中鴻 (2014)-第一金-彰化券商分點個股進出

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
20.75
漲跌
▼0.25
漲幅
-1.19%
成交量
4,820張
產業
上市鋼鐵類股
1605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－第一金-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-彰化券商分點個股進出
第一金-彰化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
2024/11/25	1	20.90	0	0.00	21.00	1	8,464	0.01%
2024/11/22	1	20.55	9	20.37	20.50	-8	8,413	-0.10%
2024/11/21	2	20.15	0	20.25	20.15	2	8,412	0.02%
2024/11/18	0	20.40	0	0.00	20.50	0	8,409	0.00%
2024/11/15	0	0.00	1	20.35	20.35	-1	8,414	-0.01%
2024/11/14	2	20.05	1	20.15	19.90	1	8,415	0.01%
2024/11/13	0.2	20.75	3	20.52	20.30	-2.8	8,369	-0.03%
2024/11/12	2	20.80	1	20.85	20.60	1	8,397	0.01%
2024/11/08	1	20.85	1	21.35	20.85	0	8,299	0.00%
2024/11/07	19	22.03	6	22.22	21.35	13	8,245	0.16%
2024/11/06	6	21.93	11.1	21.84	22.00	-5.1	7,699	-0.07%
2024/10/29	0	0.00	4	20.60	20.60	-4	7,738	-0.05%
2024/10/25	0.1	20.70	1	20.60	20.70	-0.9	7,679	-0.01%
2024/10/23	1	20.85	0.3	20.95	20.95	0.7	7,673	0.01%
2024/10/22	1.1	21.06	0	21.10	21.00	1.1	7,643	0.01%
2024/10/18	1.2	21.17	0	0.00	21.25	1.2	7,634	0.02%
2024/10/17	0	0.00	2.1	21.14	21.40	-2.1	7,681	-0.03%
2024/10/16	1.1	20.69	0.5	21.05	20.50	0.6	7,558	0.01%
2024/10/15	1	20.65	0	0.00	20.35	1	7,392	0.01%
2024/10/14	1	20.30	0	0.00	20.60	1	7,391	0.01%
2024/10/11	1	20.40	0	0.00	20.35	1	7,370	0.01%
2024/10/09	8.5	20.86	1	20.75	20.50	7.5	7,339	0.10%
2024/10/08	9	21.82	3	22.07	21.60	6	7,111	0.08%
2024/10/07	3	22.18	0	0.00	22.10	3	6,735	0.04%
2024/10/04	13	22.82	8	22.68	22.55	5	6,551	0.08%
2024/10/01	15	22.62	40.2	22.75	22.95	-25.2	6,229	-0.40%
2024/09/30	47	22.64	53.1	22.75	22.55	-6.1	5,588	-0.11%
2024/09/27	7	21.00	2.2	21.10	21.45	4.8	3,752	0.13%
2024/09/26	3.2	19.50	3	19.55	19.50	0.2	3,251	0.01%
2024/09/25	0	0.00	2.1	19.34	19.25	-2.1	3,209	-0.07%
2024/09/23	0	18.90	0	0.00	18.65	0	3,200	0.00%
2024/09/19	0.1	18.75	0	0.00	18.75	0.1	3,277	0.00%
2024/09/13	0	0.00	5	18.00	18.00	-5	3,321	-0.15%
2024/09/12	5	17.60	0	0.00	17.65	5	3,381	0.15%
2024/09/11	2	17.30	0	0.00	17.20	2	3,390	0.06%
2024/09/10	0	0.00	1	17.55	17.45	-1	3,378	-0.03%
2024/09/09	1	17.50	0	0.00	17.85	1	3,400	0.03%
2024/09/04	3	17.95	0	0.00	18.00	3	3,513	0.09%
2024/08/28	0.2	19.00	1	18.95	19.05	-0.8	3,673	-0.02%
2024/08/26	0	18.85	1	18.80	18.85	-1	3,733	-0.03%
2024/08/23	1	18.60	0	0.00	18.70	1	3,755	0.03%
2024/08/21	0	0.00	1	18.75	18.80	-1	3,865	-0.03%
2024/08/19	0	0.00	4	18.75	18.80	-4	4,076	-0.10%
2024/08/16	2	18.90	0	0.00	19.00	2	4,147	0.05%
2024/08/15	0	0.00	0	19.15	18.95	0	4,200	0.00%
2024/08/14	1	19.65	0	0.00	19.20	1	4,635	0.02%
2024/08/06	0	0.00	3	18.35	18.80	-3	4,715	-0.06%
2024/08/05	4	19.06	0	0.00	18.90	4	4,669	0.09%
2024/07/29	0	0.00	2	21.40	21.30	-2	4,779	-0.04%
2024/07/26	0	0.00	1	21.05	21.15	-1	4,793	-0.02%
2024/07/22	1	21.65	5	21.13	21.10	-4	4,935	-0.08%
2024/07/19	2	21.83	0	0.00	21.60	2	4,905	0.04%
2024/07/18	2	22.05	0	0.00	22.25	2	4,896	0.04%
2024/07/16	1	21.85	0	0.00	21.85	1	4,872	0.02%
2024/07/15	0	0.00	3	21.90	21.90	-3	5,125	-0.06%
2024/07/12	0.1	21.55	0	0.00	21.60	0.1	5,654	0.00%
2024/07/11	1	21.30	0	0.00	21.35	1	5,689	0.02%
2024/07/09	1	21.40	0	0.00	21.40	1	5,907	0.02%
2024/07/08	2	21.80	60	21.85	21.80	-58	5,968	-0.97%
2024/07/05	3	22.10	0	0.00	21.95	3	6,171	0.05%
2024/07/04	2	21.88	0	0.00	22.00	2	6,764	0.03%
2024/06/28	0	0.00	8	21.58	21.50	-8	8,082	-0.10%
2024/06/26	3	21.63	1	21.80	21.55	2	8,052	0.02%
2024/06/25	1	21.90	7	21.80	21.75	-6	8,035	-0.07%
