-0.01%
2024/05/24	1	22.30	0	0.00	22.40	1	8,139	0.01%
2024/05/23	8	22.54	0	0.00	22.35	8	8,109	0.10%
2024/05/22	9	22.95	1	23.10	22.95	8	7,981	0.10%
2024/05/20	2	23.78	18.1	23.58	23.45	-16.1	7,872	-0.20%
2024/05/17	0	0.00	3	23.00	22.95	-3	7,452	-0.04%
2024/05/16	0	0.00	11	22.78	23.00	-11	7,468	-0.15%
2024/05/15	2	22.85	0	0.00	22.75	2	7,410	0.03%
2024/05/14	0	0.00	1	22.70	22.70	-1	7,398	-0.01%
2024/05/13	1	23.05	4	22.85	22.70	-3	7,389	-0.04%
2024/05/10	4	22.43	0	0.00	22.60	4	7,354	0.05%
2024/05/09	2	22.35	0	0.00	22.30	2	7,297	0.03%
2024/05/08	2	22.40	0	0.00	22.55	2	7,260	0.03%
2024/05/07	7	22.76	0	0.00	22.55	7	7,243	0.10%
2024/05/06	12	22.98	0	0.00	22.90	12	7,177	0.17%
2024/05/03	0	0.00	4	23.55	23.35	-4	7,119	-0.06%
2024/05/02	0	0.00	1	23.40	23.45	-1	7,014	-0.01%
2024/04/29	0	0.00	1	23.35	23.55	-1	7,038	-0.01%
2024/04/26	0	0.00	1	23.20	23.20	-1	6,947	-0.01%
2024/04/24	0	0.00	2	23.00	23.00	-2	6,963	-0.03%
2024/04/23	2	23.05	5	23.09	23.05	-3	7,003	-0.04%
2024/04/22	1	23.05	1	22.85	22.80	0	7,016	0.00%
2024/04/19	1	23.40	0	0.00	23.20	1	6,917	0.01%
2024/04/18	20	23.82	13	23.73	23.75	7	6,679	0.10%
2024/04/16	2	22.25	1	22.25	22.15	1	6,289	0.02%
2024/04/15	1	22.70	0	0.00	22.65	1	6,417	0.02%
2024/04/12	2	23.05	0	0.00	23.00	2	6,362	0.03%
2024/04/10	26	24.81	60	24.40	24.10	-34	6,309	-0.54%
2024/04/09	37.1	24.38	7	24.83	24.95	30.1	5,796	0.52%
2024/04/03	0	0.00	3	22.85	22.80	-3	5,013	-0.06%
2024/04/02	1	22.15	0	0.00	22.15	1	4,727	0.02%
2024/03/29	1	22.15	9	22.10	22.10	-8	5,293	-0.15%
2024/03/28	0.2	22.20	0	0.00	22.05	0.2	5,898	0.00%
2024/03/25	2	22.10	0	0.00	22.20	2	8,059	0.02%
2024/03/21	1	22.15	1	22.25	22.20	0	11,669	0.00%
2024/03/20	2	22.13	0	0.00	22.00	2	12,747	0.02%
2024/03/18	0	0.00	1	22.10	22.25	-1	12,849	-0.01%
2024/03/15	0	0.00	1	22.30	22.25	-1	12,860	-0.01%
2024/03/14	1	22.45	0	0.00	22.60	1	12,852	0.01%
2024/03/12	2	22.50	3	22.43	22.50	-1	12,711	-0.01%
2024/03/11	19	22.22	0	0.00	22.30	19	12,732	0.15%
2024/03/08	4	22.08	0	0.00	22.05	4	12,716	0.03%
2024/03/05	2	22.45	0	0.00	22.70	2	12,613	0.02%
2024/03/04	2	22.60	3	22.55	22.50	-1	12,611	-0.01%
2024/02/29	1	23.00	0	0.00	23.20	1	12,736	0.01%
2024/02/20	1	24.20	0.1	24.25	24.05	0.9	12,941	0.01%
2024/02/16	0	0.00	2	23.90	23.95	-2	13,129	-0.02%
2024/02/05	2	23.50	0	0.00	23.55	2	13,087	0.02%
2024/01/19	0	0.00	2	23.10	23.20	-2	13,049	-0.02%
2024/01/16	1	23.90	0	0.00	23.90	1	13,025	0.01%
2024/01/11	2	24.35	0	0.00	24.40	2	13,026	0.02%
2024/01/10	1	24.50	0	0.00	24.35	1	13,180	0.01%
2024/01/09	1	25.00	30	25.67	25.10	-29	13,022	-0.22%
2024/01/05	0	0.00	8	26.21	26.10	-8	12,727	-0.06%
2024/01/04	3	26.13	10	26.10	26.25	-7	12,671	-0.06%
2023/12/29	0	0.00	10	25.95	26.05	-10	12,465	-0.08%
2023/12/28	0	0.00	20	26.00	25.95	-20	12,479	-0.16%
2023/12/27	13	26.32	0	0.00	26.20	13	12,340	0.11%
2023/12/26	0	0.00	1	26.85	26.70	-1	12,063	-0.01%
2023/12/25	32	27.78	32	26.98	26.95	0	11,878	0.00%
2023/12/22	10	27.00	1	26.95	27.00	9	11,440	0.08%
2023/12/21	52	27.82	2	27.85	27.70	50	10,953	0.46%
2023/12/20	6	28.18	14	28.32	28.20	-8	10,450	-0.08%
2023/12/19	43	26.08	53.2	26.51	27.75	-10.2	9,327	-0.11%
2023/12/18	28	27.09	13	27.37	26.85	15	7,949	0.19%
2023/12/15	3	25.15	8	25.62	26.00	-5	5,922	-0.08%
2023/12/05	1	23.65	0	0.00	23.55	1	5,163	0.02%
2023/12/04	0	0.00	1	23.80	23.80	-1	5,142	-0.02%
2023/11/30	0	0.00	0	23.40	23.35	0	5,087	0.00%
2023/11/28	1	23.60	2	23.60	23.65	-1	5,111	-0.02%
2023/11/27	2	23.30	1	23.25	23.25	1	5,024	0.02%
2023/11/23	0	0.00	1	22.85	22.75	-1	4,947	-0.02%
2023/11/21	0	0.00	3	22.72	22.70	-3	4,799	-0.06%
2023/11/20	4	22.35	3	22.75	22.20	1	4,711	0.02%
2023/11/17	3	22.15	0	0.00	22.15	3	4,667	0.06%
2023/11/16	0	0.00	10	22.20	22.45	-10	4,650	-0.22%
2023/11/15	0	0.00	6	21.78	22.10	-6	4,565	-0.13%
2023/11/14	0	0.00	10	21.10	21.20	-10	4,530	-0.22%
2023/11/13	10	21.30	0	0.00	21.20	10	4,654	0.21%
2023/11/09	2	21.05	0	0.00	21.15	2	4,811	0.04%
2023/11/08	4	21.33	0	0.00	21.15	4	4,994	0.08%
2023/11/07	1	21.70	0	0.00	21.70	1	5,068	0.02%
2023/11/06	10	21.95	16	21.90	21.90	-6	5,158	-0.12%
2023/11/01	1	21.40	0	0.00	21.40	1	5,892	0.02%
2023/10/31	0	0.00	2	21.65	21.55	-2	6,448	-0.03%
2023/10/26	3	21.50	0	0.00	21.45	3	7,239	0.04%
2023/10/25	3	21.35	4	21.23	21.35	-1	7,308	-0.01%
2023/10/24	7.2	20.51	0	0.00	20.60	7.2	7,330	0.10%
2023/10/23	3	20.75	0	0.00	20.95	3	7,386	0.04%
2023/10/18	0	0.00	4	21.30	21.75	-4	7,777	-0.05%
2023/10/17	1	21.40	1	21.55	21.45	0	7,782	0.00%
2023/10/11	3	21.58	2	21.40	21.45	1	7,934	0.01%
2023/10/06	0	0.00	2	21.90	22.00	-2	7,902	-0.03%
2023/10/05	11	21.85	0	0.00	21.90	11	7,962	0.14%
2023/10/04	2	21.58	0	0.00	21.55	2	7,930	0.03%
2023/10/03	1	22.25	0	0.00	22.20	1	7,860	0.01%
2023/09/28	4	22.60	0	0.00	22.55	4	7,923	0.05%
2023/09/27	2.2	22.95	0	0.00	22.90	2.2	7,881	0.03%
2023/09/25	0	0.00	1	24.05	24.00	-1	7,773	-0.01%
2023/09/15	1	23.85	22	23.91	24.10	-21	7,772	-0.27%
2023/09/14	0.1	23.55	0	0.00	23.65	0.1	7,725	0.00%
2023/09/13	1	23.25	3	23.30	23.30	-2	7,998	-0.03%
2023/09/12	1	23.65	0	0.00	23.65	1	8,259	0.01%
2023/09/11	0	0.00	10	23.35	23.25	-10	8,243	-0.12%
2023/09/07	1	23.20	0	0.00	23.20	1	8,399	0.01%
2023/09/06	2	23.45	0	0.00	23.30	2	8,452	0.02%
2023/08/31	2	23.05	0	0.00	23.10	2	8,529	0.02%
2023/08/30	0	0.00	30	22.70	22.80	-30	8,744	-0.34%
2023/08/29	1	22.60	0	0.00	22.75	1	8,721	0.01%