2024/06/20	0	0.00	0	22.25	22.30	0	8,032	0.00%
2024/06/17	40	22.01	0	0.00	22.05	40	7,974	0.50%
2024/06/12	4	21.89	0	0.00	21.90	4	7,938	0.05%
2024/06/11	22	22.01	2	22.05	22.05	20	8,012	0.25%
2024/06/07	2	22.10	6	22.30	22.30	-4	8,018	-0.05%
2024/06/05	0	0.00	6	22.25	22.20	-6	8,000	-0.07%
2024/06/04	0	0.00	2	22.30	22.30	-2	8,024	-0.02%
2024/06/03	2	22.45	12	22.50	22.55	-10	8,064	-0.12%
2024/05/31	0	0.00	7	22.61	22.75	-7	8,087	-0.09%
2024/05/30	5	22.70	0	0.00	22.55	5	8,111	0.06%
2024/05/28	0	0.00	2	23.10	23.05	-2	8,207	-0.02%
2024/05/24	10	22.35	0	0.00	22.40	10	8,139	0.12%
2024/05/23	152	22.50	0	0.00	22.35	152	8,109	1.87%	大買/鉅額交易
2024/05/22	1	22.95	0	0.00	22.95	1	7,981	0.01%
2024/05/21	1	23.25	0	0.00	23.30	1	7,906	0.01%
2024/05/20	1	24.00	118	23.59	23.45	-117	7,872	-1.49%	大賣/鉅額交易
2024/05/16	0	0.00	1	23.05	23.00	-1	7,468	-0.01%
2024/05/15	0	0.00	1	22.85	22.75	-1	7,410	-0.01%
2024/05/14	50	22.70	0	0.00	22.70	50	7,398	0.68%
2024/05/13	1	22.75	2	22.85	22.70	-1	7,389	-0.01%
2024/05/09	53	22.41	0	0.00	22.30	53	7,297	0.73%
2024/05/08	1	22.50	0	0.00	22.55	1	7,260	0.01%
2024/05/07	2	22.68	4	22.55	22.55	-2	7,243	-0.03%
2024/05/06	2	23.05	0	0.00	22.90	2	7,177	0.03%
2024/05/02	1	23.45	14	23.45	23.45	-13	7,014	-0.19%
2024/04/30	1	23.25	1	23.60	23.25	0	7,014	0.00%
2024/04/26	0	0.00	31	23.20	23.20	-31	6,947	-0.45%
2024/04/25	1	22.80	4	22.85	22.90	-3	6,973	-0.04%
2024/04/24	2	23.03	1	23.05	23.00	1	6,963	0.01%
2024/04/23	2	23.10	1	23.10	23.05	1	7,003	0.01%
2024/04/22	31	22.70	2	22.85	22.80	29	7,016	0.41%
2024/04/19	6.1	23.60	28	23.54	23.20	-21.9	6,917	-0.32%
2024/04/18	20.2	23.63	69.5	23.88	23.75	-49.3	6,679	-0.74%
2024/04/17	4	22.26	0	0.00	22.25	4	6,151	0.07%
2024/04/16	20.1	22.20	4	22.10	22.15	16.1	6,289	0.26%
2024/04/15	56	22.82	1	23.30	22.65	55	6,417	0.86%
2024/04/12	4	23.05	0	0.00	23.00	4	6,362	0.06%
2024/04/11	9	23.63	1	23.70	23.35	8	6,346	0.13%
2024/04/10	5	24.58	8	24.58	24.10	-3	6,309	-0.05%
2024/04/09	15	24.75	47	24.59	24.95	-32	5,796	-0.55%
2024/04/08	0	0.00	7	23.09	22.70	-7	5,047	-0.14%
2024/04/03	25	22.83	3	23.25	22.80	22	5,013	0.44%
2024/03/26	4	21.95	0	0.00	21.90	4	6,896	0.06%
2024/03/22	2	22.13	0	0.00	22.20	2	9,550	0.02%
2024/03/20	3	22.10	0	0.00	22.00	3	12,747	0.02%
2024/03/19	0	0.00	1	22.35	22.30	-1	12,828	-0.01%
2024/03/14	1	22.60	0	0.00	22.60	1	12,852	0.01%
2024/03/12	1	22.25	2	22.38	22.50	-1	12,711	-0.01%
2024/03/11	9	22.00	6	22.30	22.30	3	12,732	0.02%
2024/03/08	3	22.05	2	22.05	22.05	1	12,716	0.01%
2024/03/07	6	22.10	17	22.14	22.40	-11	12,713	-0.09%
2024/03/06	7	22.46	0	0.00	22.40	7	12,652	0.06%
2024/03/05	2	22.60	7	22.65	22.70	-5	12,613	-0.04%
2024/03/04	4.2	22.60	0	0.00	22.50	4.2	12,611	0.03%
2024/02/29	5	23.05	0	0.00	23.20	5	12,736	0.04%
2024/02/27	7	23.08	0	0.00	23.05	7	12,710	0.06%
2024/02/26	0	0.00	0.1	23.45	23.35	-0.1	12,706	0.00%
2024/02/23	3.3	23.42	0	0.00	23.35	3.3	12,856	0.03%
2024/02/21	1	23.75	0	0.00	23.75	1	12,943	0.01%
2024/02/20	2	24.10	0	0.00	24.05	2	12,941	0.02%
2024/02/19	0	0.00	1	24.35	24.40	-1	13,040	-0.01%
2024/02/16	0	0.00	2	23.90	23.95	-2	13,129	-0.02%
2024/02/15	1	23.30	0	0.00	23.35	1	13,098	0.01%
2024/02/05	1	23.45	0	0.00	23.55	1	13,087	0.01%
2024/01/31	1	23.85	0	0.00	23.80	1	13,148	0.01%
2024/01/29	2	24.45	1	24.35	24.40	1	13,164	0.01%
2024/01/26	1	23.80	1	24.25	24.15	0	13,153	0.00%
2024/01/24	0	0.00	4	24.23	23.95	-4	13,119	-0.03%
2024/01/23	12	23.61	0	0.00	23.85	12	13,112	0.09%
2024/01/22	0	0.00	1	23.25	23.35	-1	13,060	-0.01%
2024/01/19	4	23.11	0	0.00	23.20	4	13,049	0.03%
2024/01/18	0	23.40	0	0.00	23.40	0	12,991	0.00%
2024/01/17	21	23.48	0	0.00	23.35	21	13,021	0.16%
2024/01/16	3	23.95	0	0.00	23.90	3	13,025	0.02%
2024/01/15	2	24.50	0	0.00	24.45	2	12,963	0.02%
2024/01/12	5	24.39	0	0.00	24.35	5	13,000	0.04%
2024/01/11	1	24.30	0	0.00	24.40	1	13,026	0.01%
2024/01/10	9	24.48	1	24.60	24.35	8	13,180	0.06%
2024/01/09	7	25.40	0	0.00	25.10	7	13,022	0.05%
2024/01/08	1	26.45	0	0.00	26.05	1	12,801	0.01%
2024/01/05	1	26.10	0	0.00	26.10	1	12,727	0.01%
2024/01/04	0	0.00	3	26.20	26.25	-3	12,671	-0.02%
2024/01/03	0	0.00	2	25.75	25.70	-2	12,565	-0.02%
2024/01/02	53	26.10	2	26.10	26.05	51	12,482	0.41%
2023/12/28	1	26.10	2	26.25	25.95	-1	12,479	-0.01%
2023/12/27	15	26.23	7	26.30	26.20	8	12,340	0.06%
2023/12/26	11	26.77	16	26.90	26.70	-5	12,063	-0.04%
2023/12/25	5	27.22	6	27.71	26.95	-1	11,878	-0.01%
2023/12/22	11	26.96	5	27.16	27.00	6	11,440	0.05%
2023/12/21	1	27.55	2	27.85	27.70	-1	10,953	-0.01%
2023/12/20	34	28.27	8.1	28.00	28.20	25.9	10,450	0.25%
2023/12/19	6.1	26.34	25	27.49	27.75	-18.9	9,327	-0.20%
2023/12/18	17	26.70	28	27.05	26.85	-11	7,949	-0.14%
2023/12/15	2	25.68	25	25.84	26.00	-23	5,922	-0.39%
2023/12/14	1	23.60	0.1	23.60	23.65	1	4,955	0.02%
2023/12/12	0	0.00	1	22.85	22.90	-1	5,192	-0.02%
2023/12/11	1	23.05	0	0.00	23.05	1	5,194	0.02%
2023/12/08	0	0.00	4	23.28	23.25	-4	5,197	-0.08%
2023/12/06	0	0.00	1	23.85	23.80	-1	5,216	-0.02%
2023/12/05	0	0.00	5	23.50	23.55	-5	5,163	-0.10%
2023/12/04	1	23.80	1	23.70	23.80	0	5,142	0.00%
2023/12/01	0	0.00	2	23.40	23.50	-2	5,088	-0.04%
2023/11/30	1	23.40	0	0.00	23.35	1	5,087	0.02%
2023/11/29	0	23.50	1	23.35	23.55	-1	5,135	-0.02%
2023/11/28	0.2	23.60	0	0.00	23.65	0.2	5,111	0.00%
2023/11/27	1	23.30	1	23.25	23.25	0	5,024	0.00%
2023/11/22	1	22.70	0	0.00	22.70	1	4,929	0.02%
2023/11/21	0	0.00	2	22.73	22.70	-2	4,799	-0.04%
2023/11/20	1.2	22.24	2	22.65	22.20	-0.8	4,711	-0.02%
2023/11/17	2	22.10	0	0.00	22.15	2	4,667	0.04%
2023/11/16	1	22.35	4.1	22.39	22.45	-3.1	4,650	-0.07%
2023/11/15	0	0.00	6.3	21.84	22.10	-6.3	4,565	-0.14%
2023/11/13	0	0.00	2	21.60	21.20	-2	4,654	-0.04%
2023/11/10	4	20.99	0	0.00	20.95	4	4,724	0.08%
2023/11/08	5	21.29	0	0.00	21.15	5	4,994	0.10%
2023/11/06	0	0.00	3.1	21.80	21.90	-3.1	5,158	-0.06%
2023/10/25	0	20.90	1	21.10	21.35	-1	7,308	-0.01%
2023/10/20	2	20.95	0	0.00	20.95	2	7,503	0.03%
2023/10/19	1	21.25	0	0.00	21.25	1	7,739	0.01%
2023/10/18	2	21.00	0	0.00	21.75	2	7,777	0.03%
2023/10/17	2	21.40	0	0.00	21.45	2	7,782	0.03%
2023/10/13	2	21.95	0	0.00	21.70	2	7,847	0.03%
2023/10/12	5	21.70	0	0.00	21.85	5	7,883	0.06%
2023/10/11	3	21.70	0	0.00	21.45	3	7,934	0.04%
2023/10/06	1	21.95	0	0.00	22.00	1	7,902	0.01%
2023/10/04	1	21.80	0	0.00	21.55	1	7,930	0.01%
2023/10/03	6	22.20	1	22.30	22.20	5	7,860	0.06%
2023/09/27	4	22.91	0	0.00	22.90	4	7,881	0.05%
2023/09/25	11	23.95	0	0.00	24.00	11	7,773	0.14%
2023/09/22	0.3	24.48	11	24.30	24.30	-10.7	7,782	-0.14%
2023/09/21	1	24.70	0	0.00	24.30	1	7,775	0.01%
2023/09/20	0	0.00	6	25.07	24.70	-6	7,808	-0.08%
2023/09/18	13	24.88	2	24.88	24.70	11	7,974	0.14%
2023/09/15	0	0.00	0.1	24.05	24.10	-0.1	7,772	0.00%
2023/09/14	1	23.45	0	0.00	23.65	1	7,725	0.01%
2023/09/08	0	0.00	11	23.08	23.05	-11	8,336	-0.13%
2023/09/06	0	0.00	1	23.45	23.30	-1	8,452	-0.01%
2023/09/05	0	0.00	1	23.65	23.65	-1	8,446	-0.01%
2023/09/04	1.1	23.34	0	0.00	23.70	1.1	8,456	0.01%
2023/08/31	1	23.00	0	0.00	23.10	1	8,529	0.01%