2023/08/21	0.1	23.25	2	23.10	22.95	-1.9	8,709	-0.02%
2023/08/17	2	22.30	0	0.00	22.70	2	8,597	0.02%
2023/08/16	1	22.85	0	0.00	22.85	1	8,488	0.01%
2023/08/15	1	23.30	0	0.00	23.25	1	8,433	0.01%
2023/08/14	2	23.60	4	23.38	23.25	-2	8,369	-0.02%
2023/08/11	0	0.00	2.6	24.86	24.50	-2.6	8,200	-0.03%
2023/08/10	0.1	25.00	0	0.00	25.15	0.1	8,083	0.00%
2023/08/09	0	0.00	20	25.85	25.35	-20	8,026	-0.25%
2023/08/08	0.5	25.65	0	0.00	25.45	0.5	7,979	0.01%
2023/08/07	5	25.64	0	0.00	26.10	5	7,900	0.06%
2023/08/04	3.5	25.91	4	25.89	26.10	-0.5	7,485	-0.01%
2023/08/02	23	25.53	4	25.63	25.35	19	6,959	0.27%
2023/07/28	1	24.35	1	24.45	24.40	0	6,270	0.00%
2023/07/27	0	0.00	10	24.75	24.85	-10	6,193	-0.16%
2023/07/26	5.5	24.79	1	25.00	24.50	4.5	6,197	0.07%
2023/07/25	0	0.00	15	24.85	24.70	-15	6,081	-0.25%
2023/07/21	1	24.30	2	24.50	24.25	-1	5,786	-0.02%
2023/07/20	7	24.34	6	24.70	24.65	1	5,833	0.02%
2023/07/17	5	24.20	0	0.00	24.20	5	5,975	0.08%
2023/07/14	0	0.00	1	23.90	23.85	-1	6,015	-0.02%
2023/07/10	1	23.45	1	23.45	23.40	0	6,079	0.00%
2023/07/06	1	23.70	1	23.80	23.80	0	6,107	0.00%
2023/07/05	0	0.00	5	24.50	24.20	-5	6,050	-0.08%
2023/07/04	2	24.65	0	0.00	24.60	2	6,058	0.03%
2023/07/03	5	24.40	0	0.00	24.50	5	6,089	0.08%
2023/06/30	0	0.00	1	24.45	24.40	-1	6,058	-0.02%
2023/06/28	1	25.15	16	24.85	24.85	-15	6,043	-0.25%
2023/06/27	40	25.25	1	25.30	25.25	39	5,963	0.65%
2023/06/26	12	25.03	2	25.03	24.75	10	5,823	0.17%
2023/06/20	9	24.58	0	0.00	24.65	9	5,879	0.15%
2023/06/19	12	24.83	10	24.95	24.90	2	5,893	0.03%
2023/06/16	2	24.60	5	24.30	24.55	-3	5,664	-0.05%
2023/06/15	5	23.68	0	0.00	23.65	5	5,518	0.09%
2023/06/14	0	0.00	2	24.10	23.85	-2	5,686	-0.04%
2023/06/08	1	23.85	0	0.00	23.90	1	5,983	0.02%
2023/06/07	0	0.00	4	23.90	23.95	-4	6,110	-0.07%
2023/06/06	15	24.25	17	23.87	23.85	-2	6,211	-0.03%
2023/06/05	7	24.29	4	24.38	24.40	3	6,245	0.05%
2023/06/01	0	0.00	3	23.17	23.10	-3	6,297	-0.05%
2023/05/31	3	23.15	0	0.00	23.10	3	6,394	0.05%
2023/05/30	4	23.09	0	0.00	23.00	4	6,578	0.06%
2023/05/29	3	23.20	0	0.00	23.15	3	7,000	0.04%
2023/05/26	1	23.00	0	0.00	23.00	1	7,358	0.01%
2023/05/22	2	23.10	0	0.00	23.65	2	7,946	0.03%
2023/05/12	1	24.00	0	0.00	23.00	1	8,750	0.01%
2023/05/11	1	24.00	0	0.00	23.40	1	8,702	0.01%
2023/05/09	3	24.30	0	0.00	24.25	3	9,053	0.03%
2023/05/08	1	24.50	0	0.00	24.40	1	9,159	0.01%
2023/05/05	1	24.50	0	0.00	24.45	1	9,345	0.01%
2023/04/25	2	24.80	5	24.35	24.45	-3	11,452	-0.03%
2023/04/21	0	0.00	6	25.20	25.55	-6	12,174	-0.05%
2023/04/20	3	25.72	0	0.00	25.75	3	12,054	0.02%
2023/04/19	1	26.50	0	0.00	26.15	1	12,265	0.01%
2023/04/18	4	26.55	2	26.55	26.55	2	12,241	0.02%
2023/04/17	1	26.65	5	26.60	26.65	-4	12,290	-0.03%
2023/04/13	0	0.00	4	26.78	27.10	-4	12,479	-0.03%
2023/04/11	8	26.95	8	26.85	26.95	0	12,654	0.00%
2023/04/07	1	26.60	0	0.00	26.55	1	13,120	0.01%
2023/04/06	0	0.00	1	26.60	26.75	-1	13,469	-0.01%
2023/03/31	1	26.45	0	0.00	26.40	1	14,269	0.01%
2023/03/30	30	26.37	36	26.20	26.25	-6	15,575	-0.04%
2023/03/29	24	26.18	30	26.20	26.40	-6	17,033	-0.04%
2023/03/28	34	26.34	37	26.10	26.15	-3	17,801	-0.02%
2023/03/24	0	0.00	15	26.95	26.55	-15	19,550	-0.08%
2023/03/23	1	26.40	0	0.00	26.40	1	20,721	0.00%
2023/03/22	47	26.84	30	26.60	26.60	17	22,079	0.08%
2023/03/21	1	26.85	16	26.93	26.85	-15	22,657	-0.07%
2023/03/20	0	0.00	3	27.10	26.65	-3	22,689	-0.01%
2023/03/17	33	27.15	37	27.11	27.15	-4	22,606	-0.02%
2023/03/16	35	27.10	38	27.12	27.05	-3	22,463	-0.01%
2023/03/15	15	27.74	15	27.60	27.60	0	22,491	0.00%
2023/03/14	6	27.70	0	0.00	27.60	6	22,529	0.03%
2023/03/13	24	27.40	20	27.70	27.75	4	22,740	0.02%
2023/03/10	7	28.02	0	0.00	27.90	7	22,697	0.03%
2023/03/09	24	28.75	49	28.68	28.70	-25	22,744	-0.11%
2023/03/08	8	28.35	8	28.40	28.40	0	22,700	0.00%
2023/03/07	3	28.23	8	28.80	28.80	-5	22,742	-0.02%
2023/03/03	3	28.05	34	28.26	28.30	-31	22,580	-0.14%
2023/03/02	2	27.55	1	27.50	28.15	1	22,576	0.00%
2023/03/01	36	27.83	23	28.08	27.40	13	22,561	0.06%
2023/02/24	11	29.24	4	29.61	28.90	7	22,234	0.03%
2023/02/23	25	29.53	18	29.70	29.70	7	21,938	0.03%
2023/02/22	24	28.96	28	29.09	29.20	-4	21,873	-0.02%
2023/02/21	15	29.33	9	29.32	29.25	6	21,945	0.03%
2023/02/20	18	29.00	18	29.35	29.20	0	22,379	0.00%
2023/02/17	46	29.01	47	28.95	29.00	-1	23,118	0.00%
2023/02/16	40	28.87	29	28.80	28.80	11	23,559	0.05%
2023/02/15	8	28.44	0	0.00	28.40	8	23,389	0.03%
2023/02/14	21	28.83	29.1	28.69	28.80	-8.1	23,295	-0.03%
2023/02/13	9.1	28.58	1	28.85	28.85	8.1	23,198	0.03%
2023/02/10	7	28.28	0	0.00	28.10	7	23,059	0.03%
2023/02/09	0	0.00	2	28.55	28.40	-2	23,070	-0.01%
2023/02/08	7	28.87	7	28.88	28.65	0	23,104	0.00%
2023/02/07	2	28.80	3	28.60	28.80	-1	22,930	0.00%
2023/02/06	3	27.92	0	0.00	28.05	3	22,757	0.01%
2023/02/03	2	27.90	3	27.80	27.80	-1	22,668	0.00%
2023/02/02	4	28.51	20	28.40	28.45	-16	22,489	-0.07%
2023/02/01	14	28.92	17	28.75	28.75	-3	22,276	-0.01%
2023/01/31	9	29.11	7	29.36	29.00	2	21,995	0.01%
2023/01/30	4	29.08	6	29.03	29.00	-2	21,744	-0.01%
2023/01/17	30	28.20	49	28.40	28.45	-19	21,441	-0.09%
2023/01/16	32	28.01	29	27.98	27.95	3	21,168	0.01%
2023/01/13	29	27.85	28	27.84	27.75	1	20,983	0.00%
2023/01/12	24	28.33	19	28.25	27.60	5	20,674	0.02%
2023/01/11	26	27.65	31	27.70	27.80	-5	20,210	-0.02%
2023/01/10	12	27.22	12	27.20	27.25	0	19,989	0.00%