2023/08/28	0	0.00	7	22.99	22.95	-7	8,699	-0.08%
2023/08/25	0	0.00	2	22.93	22.90	-2	8,695	-0.02%
2023/08/24	3	22.67	0	0.00	22.60	3	8,687	0.03%
2023/08/23	5	22.75	0	0.00	22.70	5	8,681	0.06%
2023/08/21	3	23.00	0	0.00	22.95	3	8,709	0.03%
2023/08/18	3	23.02	1	23.10	23.20	2	8,681	0.02%
2023/08/17	3	22.72	0	0.00	22.70	3	8,597	0.03%
2023/08/16	0	0.00	1	22.75	22.85	-1	8,488	-0.01%
2023/08/15	8	23.31	0	0.00	23.25	8	8,433	0.09%
2023/08/14	7	23.44	4	23.35	23.25	3	8,369	0.04%
2023/08/11	4	24.45	1	24.80	24.50	3	8,200	0.04%
2023/08/09	2	25.70	2	25.75	25.35	0	8,026	0.00%
2023/08/08	0	0.00	15	25.75	25.45	-15	7,979	-0.19%
2023/08/07	6	25.38	3	26.07	26.10	3	7,900	0.04%
2023/08/04	4.1	25.61	16	25.68	26.10	-11.9	7,485	-0.16%
2023/08/02	12	25.86	11	25.45	25.35	1	6,959	0.01%
2023/08/01	3	24.78	5	24.81	24.70	-2	6,343	-0.03%
2023/07/31	2	24.15	0	0.00	24.15	2	6,308	0.03%
2023/07/28	2	24.33	3	24.40	24.40	-1	6,270	-0.02%
2023/07/27	4	24.80	3	24.75	24.85	1	6,193	0.02%
2023/07/25	3	24.75	5	24.75	24.70	-2	6,081	-0.03%
2023/07/24	4	24.90	7.1	25.01	24.65	-3.1	6,006	-0.05%
2023/07/21	1	24.25	0	0.00	24.25	1	5,786	0.02%
2023/07/20	2	24.75	3.2	24.60	24.65	-1.2	5,833	-0.02%
2023/07/19	0.1	23.75	1	23.90	23.60	-1	5,722	-0.02%
2023/07/18	0	24.30	0	0.00	24.05	0	5,908	0.00%
2023/07/17	1	24.10	21.2	24.26	24.20	-20.2	5,975	-0.34%
2023/07/14	0	24.05	2	24.00	23.85	-2	6,015	-0.03%
2023/07/12	7.2	23.11	1	23.05	23.10	6.2	6,002	0.10%
2023/07/11	1	23.35	0	0.00	23.35	1	6,005	0.02%
2023/07/07	14	23.41	0	0.00	23.35	14	6,111	0.23%
2023/07/06	15.2	23.96	2	23.80	23.80	13.2	6,107	0.22%
2023/07/05	1	24.60	1	24.50	24.20	0	6,050	0.00%
2023/07/04	0	0.00	1	24.50	24.60	-1	6,058	-0.02%
2023/07/03	1	24.35	0	0.00	24.50	1	6,089	0.02%
2023/06/30	0	24.55	1	24.45	24.40	-1	6,058	-0.02%
2023/06/29	2	24.83	0.1	24.85	24.65	2	6,043	0.03%
2023/06/28	5	24.87	2	24.85	24.85	3	6,043	0.05%
2023/06/27	6	25.08	0	0.00	25.25	6	5,963	0.10%
2023/06/26	1	24.81	0	0.00	24.75	1	5,823	0.02%
2023/06/20	0	0.00	15	24.60	24.65	-15	5,879	-0.26%
2023/06/19	2	24.83	0	0.00	24.90	2	5,893	0.03%
2023/06/16	0	0.00	1	24.20	24.55	-1	5,664	-0.02%
2023/06/15	9.1	23.72	4	23.70	23.65	5.1	5,518	0.09%
2023/06/13	1	23.30	0	0.00	23.20	1	5,680	0.02%
2023/06/08	3	23.95	0	0.00	23.90	3	5,983	0.05%
2023/06/07	0	0.00	5	23.90	23.95	-5	6,110	-0.08%
2023/06/06	5.1	23.86	1	24.15	23.85	4.1	6,211	0.07%
2023/06/05	8	24.22	2	24.40	24.40	6	6,245	0.10%
2023/05/31	1	23.05	0	0.00	23.10	1	6,394	0.02%
2023/05/26	11	23.05	0	0.00	23.00	11	7,358	0.15%
2023/05/25	10.1	23.25	0	0.00	23.25	10.1	7,578	0.13%
2023/05/22	5	23.65	0	0.00	23.65	5	7,946	0.06%
2023/05/19	1.1	23.27	0	0.00	23.25	1.1	8,109	0.01%
2023/05/18	0	0.00	3	23.57	23.60	-3	8,285	-0.04%
2023/05/17	0	0.00	2	23.40	23.40	-2	8,378	-0.02%
2023/05/16	3	23.20	0	0.00	23.25	3	8,504	0.04%
2023/05/15	0	0.00	4	23.29	23.35	-4	8,695	-0.05%
2023/05/12	10	23.85	0	0.00	23.00	10	8,750	0.11%
2023/05/11	10	23.85	0	0.00	23.40	10	8,702	0.11%
2023/05/10	4	24.10	8	24.19	24.25	-4	8,820	-0.05%
2023/05/08	5	24.40	0	0.00	24.40	5	9,159	0.05%
2023/05/05	1	24.45	9	24.51	24.45	-8	9,345	-0.09%
2023/05/04	3	24.10	0	0.00	24.05	3	9,566	0.03%
2023/05/02	17	24.17	9	24.26	24.20	8	10,177	0.08%
2023/04/27	3	24.22	0	0.00	24.30	3	10,776	0.03%
2023/04/26	0	24.40	10	24.50	24.60	-10	10,991	-0.09%
2023/04/25	1.1	24.45	4	24.50	24.45	-2.9	11,452	-0.03%
2023/04/21	16	25.58	11	25.17	25.55	5	12,174	0.04%
2023/04/20	24	25.75	85	25.86	25.75	-61	12,054	-0.51%