2023/01/06	30	26.65	31	26.70	27.10	-1	19,758	-0.01%
2023/01/05	5	26.80	8	26.92	26.50	-3	19,785	-0.02%
2023/01/04	38	27.00	33	26.55	26.65	5	19,743	0.03%
2023/01/03	33	27.07	33	27.00	27.10	0	19,655	0.00%
2022/12/30	30	26.91	40	27.02	26.75	-10	19,555	-0.05%
2022/12/29	31	26.56	24	26.55	26.60	7	19,450	0.04%
2022/12/28	45	27.00	52	26.95	26.80	-7	19,437	-0.04%
2022/12/27	22	26.84	6	26.96	26.70	16	19,274	0.08%
2022/12/26	5	27.80	6	27.43	27.10	-1	19,051	-0.01%
2022/12/23	48	27.32	45	27.99	27.60	3	18,722	0.02%
2022/12/22	40	27.24	38	27.41	27.30	2	17,973	0.01%
2022/12/21	7	26.31	5	26.69	27.10	2	16,789	0.01%
2022/12/20	51	25.96	46	25.34	24.70	5	15,380	0.03%
2022/12/19	0	0.00	1	27.15	26.00	-1	14,732	-0.01%
2022/12/16	46	27.81	29	27.59	27.50	17	14,061	0.12%
2022/12/15	13	27.52	37	27.56	27.60	-24	13,168	-0.18%
2022/12/14	48	26.75	17	26.15	25.90	31	12,193	0.25%
2022/12/13	1	25.30	23	25.77	26.40	-22	10,963	-0.20%
2022/12/12	6	23.93	15	23.70	24.00	-9	10,542	-0.09%
2022/12/09	4	23.70	0	0.00	23.80	4	10,567	0.04%
2022/12/08	18	23.87	18	23.70	23.75	0	10,633	0.00%
2022/12/07	2	24.25	0	0.00	23.85	2	10,670	0.02%
2022/12/06	2	24.50	0	0.00	24.15	2	10,594	0.02%
2022/12/05	0	0.00	4	24.65	24.70	-4	10,597	-0.04%
2022/12/02	1	23.65	0	0.00	23.60	1	10,364	0.01%
2022/12/01	0	0.00	4	24.00	23.95	-4	10,432	-0.04%
2022/11/29	6	22.72	13	23.33	23.85	-7	10,493	-0.07%
2022/11/28	6	22.65	9	22.65	22.60	-3	10,399	-0.03%
2022/11/25	49	23.24	54	22.80	22.80	-5	10,516	-0.05%
2022/11/24	36	22.86	37	22.80	22.80	-1	10,531	-0.01%
2022/11/23	37	23.00	36	22.80	22.75	1	10,466	0.01%
2022/11/22	5	23.90	30	23.90	23.35	-25	10,378	-0.24%
2022/11/21	11	23.90	0	0.00	23.85	11	10,361	0.11%
2022/11/18	67	24.17	56	23.98	23.90	11	10,353	0.11%
2022/11/17	23	24.17	10	24.05	24.20	13	10,256	0.13%
2022/11/16	12	24.10	9	24.13	24.45	3	10,149	0.03%
2022/11/15	11	22.95	12	23.93	24.10	-1	9,713	-0.01%
2022/11/14	10	21.60	4	21.90	22.45	6	8,940	0.07%
2022/11/10	1	20.70	2	20.30	20.35	-1	8,764	-0.01%
2022/11/07	0	0.00	1	20.25	20.40	-1	9,865	-0.01%
2022/11/04	5	19.88	0	0.00	19.90	5	9,907	0.05%
2022/11/02	0	0.00	1	20.15	20.45	-1	9,996	-0.01%
2022/10/28	1	20.00	3	19.95	19.90	-2	10,270	-0.02%
2022/10/27	0	0.00	1	20.50	20.50	-1	10,296	-0.01%
2022/10/25	1	20.85	0	0.00	20.80	1	11,142	0.01%
2022/10/19	12	21.86	0	0.00	21.90	12	11,399	0.11%
2022/10/12	0	0.00	1	22.20	22.20	-1	12,127	-0.01%
2022/10/03	3	21.30	2	21.15	21.30	1	12,194	0.01%
2022/09/28	1	20.70	0	0.00	20.50	1	12,279	0.01%
2022/09/27	1	21.55	0	0.00	21.40	1	12,321	0.01%
2022/09/22	0	0.00	10	22.54	22.55	-10	12,464	-0.08%
2022/09/19	15	24.60	18	25.10	24.45	-3	11,912	-0.03%
2022/09/15	1	24.35	1	24.50	24.45	0	11,879	0.00%
2022/09/14	1	24.00	0	0.00	23.95	1	11,970	0.01%
2022/09/12	29	24.58	0	0.00	24.60	29	12,301	0.24%
2022/09/06	6	24.05	4	24.26	23.95	2	12,180	0.02%
2022/09/05	0	0.00	1	24.75	24.60	-1	12,095	-0.01%
2022/09/02	11	25.34	1	25.30	25.15	10	12,179	0.08%
2022/09/01	2	25.25	1	25.20	25.20	1	12,175	0.01%
2022/08/31	3	25.92	3	25.80	25.95	0	12,098	0.00%
2022/08/30	10	26.40	3	26.35	26.30	7	12,043	0.06%
2022/08/29	0	0.00	11	26.09	26.25	-11	12,111	-0.09%
2022/08/26	1	27.10	3	27.02	27.05	-2	12,174	-0.02%
2022/08/25	2	26.80	0	0.00	26.90	2	12,183	0.02%
2022/08/24	18	27.05	3	26.90	26.80	15	12,216	0.12%
2022/08/23	5	26.45	0	0.00	26.55	5	12,301	0.04%
2022/08/19	7	27.81	3	27.70	27.55	4	12,263	0.03%
2022/08/18	4	27.79	3	27.68	27.70	1	12,205	0.01%
2022/08/17	3	27.50	3	28.00	27.45	0	12,084	0.00%
2022/08/16	1	27.00	0	0.00	27.20	1	11,983	0.01%
2022/08/15	2	27.60	3	27.57	27.60	-1	11,864	-0.01%
2022/08/12	11	25.93	9	26.25	26.00	2	11,606	0.02%
2022/08/10	3	25.40	3	25.65	25.20	0	11,397	0.00%
2022/08/09	0	0.00	2	25.70	25.50	-2	11,359	-0.02%
2022/08/05	0	0.00	17	26.10	26.05	-17	11,308	-0.15%
2022/08/02	27	26.96	28	26.74	26.90	-1	11,544	-0.01%
2022/08/01	1	27.05	4	25.99	27.10	-3	11,292	-0.03%
2022/07/29	1	25.20	2	25.18	25.15	-1	11,552	-0.01%
2022/07/26	8	25.27	1	25.85	25.05	7	11,397	0.06%
2022/07/25	1	28.20	1	28.70	28.70	0	11,190	0.00%
2022/07/22	10	28.27	0	0.00	28.20	10	11,040	0.09%
2022/07/21	1	28.40	0	0.00	28.10	1	11,086	0.01%
2022/07/20	4	29.15	0	0.00	29.40	4	11,156	0.04%
2022/07/19	1	27.90	1	28.45	28.75	0	11,216	0.00%
2022/07/18	0	0.00	2	27.33	28.40	-2	11,158	-0.02%
2022/07/13	1	26.75	0	0.00	26.60	1	11,308	0.01%
2022/07/11	1	26.50	1	27.05	27.00	0	11,650	0.00%
2022/07/08	3	26.92	3	27.00	26.70	0	11,748	0.00%
2022/07/05	1	25.35	1	25.65	26.00	0	12,164	0.00%
2022/07/04	6	24.97	4	25.13	25.00	2	12,242	0.02%
2022/07/01	0	0.00	1	27.35	26.60	-1	12,314	-0.01%
2022/06/30	3	27.00	0	0.00	26.85	3	12,310	0.02%
2022/06/29	0	0.00	2	27.65	27.70	-2	12,355	-0.02%
2022/06/27	1	28.55	0	0.00	28.50	1	13,089	0.01%
2022/06/24	0	27.20	0	0.00	27.50	0	13,382	0.00%
2022/06/17	1	29.65	0	0.00	29.80	1	16,109	0.01%
2022/06/16	1	30.30	0	0.00	30.00	1	17,398	0.01%
2022/06/14	1	30.50	4	30.60	31.00	-3	17,760	-0.02%
2022/06/13	1	31.45	0	0.00	31.15	1	18,175	0.01%
2022/06/09	4	32.84	0	0.00	32.85	4	18,553	0.02%
2022/06/08	1	33.30	0	0.00	33.15	1	19,323	0.01%
2022/06/06	0	0.00	1	33.50	33.50	-1	19,839	-0.01%
2022/06/02	0	0.00	2	32.60	32.65	-2	21,173	-0.01%
2022/06/01	0	0.00	5	33.10	33.15	-5	22,617	-0.02%
2022/05/31	1	32.80	0	0.00	32.70	1	22,746	0.00%
2022/05/30	2	33.53	5	33.55	33.40	-3	22,803	-0.01%
2022/05/27	0	0.00	3	33.10	33.00	-3	23,267	-0.01%
2022/05/26	1	32.75	2	33.00	32.80	-1	23,743	0.00%
2022/05/25	2	32.55	1	32.70	32.65	1	23,894	0.00%
2022/05/24	7	33.01	7	33.33	32.90	0	24,000	0.00%
2022/05/23	0	0.00	5	33.45	33.00	-5	24,170	-0.02%
2022/05/20	5	32.90	1	33.00	33.10	4	24,603	0.02%
2022/05/19	3	31.87	0	0.00	31.90	3	25,466	0.01%
2022/05/18	1	33.30	0	0.00	33.45	1	25,245	0.00%
2022/05/17	1	32.70	0	0.00	32.95	1	25,175	0.00%
2022/05/16	0	0.00	2	32.95	32.90	-2	25,132	-0.01%
2022/05/13	5	32.60	0	0.00	32.75	5	25,157	0.02%
2022/05/12	2	32.55	2	32.65	32.35	0	25,175	0.00%
2022/05/10	5	34.27	5	34.33	34.50	0	25,121	0.00%
2022/05/06	22	35.41	10	35.10	34.60	12	25,056	0.05%
2022/05/04	2	38.10	2	37.93	37.95	0	24,616	0.00%
2022/05/03	3	37.65	5	37.86	37.85	-2	24,698	-0.01%
2022/04/29	2	38.15	0	0.00	38.15	2	24,756	0.01%
2022/04/28	20	38.00	20	38.40	38.05	0	24,853	0.00%
2022/04/27	4	38.15	3	38.15	38.20	1	24,827	0.00%
2022/04/26	3	40.30	1	39.50	39.40	2	24,640	0.01%
2022/04/25	7	41.25	8	41.08	40.90	-1	24,401	0.00%
2022/04/22	17	43.78	12	43.80	43.85	5	24,199	0.02%
2022/04/21	1	43.45	1	43.15	43.10	0	24,298	0.00%
2022/04/20	7	43.65	1	43.75	43.60	6	24,620	0.02%
2022/04/19	1	44.65	1	44.50	44.50	0	24,576	0.00%
2022/04/18	7	45.26	0	0.00	44.75	7	24,596	0.03%
2022/04/15	7	46.94	1	47.20	46.80	6	24,461	0.02%
2022/04/14	2	47.25	5	47.12	46.80	-3	24,431	-0.01%
2022/04/13	1	46.80	3	47.20	47.10	-2	24,418	-0.01%
2022/04/11	1	46.65	2	46.78	46.65	-1	24,375	0.00%
2022/04/08	0	0.00	27	46.89	47.50	-27	24,241	-0.11%
2022/04/07	37	47.20	14	46.92	45.75	23	24,089	0.10%
2022/04/06	12	46.34	10	46.75	46.95	2	23,863	0.01%
2022/04/01	4	46.50	4	46.30	46.55	0	23,925	0.00%
2022/03/31	1	47.05	0	0.00	46.15	1	24,396	0.00%
2022/03/30	3	45.05	4	46.80	46.90	-1	24,614	0.00%
2022/03/29	17	46.50	0	0.00	46.00	17	24,555	0.07%
2022/03/28	22	47.72	21	47.32	47.30	1	24,828	0.00%
2022/03/25	13	47.84	13	48.30	48.50	0	25,621	0.00%
2022/03/24	11	48.27	7	48.82	47.95	4	27,333	0.01%
2022/03/23	31	47.59	25	47.86	48.50	6	28,160	0.02%
2022/03/22	17	47.73	16	47.86	47.40	1	27,779	0.00%
2022/03/21	3	46.62	6.5	46.99	47.20	-3.5	26,656	-0.01%
2022/03/18	3	44.10	0	0.00	43.95	3	25,846	0.01%
2022/03/17	13	44.30	10	44.05	44.20	3	26,610	0.01%
2022/03/16	11	43.74	33	43.82	43.75	-22	26,726	-0.08%
2022/03/15	26	43.63	179	42.76	43.20	-153	26,546	-0.58%	大賣/鉅額交易
2022/03/14	15	43.70	17	43.94	44.00	-2	27,330	-0.01%
2022/03/11	78.5	43.50	76	43.76	43.60	2.5	27,832	0.01%
2022/03/10	27	42.55	29	42.61	42.80	-2	27,391	-0.01%
2022/03/09	122	41.33	146	41.50	41.80	-24	27,386	-0.09%	大買/大賣/
2022/03/08	173	44.63	42	43.60	40.90	131	27,456	0.48%	大買/鉅額交易
2022/03/07	58	43.77	86	44.04	43.90	-28	26,189	-0.11%
2022/03/04	6	42.05	1	42.35	42.00	5	24,971	0.02%
2022/03/03	12	42.32	4	42.50	42.30	8	25,053	0.03%
2022/03/02	18	42.88	4	42.81	42.25	14	25,338	0.06%
2022/03/01	3	42.70	3	42.67	42.05	0	26,021	0.00%
2022/02/25	3	40.48	3	40.20	40.50	0	27,087	0.00%
2022/02/24	2	39.70	0	0.00	39.35	2	27,790	0.01%
2022/02/23	1	41.45	0	0.00	41.30	1	27,769	0.00%
2022/02/22	7	42.76	7.2	41.80	41.20	-0.2	27,786	0.00%
2022/02/21	2	43.10	23	42.72	42.75	-21	27,345	-0.08%
2022/02/17	0	0.00	1	39.85	39.75	-1	26,629	0.00%
2022/02/14	0	0.00	1	39.35	39.80	-1	28,130	0.00%
2022/02/11	2	40.40	0	0.00	40.35	2	28,247	0.01%
2022/02/10	6	40.55	6	40.48	40.50	0	28,566	0.00%
2022/02/09	0	0.00	1	40.05	40.25	-1	29,265	0.00%
2022/02/08	2	39.95	0	0.00	40.00	2	29,287	0.01%
2022/02/07	0	0.00	26	38.81	39.85	-26	29,340	-0.09%
2022/01/26	0	0.00	4	37.10	37.00	-4	29,320	-0.01%
2022/01/25	2	37.25	2	37.85	36.75	0	29,502	0.00%
2022/01/24	7	36.79	5	37.10	37.10	2	29,595	0.01%
2022/01/21	3	38.38	2	39.18	38.15	1	29,608	0.00%
2022/01/20	5	38.35	10	38.82	39.25	-5	29,596	-0.02%
2022/01/19	4	38.40	24	38.28	38.25	-20	29,578	-0.07%
2022/01/18	4	38.98	10	39.65	38.80	-6	29,689	-0.02%
2022/01/17	2	39.50	0	0.00	39.45	2	29,911	0.01%
2022/01/14	103	39.56	74	39.60	40.00	29	30,508	0.10%	大買/
2022/01/13	4	39.35	31	39.34	40.00	-27	30,450	-0.09%
2022/01/12	15	38.13	31	38.31	38.45	-16	30,188	-0.05%
2022/01/11	32	38.42	11	38.62	38.15	21	30,146	0.07%
2022/01/10	12	38.67	8	39.26	38.90	4	30,244	0.01%
2022/01/07	6	39.33	10	39.79	39.05	-4	30,235	-0.01%
2022/01/06	9	39.70	0	0.00	39.75	9	30,272	0.03%
2022/01/05	16	40.59	66	40.93	40.25	-50	30,346	-0.16%
2022/01/04	36	40.08	6	40.05	40.15	30	30,395	0.10%
2022/01/03	73	40.64	5	40.37	40.70	68	30,572	0.22%
2021/12/29	0	0.00	1	41.30	41.50	-1	30,944	0.00%
2021/12/28	30	41.24	50	41.18	41.10	-20	31,211	-0.06%
2021/12/27	23	41.63	14	41.62	41.00	9	31,412	0.03%
2021/12/24	5	43.85	13	43.68	42.55	-8	31,107	-0.03%
2021/12/23	46	43.58	40	43.77	43.55	6	30,878	0.02%
2021/12/22	4	44.35	3	44.07	43.90	1	30,458	0.00%
2021/12/21	13	43.24	11	43.56	44.55	2	29,872	0.01%
2021/12/20	9	43.84	169	42.58	44.05	-160	28,816	-0.56%	大賣/鉅額交易
2021/12/17	16	41.75	28	41.43	41.70	-12	26,866	-0.04%
2021/12/16	4	39.51	1	39.60	39.40	3	25,705	0.01%
2021/12/15	2	39.93	1	40.20	39.95	1	25,899	0.00%
2021/12/14	9	39.97	5	40.26	39.65	4	25,870	0.02%
2021/12/13	11	40.30	120	40.68	40.90	-109	25,432	-0.43%	大賣/鉅額交易
2021/12/10	3	38.98	4	39.26	38.50	-1	24,588	0.00%
2021/12/09	5	38.45	10	39.15	38.45	-5	24,644	-0.02%
2021/12/08	22	39.95	6	39.40	39.15	16	24,884	0.06%
2021/12/07	6	38.56	29	38.24	39.00	-23	24,544	-0.09%