2023/04/19	5.2	26.15	0	0.00	26.15	5.2	12,265	0.04%
2023/04/14	0.1	26.70	0	0.00	26.70	0.1	12,409	0.00%
2023/04/13	0	0.00	3	27.08	27.10	-3	12,479	-0.02%
2023/04/12	0	0.00	6	26.83	26.80	-6	12,549	-0.05%
2023/04/06	1	26.50	2	26.63	26.75	-1	13,469	-0.01%
2023/03/31	0	0.00	1	26.55	26.40	-1	14,269	-0.01%
2023/03/30	1	26.25	0	0.00	26.25	1	15,575	0.01%
2023/03/29	0	0.00	2	26.25	26.40	-2	17,033	-0.01%
2023/03/28	26	26.34	0	0.00	26.15	26	17,801	0.15%
2023/03/27	6	26.62	5	26.75	26.50	1	18,537	0.01%
2023/03/24	7	26.79	0	0.00	26.55	7	19,550	0.04%
2023/03/23	6	26.28	6	26.35	26.40	0	20,721	0.00%
2023/03/22	2	26.63	0	0.00	26.60	2	22,079	0.01%
2023/03/20	20	26.55	1	26.65	26.65	19	22,689	0.08%
2023/03/17	5	27.10	5	27.31	27.15	0	22,606	0.00%
2023/03/16	22	27.06	5	27.07	27.05	17	22,463	0.08%
2023/03/15	6	27.58	0	0.00	27.60	6	22,491	0.03%
2023/03/13	1	27.65	1	27.85	27.75	0	22,740	0.00%
2023/03/10	6.2	28.03	2	27.90	27.90	4.2	22,697	0.02%
2023/03/09	1	28.75	0	0.00	28.70	1	22,744	0.00%
2023/03/08	10.4	28.37	2	28.35	28.40	8.4	22,700	0.04%
2023/03/07	5	28.39	5	28.80	28.80	0	22,742	0.00%
2023/03/06	0	0.00	1	28.25	28.40	-1	22,627	0.00%
2023/03/03	0	0.00	5	27.95	28.30	-5	22,580	-0.02%
2023/03/01	42.1	27.32	0.5	27.35	27.40	41.6	22,561	0.18%
2023/02/24	10.1	28.96	3	28.97	28.90	7.1	22,234	0.03%
2023/02/23	0	0.00	2	29.63	29.70	-2	21,938	-0.01%
2023/02/22	3	28.87	1	29.20	29.20	2	21,873	0.01%
2023/02/21	4	29.28	3	29.27	29.25	1	21,945	0.00%
2023/02/20	0	0.00	3	29.32	29.20	-3	22,379	-0.01%
2023/02/17	1	28.90	7	29.04	29.00	-6	23,118	-0.03%
2023/02/16	7	28.76	1.4	28.80	28.80	5.6	23,559	0.02%
2023/02/15	3	28.60	1	28.95	28.40	2	23,389	0.01%
2023/02/14	25	28.81	20	28.65	28.80	5	23,295	0.02%
2023/02/09	0.1	28.55	0	0.00	28.40	0.1	23,070	0.00%
2023/02/08	0	0.00	1	29.15	28.65	-1	23,104	0.00%
2023/02/07	1	28.05	0	0.00	28.80	1	22,930	0.00%
2023/02/06	2	27.93	0	0.00	28.05	2	22,757	0.01%
2023/02/03	24	27.87	8	28.06	27.80	16	22,668	0.07%
2023/02/02	2	28.45	6	28.38	28.45	-4	22,489	-0.02%
2023/02/01	2	28.80	2	29.20	28.75	0	22,276	0.00%
2023/01/31	7	29.06	4	29.34	29.00	3	21,995	0.01%
2023/01/30	9	28.99	7	28.95	29.00	2	21,744	0.01%
2023/01/17	9	28.24	14	28.42	28.45	-5	21,441	-0.02%
2023/01/16	8	28.05	10	27.91	27.95	-2	21,168	-0.01%
2023/01/13	26	28.07	24	28.08	27.75	2	20,983	0.01%
2023/01/12	105.2	27.94	18	27.63	27.60	87.2	20,674	0.42%	大買/
2023/01/11	4	27.70	11	27.75	27.80	-7	20,210	-0.03%
2023/01/09	6	27.60	7	27.36	27.35	-1	19,992	-0.01%
2023/01/06	0	0.00	10	27.10	27.10	-10	19,758	-0.05%
2023/01/05	1	26.55	3	26.65	26.50	-2	19,785	-0.01%
2023/01/04	2	26.78	0	0.00	26.65	2	19,743	0.01%
2023/01/03	2	26.98	1	26.85	27.10	1	19,655	0.01%
2022/12/27	0	0.00	1	26.85	26.70	-1	19,274	-0.01%
2022/12/26	7	27.66	4	27.44	27.10	3	19,051	0.02%
2022/12/23	9	27.54	6	27.87	27.60	3	18,722	0.02%
2022/12/22	6	27.25	1	27.20	27.30	5	17,973	0.03%
2022/12/21	6	26.43	8	26.83	27.10	-2	16,789	-0.01%
2022/12/20	3	25.33	1	24.95	24.70	2	15,380	0.01%
2022/12/19	3	27.10	4	26.44	26.00	-1	14,732	-0.01%
2022/12/16	4	27.50	14	27.40	27.50	-10	14,061	-0.07%
2022/12/15	40	27.57	65	27.66	27.60	-25	13,168	-0.19%
2022/12/14	47	26.74	16	26.48	25.90	31	12,193	0.25%
2022/12/13	7	25.83	29	25.78	26.40	-22	10,963	-0.20%
2022/12/12	0	0.00	1	24.15	24.00	-1	10,542	-0.01%
2022/12/08	0	0.00	1	23.90	23.75	-1	10,633	-0.01%
2022/12/07	1	23.80	13	24.25	23.85	-12	10,670	-0.11%
2022/12/06	2	24.45	2	24.35	24.15	0	10,594	0.00%
2022/12/05	0	0.00	16	24.44	24.70	-16	10,597	-0.15%