2021/12/06	1	37.00	11	37.14	37.10	-10	23,937	-0.04%
2021/12/03	11	36.56	11	36.44	36.50	0	23,783	0.00%
2021/12/02	0	0.00	5	35.95	36.20	-5	23,710	-0.02%
2021/11/30	15	35.14	0	0.00	35.10	15	23,681	0.06%
2021/11/29	3	35.08	16	35.04	35.10	-13	23,701	-0.05%
2021/11/26	2	37.03	47	36.26	36.25	-45	23,693	-0.19%
2021/11/25	47	38.02	35	38.15	38.15	12	23,602	0.05%
2021/11/24	184	37.20	25	37.16	37.40	159	22,654	0.70%	大買/鉅額交易
2021/11/23	3	35.07	16	35.38	35.20	-13	21,411	-0.06%
2021/11/22	0	0.00	1	32.45	33.40	-1	21,791	0.00%
2021/11/19	8	33.21	0	0.00	32.85	8	21,762	0.04%
2021/11/16	1	34.20	0	0.00	34.10	1	22,142	0.00%
2021/11/15	5	34.84	2	34.85	34.75	3	22,263	0.01%
2021/11/12	1	35.60	0	0.00	35.55	1	22,815	0.00%
2021/11/11	6	36.53	10	36.67	36.25	-4	22,815	-0.02%
2021/11/10	1	35.35	0	0.00	34.95	1	22,256	0.00%
2021/11/09	4	35.83	0	0.00	35.70	4	22,466	0.02%
2021/11/08	4.1	36.28	5	36.29	36.25	-1	22,636	0.00%
2021/11/05	4	34.60	0	0.00	34.30	4	22,459	0.02%
2021/11/04	1	35.55	1	36.25	35.15	0	22,738	0.00%
2021/11/03	5	35.44	9	35.76	35.70	-4	23,539	-0.02%
2021/11/02	7	36.05	1	36.00	35.15	6	23,573	0.03%
2021/10/28	0	0.00	3	34.70	34.85	-3	23,908	-0.01%
2021/10/25	0	0.00	1	35.00	35.05	-1	25,027	0.00%
2021/10/22	9	34.21	0	0.00	33.70	9	25,424	0.04%
2021/10/21	0	0.00	13	36.88	36.90	-13	25,461	-0.05%
2021/10/18	4	36.20	0	0.00	36.40	4	26,883	0.01%
2021/10/13	6	36.55	6	36.20	35.80	0	28,804	0.00%
2021/10/12	40	36.80	0	0.00	36.10	40	29,292	0.14%
2021/10/08	2	38.28	2	37.20	37.00	0	30,189	0.00%
2021/10/07	3	38.03	13	37.81	38.30	-10	31,156	-0.03%
2021/10/06	5	38.20	3	39.02	38.05	2	32,370	0.01%
2021/10/05	126	37.69	0	0.00	39.00	126	33,509	0.38%	大買/鉅額交易
2021/10/04	0	0.00	12	37.51	37.10	-12	34,130	-0.04%
2021/10/01	6	39.28	0	0.00	39.15	6	35,544	0.02%
2021/09/30	1	41.80	7	41.14	41.80	-6	37,175	-0.02%
2021/09/29	1	40.85	1	40.45	40.35	0	38,748	0.00%
2021/09/28	5	41.50	0	0.00	41.45	5	41,331	0.01%
2021/09/24	2	41.50	6	41.72	41.75	-4	49,121	-0.01%
2021/09/23	2	40.53	2	40.68	41.25	0	55,807	0.00%
2021/09/22	21	41.71	111	41.18	41.00	-90	63,801	-0.14%	大賣/
2021/09/17	2	43.50	0	0.00	44.45	2	67,891	0.00%
2021/09/16	5	45.50	0	0.00	44.15	5	70,029	0.01%
2021/09/15	3	44.55	3	44.95	45.05	0	71,938	0.00%
2021/09/14	11	45.60	0	0.00	45.50	11	75,763	0.01%
2021/09/13	1	47.15	25	47.05	46.90	-24	79,590	-0.03%
2021/09/10	9	46.57	9	46.51	46.35	0	80,607	0.00%
2021/09/09	0	0.00	2	44.63	44.95	-2	81,642	0.00%
2021/09/08	10	43.65	0	0.00	43.70	10	84,570	0.01%
2021/09/07	4	44.11	4	44.30	44.20	0	84,889	0.00%
2021/09/06	11	44.55	0	0.00	44.45	11	85,072	0.01%
2021/09/03	3	44.78	0	0.00	44.05	3	85,000	0.00%
2021/09/02	0	0.00	11	44.89	44.40	-11	85,129	-0.01%
2021/09/01	7	46.86	5	46.05	46.05	2	85,115	0.00%
2021/08/31	8	46.83	8	46.84	46.85	0	85,070	0.00%
2021/08/30	2	46.35	3	46.52	46.40	-1	85,302	0.00%
2021/08/27	8	46.33	1	46.10	45.85	7	85,511	0.01%
2021/08/26	20	47.00	14	47.76	46.00	6	85,671	0.01%
2021/08/25	1	43.80	2	44.03	44.10	-1	85,317	0.00%
2021/08/23	2	44.13	2	44.35	44.10	0	93,474	0.00%
2021/08/20	22	42.81	20	42.95	43.40	2	96,058	0.00%
2021/08/19	11	44.34	4	44.90	42.75	7	98,816	0.01%
2021/08/18	142.3	42.65	4	43.09	45.40	138.3	100,762	0.14%	大買/鉅額交易
2021/08/17	7	46.91	36	46.06	44.30	-29	102,491	-0.03%
2021/08/13	9	48.43	5	48.99	47.80	4	111,289	0.00%
2021/08/12	0	0.00	12	48.81	49.30	-12	115,351	-0.01%
2021/08/11	13	47.18	1	48.65	47.00	12	118,096	0.01%
2021/08/10	12	48.18	6	47.87	47.30	6	119,720	0.01%
2021/08/09	2	48.90	6	49.38	48.85	-4	121,383	0.00%
2021/08/06	1	47.40	3	47.25	47.00	-2	123,407	0.00%
2021/08/05	12	46.91	0	0.00	47.15	12	126,196	0.01%
2021/08/04	6	49.18	5	49.15	48.60	1	129,263	0.00%
2021/08/03	3	48.55	4	48.83	48.75	-1	134,933	0.00%
2021/08/02	4	49.28	11	49.36	49.25	-7	138,109	-0.01%
2021/07/30	29	49.08	21	49.54	48.90	8	142,440	0.01%
2021/07/29	2	47.90	6	48.28	48.90	-4	146,402	0.00%
2021/07/28	14	47.37	12	47.21	46.90	2	148,860	0.00%
2021/07/27	4	47.59	4	47.99	46.50	0	151,587	0.00%
2021/07/26	15	49.31	7	50.49	48.55	8	154,472	0.01%
2021/07/23	5	50.00	6	49.30	50.40	-1	157,355	0.00%
2021/07/22	7	49.56	18	48.94	48.20	-11	158,348	-0.01%
2021/07/21	25	50.62	15	51.50	49.30	10	159,661	0.01%
2021/07/20	12	52.38	17	53.02	51.50	-5	159,499	0.00%
2021/07/19	17	53.81	14	53.91	53.10	3	159,337	0.00%
2021/07/16	5	53.12	3	53.40	53.00	2	159,322	0.00%
2021/07/15	13	52.46	15	53.09	54.40	-2	159,147	0.00%
2021/07/14	11.3	49.96	31.2	50.51	50.70	-20	158,637	-0.01%
2021/07/13	42.3	54.49	31	55.42	52.60	11.3	158,188	0.01%
2021/07/12	19.2	59.05	14	59.36	57.40	5.2	157,356	0.00%
2021/07/09	21	57.38	2	56.80	56.50	19	156,798	0.01%
2021/07/08	41	56.90	51	57.03	58.50	-10	156,468	-0.01%
2021/07/07	20	58.04	14	57.62	56.50	6	155,332	0.00%
2021/07/06	10	60.46	8	60.54	59.60	2	155,560	0.00%
2021/07/05	16	62.28	33	62.76	61.30	-17	156,896	-0.01%
2021/07/02	31	59.97	68	59.88	60.10	-37	154,581	-0.02%
2021/07/01	98	61.08	108	61.75	58.80	-10	153,370	-0.01%	大賣/
2021/06/30	148.2	62.79	92	62.99	61.20	56.2	151,103	0.04%	大買/
2021/06/29	224	57.78	185	59.27	59.50	39	147,776	0.03%	大買/大賣/
2021/06/28	76	53.05	130	53.67	55.70	-54	141,237	-0.04%	大賣/
2021/06/25	18	51.89	28	51.59	50.70	-10	136,878	-0.01%
2021/06/24	31	50.80	44	50.30	50.60	-13	135,237	-0.01%
2021/06/23	90	51.09	52	50.55	48.25	38	133,347	0.03%
2021/06/22	35	50.52	52	51.06	51.70	-17	130,040	-0.01%
2021/06/21	35	47.50	24	47.25	47.00	11	125,972	0.01%
2021/06/18	11	50.93	70	51.00	50.00	-59	124,583	-0.05%
2021/06/17	27	52.45	32	53.28	50.80	-5	123,048	0.00%
2021/06/16	6	50.60	19	50.83	50.40	-13	120,480	-0.01%
2021/06/15	36	49.88	7	50.71	50.60	29	120,113	0.02%
2021/06/11	14	46.59	11	46.95	47.20	3	119,897	0.00%
2021/06/10	18	45.39	5	46.31	47.10	13	120,284	0.01%
2021/06/09	15	45.89	56	47.31	46.80	-41	120,431	-0.03%
2021/06/08	3	48.90	2	48.60	48.55	1	120,709	0.00%
2021/06/07	9	46.11	4	45.25	47.20	5	120,863	0.00%
2021/06/04	18	51.09	4	49.95	49.95	14	120,690	0.01%
2021/06/03	2	51.65	5	51.80	51.60	-3	121,601	0.00%
2021/06/02	37	52.89	19	52.92	52.70	18	121,644	0.01%
2021/06/01	99	53.82	280	53.34	53.30	-181	122,374	-0.15%	大賣/鉅額交易
2021/05/31	44	52.32	12	52.60	52.40	32	121,105	0.03%
2021/05/28	52	48.26	43	48.02	48.70	9	118,089	0.01%
2021/05/27	31	45.20	44	45.72	44.30	-13	116,115	-0.01%
2021/05/26	65	43.92	270	43.29	44.10	-205	114,060	-0.18%	大賣/鉅額交易
2021/05/25	38	44.32	62	43.54	44.00	-24	113,252	-0.02%
2021/05/24	82	45.86	74	45.18	45.05	8	113,497	0.01%
2021/05/21	72	45.31	97	44.30	46.15	-25	110,303	-0.02%
2021/05/20	37	44.51	24	44.78	43.00	13	105,867	0.01%
2021/05/19	27	44.67	25	44.74	45.00	2	101,894	0.00%
2021/05/18	13	40.23	23	40.76	40.95	-10	99,356	-0.01%
2021/05/17	12	37.71	35	37.72	37.25	-23	97,397	-0.02%
2021/05/14	27	43.21	59	43.36	41.35	-32	95,502	-0.03%
2021/05/13	484	46.09	122	46.16	45.90	362	92,554	0.39%	大買/大賣/鉅額交易
2021/05/12	25	54.60	16	55.41	51.00	9	89,797	0.01%
2021/05/11	101	58.13	373	61.36	56.60	-272	86,567	-0.31%	大買/大賣/鉅額交易
2021/05/10	363	56.71	42	56.78	57.40	321	80,795	0.40%	大買/鉅額交易
2021/05/07	106	48.98	217	48.79	52.20	-111	77,653	-0.14%	大買/大賣/鉅額交易
2021/05/06	47	46.74	57	46.76	47.50	-10	73,184	-0.01%
2021/05/05	117	43.00	45	42.00	43.20	72	68,736	0.10%	大買/
2021/05/04	50	39.66	22	40.66	39.30	28	66,023	0.04%
2021/05/03	51	43.84	27	45.36	42.65	24	62,948	0.04%
2021/04/29	8	40.10	52	41.76	42.60	-44	59,681	-0.07%
2021/04/28	66	39.55	6	39.35	38.75	60	56,519	0.11%
2021/04/27	28	39.26	14	40.00	40.00	14	55,435	0.03%
2021/04/26	4	38.45	18	38.34	39.25	-14	53,702	-0.03%
2021/04/23	30	34.99	16	35.56	35.70	14	53,554	0.03%
2021/04/22	41	37.48	12	36.65	36.25	29	53,573	0.05%
2021/04/21	88	33.66	39	33.49	35.40	49	53,448	0.09%
2021/04/20	33	33.04	38	31.82	34.50	-5	53,279	-0.01%
2021/04/19	12	33.18	25.3	34.50	34.70	-13.3	53,408	-0.02%
2021/04/16	2	31.45	22	31.18	31.55	-20	53,007	-0.04%
2021/04/15	11.3	28.99	9	28.85	28.70	2.3	52,922	0.00%
2021/04/14	21	26.25	12	28.13	27.80	9	53,582	0.02%
2021/04/13	62	27.93	3	27.47	27.40	59	55,897	0.11%
2021/04/12	39	28.71	14	28.50	29.00	25	59,126	0.04%
2021/04/09	45	26.67	66	26.28	26.80	-21	58,542	-0.04%
2021/04/08	10	24.95	8	24.95	24.95	2	56,092	0.00%
2021/04/07	18	22.78	17	22.75	22.70	1	56,933	0.00%
2021/04/06	20	22.14	37	21.44	22.70	-17	56,288	-0.03%
2021/04/01	70	20.95	44	20.58	20.75	26	54,838	0.05%
2021/03/31	31	19.00	21	19.12	19.50	10	52,181	0.02%
2021/03/30	6	18.28	1	18.30	18.30	5	51,223	0.01%
2021/03/29	12	18.34	7	18.25	18.30	5	52,583	0.01%
2021/03/26	0	0.00	2	17.80	17.80	-2	55,864	0.00%
2021/03/25	11	17.98	9.8	17.94	17.55	1.2	58,787	0.00%
2021/03/23	2	17.85	0	0.00	17.55	2	59,227	0.00%
2021/03/19	6	17.54	3	17.82	17.50	3	61,924	0.00%
2021/03/18	0	0.00	3	17.77	17.75	-3	63,665	0.00%
2021/03/16	8	18.04	8	17.81	17.75	0	67,843	0.00%
2021/03/15	8	18.34	5	18.46	18.35	3	67,472	0.00%
2021/03/12	1	18.30	10	18.57	18.75	-9	67,060	-0.01%
2021/03/11	1	18.20	18	18.26	18.25	-17	66,686	-0.03%
2021/03/10	3	18.13	2	18.20	18.20	1	66,651	0.00%
2021/03/09	1	18.45	9	18.71	18.40	-8	66,366	-0.01%
2021/03/08	6	18.11	3	18.17	18.10	3	65,151	0.00%
2021/03/05	29	18.06	17	18.21	17.85	12	64,811	0.02%
2021/03/04	14	18.49	10	18.65	18.60	4	63,711	0.01%
2021/03/03	3	18.20	8	17.91	17.75	-5	61,301	-0.01%
2021/03/02	1	17.30	3	17.65	17.30	-2	60,155	0.00%
2021/02/26	67	17.55	61	17.48	17.45	6	59,714	0.01%
2021/02/25	4	17.29	15	17.08	17.45	-11	58,896	-0.02%
2021/02/24	23	17.24	20	17.13	16.50	3	58,000	0.01%
2021/02/23	7	16.79	1	17.00	17.20	6	55,364	0.01%
2021/02/22	0	0.00	2	15.55	15.65	-2	54,002	0.00%
2021/02/19	12	15.25	12	15.41	15.45	0	53,465	0.00%
2021/02/18	3	15.27	0	0.00	15.40	3	52,997	0.01%
2021/02/17	3	14.15	12	13.83	14.25	-9	52,242	-0.02%
2021/02/05	2	13.38	0	0.00	13.40	2	51,850	0.00%
2021/02/04	10	13.65	0	0.00	13.65	10	51,731	0.02%
2021/02/03	1	13.80	0	0.00	13.70	1	51,751	0.00%
2021/02/02	0	0.00	1	13.90	14.20	-1	51,453	0.00%
2021/02/01	0	0.00	4	13.66	13.80	-4	51,289	-0.01%
2021/01/29	0	0.00	1	14.10	13.60	-1	51,075	0.00%
2021/01/28	0	0.00	1	13.90	13.90	-1	51,168	0.00%
2021/01/27	7	14.37	2	14.55	14.40	5	51,213	0.01%
2021/01/22	0	0.00	4	15.20	15.25	-4	50,670	-0.01%
2021/01/21	0	0.00	4	15.00	14.90	-4	50,387	-0.01%
2021/01/20	4	14.93	2	14.60	14.60	2	50,138	0.00%
2021/01/19	0	0.00	1	15.50	15.35	-1	49,711	0.00%
2021/01/18	6	15.02	36	15.19	15.10	-30	49,391	-0.06%
2021/01/15	6	15.97	3	15.90	15.70	3	48,895	0.01%
2021/01/14	24	16.55	4	16.33	16.40	20	48,484	0.04%
2021/01/13	2	15.83	23	15.85	16.10	-21	47,717	-0.04%
2021/01/12	2	16.10	29	15.86	15.70	-27	47,363	-0.06%
2021/01/11	17	16.96	2	16.70	16.65	15	46,697	0.03%
2021/01/08	32	16.63	11	16.79	16.80	21	46,275	0.05%
2021/01/07	22	17.02	15	17.31	16.85	7	45,602	0.02%