2022/12/02	1	23.65	0	0.00	23.60	1	10,364	0.01%
2022/12/01	8	24.18	3	24.15	23.95	5	10,432	0.05%
2022/11/30	4	23.69	1	23.60	23.80	3	10,464	0.03%
2022/11/29	6	23.76	5	23.17	23.85	1	10,493	0.01%
2022/11/25	19	23.01	7	23.24	22.80	12	10,516	0.11%
2022/11/24	4	22.84	2	22.80	22.80	2	10,531	0.02%
2022/11/23	5	22.93	5	23.10	22.75	0	10,466	0.00%
2022/11/21	1	23.90	3	23.77	23.85	-2	10,361	-0.02%
2022/11/18	5	24.10	0	0.00	23.90	5	10,353	0.05%
2022/11/17	3	24.03	2	23.98	24.20	1	10,256	0.01%
2022/11/16	22	24.19	14	24.35	24.45	8	10,149	0.08%
2022/11/15	16	23.94	28	23.74	24.10	-12	9,713	-0.12%
2022/11/14	12	22.02	16	22.02	22.45	-4	8,940	-0.04%
2022/11/09	0	0.00	1	20.85	20.75	-1	9,001	-0.01%
2022/11/08	1	20.75	4	20.84	20.60	-3	9,464	-0.03%
2022/11/07	2	20.55	0	0.00	20.40	2	9,865	0.02%
2022/11/04	6	19.92	0	0.00	19.90	6	9,907	0.06%
2022/11/02	6	20.03	1	20.40	20.45	5	9,996	0.05%
2022/11/01	3	19.90	0	0.00	20.00	3	10,034	0.03%
2022/10/28	1	19.95	1	20.10	19.90	0	10,270	0.00%
2022/10/27	0	0.00	1	20.45	20.50	-1	10,296	-0.01%
2022/10/21	1	21.80	0	0.00	21.50	1	11,244	0.01%
2022/10/20	1	21.45	1	21.85	22.45	0	11,328	0.00%
2022/10/19	0	0.00	7	21.88	21.90	-7	11,399	-0.06%
2022/10/17	5	20.90	5	21.30	21.15	0	11,683	0.00%
2022/10/12	1	22.20	0	0.00	22.20	1	12,127	0.01%
2022/10/07	1	22.60	0	0.00	22.55	1	12,243	0.01%
2022/10/05	0	0.00	14	22.76	22.60	-14	12,293	-0.11%
2022/10/04	2	22.20	0	0.00	22.15	2	12,230	0.02%
2022/09/30	2	21.00	1	20.65	21.15	1	12,257	0.01%
2022/09/29	1	21.15	2	21.23	21.00	-1	12,300	-0.01%
2022/09/28	0	20.95	0	0.00	20.50	0	12,279	0.00%
2022/09/27	11.2	21.54	0	0.00	21.40	11.2	12,321	0.09%
2022/09/26	11	21.75	2	22.28	21.65	9	12,522	0.07%
2022/09/23	0	0.00	3	22.92	23.00	-3	12,506	-0.02%
2022/09/22	14.1	22.67	3	22.80	22.55	11.1	12,464	0.09%
2022/09/21	2	23.50	0	0.00	23.20	2	12,282	0.02%
2022/09/20	4	24.00	1	24.20	24.20	3	12,026	0.02%
2022/09/19	11	24.87	5	24.77	24.45	6	11,912	0.05%
2022/09/16	1	24.15	1	24.15	24.45	0	11,816	0.00%
2022/09/15	3	24.15	4	24.36	24.45	-1	11,879	-0.01%
2022/09/14	2	23.93	0	0.00	23.95	2	11,970	0.02%
2022/09/13	4	24.63	0	0.00	24.55	4	12,118	0.03%
2022/09/12	0.1	24.80	3	24.83	24.60	-2.9	12,301	-0.02%
2022/09/07	8.1	24.36	32	24.33	23.90	-23.9	12,320	-0.19%
2022/09/06	19	24.21	1	24.35	23.95	18	12,180	0.15%
2022/09/05	5	24.79	2	24.83	24.60	3	12,095	0.02%
2022/09/02	5	25.20	0	0.00	25.15	5	12,179	0.04%
2022/09/01	3	25.17	0	0.00	25.20	3	12,175	0.02%
2022/08/31	13	25.78	8	25.95	25.95	5	12,098	0.04%
2022/08/30	4	26.31	1	26.50	26.30	3	12,043	0.02%
2022/08/29	0.2	26.35	0	0.00	26.25	0.2	12,111	0.00%
2022/08/26	1.1	27.01	1	27.15	27.05	0.1	12,174	0.00%
2022/08/24	2	26.83	2	27.05	26.80	0	12,216	0.00%
2022/08/23	0.1	26.55	0	0.00	26.55	0.1	12,301	0.00%
2022/08/22	2.1	26.83	1	27.00	26.80	1.1	12,299	0.01%
2022/08/19	0.1	27.75	0	0.00	27.55	0.1	12,263	0.00%
2022/08/18	7	27.78	2	28.08	27.70	5	12,205	0.04%
2022/08/17	3	27.42	9	27.63	27.45	-6	12,084	-0.05%
2022/08/16	1	27.80	2	27.33	27.20	-1	11,983	-0.01%
2022/08/15	7	27.68	10	27.06	27.60	-3	11,864	-0.03%
2022/08/12	2	25.95	6	25.99	26.00	-4	11,606	-0.03%
2022/08/11	3	25.32	2	25.53	25.20	1	11,403	0.01%
2022/08/10	7	25.29	38	25.40	25.20	-31	11,397	-0.27%
2022/08/09	2	25.43	1	25.70	25.50	1	11,359	0.01%
2022/08/08	9	25.65	0	0.00	25.50	9	11,344	0.08%
2022/08/05	14	26.10	19	26.61	26.05	-5	11,308	-0.04%
2022/08/04	25.2	25.96	11	26.07	26.00	14.2	11,422	0.12%
2022/08/03	4	26.31	11	26.65	26.70	-7	11,402	-0.06%