2021/01/06	37	18.07	317	18.28	17.65	-280	44,235	-0.63%	大賣/鉅額交易
2021/01/05	39	17.80	30	17.65	17.80	9	41,253	0.02%
2021/01/04	1	16.20	15	16.23	16.50	-14	37,384	-0.04%
2020/12/31	4	15.51	3	15.67	15.75	1	35,812	0.00%
2020/12/30	26	15.68	12	15.82	15.50	14	35,197	0.04%
2020/12/29	34	15.56	114	15.54	15.35	-80	33,981	-0.24%	大賣/
2020/12/28	91	15.21	32	15.05	15.00	59	32,612	0.18%
2020/12/25	332	15.91	27	15.74	15.50	305	31,474	0.97%	大買/鉅額交易
2020/12/24	13	15.70	3	15.87	15.50	10	30,591	0.03%
2020/12/23	71	15.75	72	15.37	16.00	-1	29,622	0.00%
2020/12/22	153	16.68	157	16.76	15.20	-4	28,061	-0.01%	大買/大賣/
2020/12/21	25	15.49	8	15.74	15.75	17	24,162	0.07%
2020/12/18	14	14.21	36	14.38	14.35	-22	21,095	-0.10%
2020/12/17	19	14.14	0	0.00	14.20	19	20,410	0.09%
2020/12/16	13	14.16	4	14.56	14.25	9	19,874	0.05%
2020/12/15	51	14.76	178	14.41	14.15	-127	18,916	-0.67%	大賣/鉅額交易
2020/12/14	225	14.01	49	14.24	14.30	176	17,025	1.03%	大買/鉅額交易
2020/12/11	9	13.62	20	13.80	13.75	-11	14,796	-0.07%
2020/12/10	0	0.00	3	12.85	12.85	-3	11,829	-0.03%
2020/12/09	1	11.70	0	0.00	11.70	1	10,342	0.01%
2020/12/03	2	12.00	2	11.90	11.70	0	10,500	0.00%
2020/12/02	1	11.85	0	0.00	11.80	1	10,700	0.01%
2020/11/30	1	12.20	11	12.10	12.05	-10	10,467	-0.10%
2020/11/25	0	0.00	5	11.40	11.20	-5	9,397	-0.05%
2020/11/24	9	11.09	5	10.99	11.00	4	8,983	0.04%
2020/11/23	1	10.70	24	10.63	11.05	-23	8,851	-0.26%
2020/11/18	20	10.25	0	0.00	10.25	20	8,113	0.25%
2020/11/12	0	0.00	1	10.50	10.15	-1	8,024	-0.01%
2020/11/11	1	10.55	0	0.00	10.45	1	7,943	0.01%
2020/11/09	0	0.00	2	10.30	10.30	-2	7,764	-0.03%
2020/11/05	12	10.50	10	10.25	10.20	2	7,639	0.03%
2020/10/28	0	0.00	5	10.20	10.10	-5	6,628	-0.08%
2020/10/22	0	0.00	5	10.40	10.15	-5	6,408	-0.08%
2020/10/14	0	0.00	1	10.00	10.15	-1	5,953	-0.02%
2020/09/22	2	9.73	0	0.00	9.70	2	5,586	0.04%
2020/09/17	1	9.85	0	0.00	9.86	1	5,370	0.02%
2020/09/15	0	0.00	2	10.30	10.20	-2	5,003	-0.04%
2020/09/14	2	10.48	3	10.40	10.30	-1	4,917	-0.02%
2020/09/11	3	10.12	1	10.30	10.30	2	4,782	0.04%
2020/09/10	2	10.40	60	10.54	10.55	-58	4,457	-1.30%
2020/09/09	64	10.39	5	10.53	10.65	59	4,283	1.38%
2020/09/08	2	10.25	47	10.36	10.25	-45	4,044	-1.11%
2020/09/07	57	10.05	5	10.15	10.40	52	3,675	1.41%
2020/09/04	5	9.45	0	0.00	9.46	5	3,309	0.15%
2020/09/03	1	9.39	0	0.00	9.37	1	3,253	0.03%
2020/09/01	3	9.19	0	0.00	9.19	3	3,220	0.09%
2020/08/26	5	8.60	0	0.00	8.61	5	2,830	0.18%
2020/07/23	0	0.00	3	8.24	8.32	-3	2,977	-0.10%
2020/07/16	0	0.00	2	8.16	8.34	-2	3,024	-0.07%
2020/07/10	5	8.10	0	0.00	8.03	5	3,122	0.16%
2020/07/06	0	0.00	40	8.19	8.27	-40	3,132	-1.28%
2020/07/02	40	8.24	4	8.21	8.20	36	3,139	1.15%
2020/06/05	0	0.00	1	8.24	8.24	-1	3,877	-0.03%
2020/06/01	0	0.00	2	7.81	7.81	-2	3,931	-0.05%
2020/05/29	0	0.00	3	7.85	7.80	-3	3,933	-0.08%
2020/05/28	6	8.02	0	0.00	8.14	6	3,929	0.15%
2020/05/04	2	7.50	0	0.00	7.42	2	3,728	0.05%
2020/04/29	2	7.46	0	0.00	7.47	2	3,654	0.05%
2020/04/28	20	7.26	20	7.26	7.27	0	3,708	0.00%
2020/04/16	15	7.16	15	7.11	7.12	0	3,815	0.00%
2020/03/27	2	6.68	0	0.00	6.60	2	4,329	0.05%
2020/03/23	0	0.00	20	5.94	6.10	-20	4,258	-0.47%
2020/03/20	0	0.00	10	5.90	5.94	-10	4,280	-0.23%
2020/03/19	10	5.41	0	0.00	5.40	10	4,375	0.23%
2020/03/18	0	0.00	4	6.02	6.00	-4	4,266	-0.09%
2020/03/17	1	6.40	10	6.45	6.21	-9	4,242	-0.21%
2020/03/13	10	6.98	10	6.98	7.15	0	4,089	0.00%
2020/03/12	20	7.87	0	0.00	7.74	20	3,916	0.51%
2020/02/27	4	9.13	0	0.00	9.06	4	3,617	0.11%
2020/02/07	2	9.39	0	0.00	9.33	2	3,841	0.05%
2019/12/17	1	10.15	0	0.00	10.10	1	3,275	0.03%
2019/11/14	1	9.33	0	0.00	9.32	1	3,002	0.03%
2019/11/13	1	9.42	0	0.00	9.40	1	3,106	0.03%
2019/11/11	3	9.48	0	0.00	9.46	3	3,257	0.09%
2019/11/06	10	9.97	0	0.00	9.86	10	3,246	0.31%
2019/10/28	0	0.00	5	9.19	9.17	-5	2,965	-0.17%
2019/10/03	5	9.52	0	0.00	9.54	5	3,133	0.16%
2019/09/04	5	10.15	0	0.00	10.15	5	3,473	0.14%
2019/08/06	2	10.10	0	0.00	10.20	2	4,156	0.05%
2019/06/24	6	10.70	5	10.65	10.65	1	7,617	0.01%
2019/05/23	0	0.00	5	10.85	10.80	-5	9,900	-0.05%
2019/05/09	5	10.75	0	0.00	10.70	5	11,126	0.04%
2019/05/07	5	11.25	0	0.00	11.10	5	11,031	0.05%
2019/05/03	5	11.85	7	11.85	11.85	-2	10,577	-0.02%
2019/04/29	0	0.00	4	12.05	12.05	-4	10,108	-0.04%
2019/04/23	0	0.00	5	12.30	12.45	-5	9,537	-0.05%
2019/04/08	0	0.00	10	11.85	11.85	-10	9,048	-0.11%
2019/03/27	0	0.00	5	11.40	11.40	-5	8,687	-0.06%
2019/03/19	0	0.00	11	12.00	11.95	-11	8,157	-0.13%
2019/03/14	1	11.90	0	0.00	11.90	1	8,071	0.01%
2019/03/11	0	0.00	26	12.03	12.00	-26	8,335	-0.31%
2019/03/06	0	0.00	10	12.40	12.40	-10	8,456	-0.12%
2019/02/20	10	12.28	0	0.00	12.05	10	7,093	0.14%
2019/02/11	10	12.10	10	12.05	12.00	0	6,421	0.00%
2019/01/30	10	11.65	0	0.00	11.65	10	5,995	0.17%
2019/01/21	0	0.00	2	11.05	11.10	-2	5,859	-0.03%
2019/01/16	2	10.85	0	0.00	10.85	2	6,230	0.03%
2019/01/09	0	0.00	11	11.00	11.20	-11	6,402	-0.17%
2019/01/08	5	10.75	5	10.70	10.70	0	6,276	0.00%
2019/01/04	0	0.00	20	10.40	10.35	-20	6,333	-0.32%
2019/01/02	0	0.00	20	10.95	10.95	-20	6,371	-0.31%
2018/12/27	21	10.77	0	0.00	10.75	21	6,580	0.32%
2018/12/26	10	10.70	0	0.00	10.70	10	6,614	0.15%
2018/12/18	0	0.00	10	11.35	11.20	-10	7,709	-0.13%
2018/12/10	0	0.00	10	11.45	11.20	-10	8,290	-0.12%
2018/12/06	10	11.40	0	0.00	11.40	10	8,298	0.12%
2018/12/05	10	11.85	0	0.00	11.85	10	8,402	0.12%
2018/12/04	5	12.00	5	11.85	11.85	0	8,327	0.00%