2022/08/02	52	26.63	34	27.03	26.90	18	11,544	0.16%
2022/08/01	7	26.56	33	26.29	27.10	-26	11,292	-0.23%
2022/07/29	0	0.00	1	25.15	25.15	-1	11,552	-0.01%
2022/07/28	0	0.00	12	25.01	24.90	-12	11,523	-0.10%
2022/07/27	69	24.61	65	24.66	24.60	4	11,460	0.03%
2022/07/26	40	25.31	22	25.07	25.05	18	11,397	0.16%
2022/07/25	12	28.21	26	28.60	28.70	-14	11,190	-0.13%
2022/07/22	20	28.05	21	28.42	28.20	-1	11,040	-0.01%
2022/07/21	29	28.29	2	28.33	28.10	27	11,086	0.24%
2022/07/20	2	29.20	5	29.32	29.40	-3	11,156	-0.03%
2022/07/19	2	28.80	4	28.76	28.75	-2	11,216	-0.02%
2022/07/18	1	27.15	17	27.37	28.40	-16	11,158	-0.14%
2022/07/12	0	0.00	1	26.40	26.75	-1	11,532	-0.01%
2022/07/11	0	0.00	2	26.93	27.00	-2	11,650	-0.02%
2022/07/08	3	26.60	8	26.90	26.70	-5	11,748	-0.04%
2022/07/07	5	25.20	18	25.86	26.00	-13	11,839	-0.11%
2022/07/06	10	25.52	0	0.00	25.50	10	11,951	0.08%
2022/07/05	0	0.00	31	25.55	26.00	-31	12,164	-0.25%
2022/07/04	16	24.86	25	25.01	25.00	-9	12,242	-0.07%
2022/07/01	1	26.90	0	0.00	26.60	1	12,314	0.01%
2022/06/30	0	0.00	2	26.85	26.85	-2	12,310	-0.02%
2022/06/29	0	0.00	1	27.70	27.70	-1	12,355	-0.01%
2022/06/27	1	28.10	1	28.35	28.50	0	13,089	0.00%
2022/06/24	11	27.41	0	0.00	27.50	11	13,382	0.08%
2022/06/22	1	27.45	0	0.00	27.40	1	13,894	0.01%
2022/06/21	0	0.00	4	28.41	28.40	-4	14,512	-0.03%
2022/06/20	5	28.56	15	28.55	28.05	-10	14,978	-0.07%
2022/06/17	1	29.80	0	0.00	29.80	1	16,109	0.01%
2022/06/16	9	30.27	9	30.44	30.00	0	17,398	0.00%
2022/06/14	36	30.52	4	30.65	31.00	32	17,760	0.18%
2022/06/13	24	31.36	0	0.00	31.15	24	18,175	0.13%
2022/06/10	0	0.00	8	32.38	32.55	-8	18,323	-0.04%
2022/06/09	2	32.95	1	32.75	32.85	1	18,553	0.01%
2022/06/08	2	33.10	20	33.00	33.15	-18	19,323	-0.09%
2022/06/07	9.1	33.11	0	0.00	33.30	9.1	19,624	0.05%
2022/06/06	2	33.50	6.1	33.29	33.50	-4.1	19,839	-0.02%
2022/06/01	1	33.00	0	0.00	33.15	1	22,617	0.00%
2022/05/31	3	32.75	3	32.77	32.70	0	22,746	0.00%
2022/05/30	0	0.00	2	33.35	33.40	-2	22,803	-0.01%
2022/05/27	1	33.10	1	33.10	33.00	0	23,267	0.00%
2022/05/26	2	32.70	0	0.00	32.80	2	23,743	0.01%
2022/05/25	5.1	32.52	0	0.00	32.65	5.1	23,894	0.02%
2022/05/24	0	0.00	0	33.15	32.90	0	24,000	0.00%
2022/05/23	3.2	33.26	0	0.00	33.00	3.2	24,170	0.01%
2022/05/20	7	33.11	10.1	33.10	33.10	-3.1	24,603	-0.01%
2022/05/19	11.1	32.01	10	32.00	31.90	1.1	25,466	0.00%
2022/05/18	12	33.50	6	33.32	33.45	6	25,245	0.02%
2022/05/17	2	32.73	0	0.00	32.95	2	25,175	0.01%
2022/05/16	3	33.00	1	33.00	32.90	2	25,132	0.01%
2022/05/13	2	32.55	0	0.00	32.75	2	25,157	0.01%
2022/05/12	8	32.63	6	32.70	32.35	2	25,175	0.01%
2022/05/11	15	33.88	0	0.00	33.65	15	25,046	0.06%
2022/05/10	11	34.13	7	34.35	34.50	4	25,121	0.02%
2022/05/09	1.1	33.81	4	33.71	33.65	-2.9	25,071	-0.01%
2022/05/06	17	34.86	19	34.61	34.60	-2	25,056	-0.01%
2022/05/05	3	38.42	1	38.55	38.35	2	24,627	0.01%
2022/05/04	0	0.00	0.2	38.09	37.95	-0.2	24,616	0.00%
2022/05/03	5	37.57	0	0.00	37.85	5	24,698	0.02%
2022/04/29	1	38.05	0.2	38.15	38.15	0.8	24,756	0.00%
2022/04/28	5.1	38.30	0	0.00	38.05	5.1	24,853	0.02%
2022/04/27	6	38.15	0	0.00	38.20	6	24,827	0.02%
2022/04/26	10.5	40.15	9	39.90	39.40	1.5	24,640	0.01%
2022/04/25	1	41.00	1.5	41.02	40.90	-0.5	24,401	0.00%
2022/04/22	9	43.92	6	44.00	43.85	3	24,199	0.01%
2022/04/21	3	43.55	1	44.00	43.10	2	24,298	0.01%
2022/04/20	10.5	43.76	2	44.38	43.60	8.5	24,620	0.03%
2022/04/19	6	44.79	1	45.25	44.50	5	24,576	0.02%
2022/04/18	4	45.35	7	45.84	44.75	-3	24,596	-0.01%