2018/12/03	10	11.75	0	0.00	11.90	10	8,343	0.12%
2018/11/30	10	11.60	0	0.00	11.60	10	8,475	0.12%
2018/11/29	0	0.00	10	12.10	11.80	-10	8,448	-0.12%
2018/11/20	0	0.00	6	11.45	11.40	-6	9,329	-0.06%
2018/11/15	0	0.00	13	11.76	11.60	-13	10,107	-0.13%
2018/11/13	0	0.00	15	11.15	11.25	-15	10,618	-0.14%
2018/11/12	5	11.30	0	0.00	11.40	5	10,829	0.05%
2018/11/09	10	11.65	15	11.88	11.65	-5	11,095	-0.05%
2018/11/08	15	11.80	0	0.00	11.85	15	11,604	0.13%
2018/11/05	0	0.00	10	11.88	11.80	-10	13,573	-0.07%
2018/11/02	5	11.85	1	12.10	11.80	4	13,594	0.03%
2018/10/29	0	0.00	10	11.45	11.50	-10	13,966	-0.07%
2018/10/26	11	11.23	0	0.00	10.85	11	13,982	0.08%
2018/10/25	0	0.00	10	11.40	11.05	-10	13,832	-0.07%
2018/10/24	25	12.00	0	0.00	11.85	25	13,778	0.18%
2018/10/23	0	0.00	30	12.25	12.25	-30	13,825	-0.22%
2018/10/22	5	12.45	15	12.78	12.70	-10	13,880	-0.07%
2018/10/19	20	12.63	0	0.00	12.55	20	14,236	0.14%
2018/10/18	5	13.00	0	0.00	13.00	5	14,220	0.04%
2018/10/16	6	13.15	0	0.00	13.20	6	14,446	0.04%
2018/10/09	4	13.70	4	13.70	13.70	0	14,422	0.00%
2018/09/27	4	14.63	5	14.72	14.75	-1	14,525	-0.01%
2018/09/25	2	14.38	12	14.42	14.40	-10	14,220	-0.07%
2018/09/21	5	13.98	5	13.95	13.95	0	13,946	0.00%
2018/09/18	0	0.00	5	13.65	13.50	-5	13,961	-0.04%
2018/09/17	0	0.00	15	13.42	13.35	-15	13,963	-0.11%
2018/09/13	0	0.00	12	13.36	13.35	-12	14,127	-0.08%
2018/09/11	5	13.05	10	12.95	13.15	-5	14,359	-0.03%
2018/09/10	5	13.15	0	0.00	13.00	5	14,316	0.03%
2018/09/07	0	0.00	15	13.68	13.50	-15	14,138	-0.11%
2018/09/06	15	13.22	0	0.00	13.15	15	14,021	0.11%
2018/09/04	2	13.70	0	0.00	13.80	2	13,909	0.01%
2018/09/03	21	13.75	0	0.00	13.65	21	13,905	0.15%
2018/08/30	0	0.00	5	14.35	14.30	-5	13,778	-0.04%
2018/08/29	8	14.08	3	14.05	14.00	5	13,775	0.04%
2018/08/27	20	14.85	0	0.00	14.95	20	13,489	0.15%
2018/08/22	40	15.04	0	0.00	15.00	40	13,059	0.31%
2018/08/21	0	0.00	1	15.20	15.05	-1	12,971	-0.01%
2018/08/17	0	0.00	1	15.35	15.00	-1	12,321	-0.01%
2018/08/16	1	15.10	2	15.03	15.35	-1	12,002	-0.01%
2018/08/15	4	15.61	2	15.73	15.60	2	11,641	0.02%
2018/08/13	0	0.00	30	14.65	14.45	-30	10,062	-0.30%
2018/08/09	10	13.95	0	0.00	13.95	10	9,094	0.11%
2018/08/08	31	14.14	0	0.00	13.90	31	9,088	0.34%
2018/07/30	0	0.00	6	14.10	14.15	-6	8,570	-0.07%
2018/07/24	6	13.50	5	13.45	13.45	1	7,810	0.01%
2018/07/13	5	13.17	0	0.00	13.15	5	7,209	0.07%
2018/07/06	0	0.00	8	12.80	12.95	-8	6,626	-0.12%
2018/06/29	0	0.00	2	12.90	12.65	-2	6,550	-0.03%
2018/06/26	2	12.80	0	0.00	12.95	2	6,167	0.03%
2018/06/25	8	12.91	0	0.00	12.90	8	6,160	0.13%
2018/06/21	0	0.00	2	12.70	12.60	-2	6,198	-0.03%
2018/06/08	0	0.00	2	12.35	12.40	-2	6,099	-0.03%
2018/06/07	0	0.00	6	12.23	12.25	-6	6,099	-0.10%
2018/06/05	6	12.12	0	0.00	12.10	6	6,128	0.10%
2018/06/01	0	0.00	7	11.85	11.85	-7	5,952	-0.12%
2018/05/30	0	0.00	10	11.20	11.25	-10	6,534	-0.15%
2018/05/29	0	0.00	4	11.25	11.40	-4	6,662	-0.06%
2018/05/23	0	0.00	3	10.95	10.95	-3	7,979	-0.04%
2018/05/16	15	10.80	0	0.00	10.80	15	9,034	0.17%
2018/05/10	11	10.67	10	10.75	11.00	1	9,646	0.01%
2018/05/08	0	0.00	16	10.52	10.60	-16	9,737	-0.16%
2018/05/04	1	10.35	2	10.50	10.50	-1	10,028	-0.01%
2018/05/03	15	10.42	0	0.00	10.35	15	10,150	0.15%
2018/04/24	10	11.20	0	0.00	11.00	10	11,765	0.08%
2018/04/18	0	0.00	3	11.20	11.15	-3	13,617	-0.02%
2018/04/02	5	11.90	10	11.93	11.90	-5	18,769	-0.03%
2018/03/28	0	0.00	2	11.40	11.45	-2	20,514	-0.01%
2018/03/27	2	11.00	0	0.00	11.15	2	20,452	0.01%
2018/03/23	29	11.11	0	0.00	10.95	29	20,320	0.14%
2018/03/22	2	11.90	5	12.15	11.80	-3	20,021	-0.01%
2018/03/20	0	0.00	20	12.15	12.10	-20	19,964	-0.10%
2018/03/14	10	12.30	0	0.00	12.30	10	20,742	0.05%
2018/03/13	5	12.45	0	0.00	12.40	5	20,768	0.02%
2018/03/12	4	12.30	0	0.00	12.35	4	20,728	0.02%
2018/03/08	10	12.55	5	12.50	12.50	5	20,854	0.02%
2018/03/07	2	12.45	0	0.00	12.35	2	20,770	0.01%
2018/03/06	1	12.50	5	12.40	12.45	-4	20,732	-0.02%
2018/03/05	5	12.65	23	13.06	12.20	-18	20,585	-0.09%
2018/03/01	11	13.38	6	13.80	13.85	5	19,740	0.03%
2018/02/26	4	13.70	4	13.60	13.60	0	19,157	0.00%
2018/02/23	7	13.84	9	13.75	13.50	-2	18,999	-0.01%
2018/02/22	14	13.71	14	13.60	13.60	0	18,331	0.00%
2018/02/21	6	13.35	7	13.56	13.55	-1	18,062	-0.01%
2018/02/12	10	12.80	10	12.80	12.80	0	17,554	0.00%
2018/02/09	0	0.00	2	11.85	12.45	-2	17,463	-0.01%
2018/02/07	2	12.50	0	0.00	12.25	2	17,399	0.01%
2018/02/06	3	11.60	5	11.86	12.25	-2	17,268	-0.01%
2018/01/31	5	13.20	5	12.95	12.95	0	16,955	0.00%
2018/01/29	0	0.00	1	13.25	13.20	-1	16,648	-0.01%
2018/01/24	23	13.06	10	13.25	13.05	13	16,514	0.08%
2018/01/23	11	12.70	4	12.75	12.75	7	16,150	0.04%
2018/01/22	3	12.40	0	0.00	12.55	3	16,061	0.02%
2018/01/18	0	0.00	4	12.65	12.65	-4	16,342	-0.02%
2018/01/17	0	0.00	7	13.04	12.90	-7	16,235	-0.04%
2018/01/16	10	13.30	19	13.22	13.20	-9	15,894	-0.06%
2018/01/15	6	13.23	8	13.21	13.05	-2	15,631	-0.01%
2018/01/12	11	13.93	8	13.93	13.90	3	14,781	0.02%
2018/01/11	25	14.09	14	13.90	13.90	11	14,390	0.08%
2018/01/10	13	14.06	8	13.99	14.00	5	13,953	0.04%
2018/01/09	14	13.39	10	13.60	13.70	4	12,861	0.03%
2018/01/08	6	13.34	17	13.36	13.40	-11	12,193	-0.09%
2018/01/05	14	12.66	15	12.80	12.85	-1	11,174	-0.01%
2018/01/04	7	12.80	5	12.70	12.70	2	10,964	0.02%
2018/01/03	2	12.70	0	0.00	12.75	2	10,724	0.02%
2018/01/02	8	12.85	0	0.00	12.85	8	10,405	0.08%