2022/04/15	5	47.04	41.1	47.33	46.80	-36.1	24,461	-0.15%
2022/04/14	0	0.00	5	47.08	46.80	-5	24,431	-0.02%
2022/04/13	3.2	47.28	11	47.05	47.10	-7.8	24,418	-0.03%
2022/04/12	2.1	46.13	1	46.20	46.70	1.1	24,421	0.00%
2022/04/11	8	46.94	6	47.07	46.65	2	24,375	0.01%
2022/04/08	7	46.88	17	46.91	47.50	-10	24,241	-0.04%
2022/04/07	26	47.03	8.1	47.51	45.75	17.9	24,089	0.07%
2022/04/06	4	46.81	3	46.80	46.95	1	23,863	0.00%
2022/04/01	2	46.43	4	46.39	46.55	-2	23,925	-0.01%
2022/03/31	5.1	46.42	2	46.15	46.15	3.1	24,396	0.01%
2022/03/30	21	45.50	26	45.75	46.90	-5	24,614	-0.02%
2022/03/29	19.1	46.41	10	46.28	46.00	9.1	24,555	0.04%
2022/03/28	13.5	47.21	11	47.25	47.30	2.5	24,828	0.01%
2022/03/25	15	48.23	9	48.32	48.50	6	25,621	0.02%
2022/03/24	16.2	48.51	17.5	48.38	47.95	-1.3	27,333	0.00%
2022/03/23	8.1	47.30	33	47.68	48.50	-24.9	28,160	-0.09%
2022/03/22	65	47.82	45.1	47.91	47.40	19.9	27,779	0.07%
2022/03/21	39.6	46.91	33	46.85	47.20	6.6	26,656	0.02%
2022/03/18	5	44.47	7	43.97	43.95	-2	25,846	-0.01%
2022/03/17	7	44.04	0	0.00	44.20	7	26,610	0.03%
2022/03/16	2	43.95	11	44.22	43.75	-9	26,726	-0.03%
2022/03/15	2	43.63	0	0.00	43.20	2	26,546	0.01%
2022/03/14	3	43.47	5	43.71	44.00	-2	27,330	-0.01%
2022/03/11	11	43.60	35.1	43.72	43.60	-24.1	27,832	-0.09%
2022/03/10	3	41.77	3	42.57	42.80	0	27,391	0.00%
2022/03/09	8	41.48	9	41.47	41.80	-1	27,386	0.00%
2022/03/08	68	43.42	50	41.84	40.90	18	27,456	0.07%
2022/03/07	37	43.38	64	43.44	43.90	-27	26,189	-0.10%
2022/03/04	9	42.33	9	42.22	42.00	0	24,971	0.00%
2022/03/03	12	42.61	1	42.25	42.30	11	25,053	0.04%
2022/03/02	5	42.48	8	42.46	42.25	-3	25,338	-0.01%
2022/03/01	12	42.18	4	42.20	42.05	8	26,021	0.03%
2022/02/25	1	40.30	5	40.47	40.50	-4	27,087	-0.01%
2022/02/24	4	39.79	2	40.33	39.35	2	27,790	0.01%
2022/02/23	2	41.08	2	41.43	41.30	0	27,769	0.00%
2022/02/22	17	42.16	24	41.64	41.20	-7	27,786	-0.03%
2022/02/21	27.1	42.46	148	41.41	42.75	-120.9	27,345	-0.44%	大賣/鉅額交易
2022/02/18	0	0.00	1	39.85	39.85	-1	26,414	0.00%
2022/02/17	1	39.70	13	39.48	39.75	-12	26,629	-0.05%
2022/02/16	4	39.68	22	39.61	39.55	-18	26,832	-0.07%
2022/02/15	1	39.20	0	0.00	39.10	1	27,223	0.00%
2022/02/14	10	39.55	1	39.80	39.80	9	28,130	0.03%
2022/02/11	4	40.58	6.1	40.48	40.35	-2.1	28,247	-0.01%
2022/02/10	155	40.52	60.5	40.49	40.50	94.5	28,566	0.33%	大買/
2022/02/09	10	40.49	0	0.00	40.25	10	29,265	0.03%
2022/02/08	4	39.98	2	39.75	40.00	2	29,287	0.01%
2022/02/07	0	0.00	2	38.50	39.85	-2	29,340	-0.01%
2022/01/26	1	36.95	5	36.83	37.00	-4	29,320	-0.01%
2022/01/25	2	37.05	1	37.80	36.75	1	29,502	0.00%
2022/01/24	3	36.95	1	37.10	37.10	2	29,595	0.01%
2022/01/21	5.1	38.97	2.5	38.93	38.15	2.6	29,608	0.01%
2022/01/20	2	38.80	3	38.85	39.25	-1	29,596	0.00%
2022/01/19	4	38.46	3	38.27	38.25	1	29,578	0.00%
2022/01/18	6	39.08	5	39.35	38.80	1	29,689	0.00%
2022/01/17	6	39.48	1	39.50	39.45	5	29,911	0.02%
2022/01/14	10	39.57	7	39.46	40.00	3	30,508	0.01%
2022/01/13	12.5	39.51	16	39.63	40.00	-3.5	30,450	-0.01%
2022/01/12	2	38.33	4	38.26	38.45	-2	30,188	-0.01%
2022/01/11	5	38.34	0	0.00	38.15	5	30,146	0.02%
2022/01/10	1	38.80	2	39.15	38.90	-1	30,244	0.00%
2022/01/07	9	39.31	5	39.61	39.05	4	30,235	0.01%
2022/01/06	5	39.79	2	40.03	39.75	3	30,272	0.01%
2022/01/05	15	40.72	6	40.90	40.25	9	30,346	0.03%
2022/01/04	31	40.10	3.2	40.18	40.15	27.8	30,395	0.09%
2022/01/03	3	40.62	16	40.41	40.70	-13	30,572	-0.04%
2021/12/30	1	41.10	1	41.15	41.15	0	30,805	0.00%
2021/12/29	0	0.00	1	41.50	41.50	-1	30,944	0.00%
2021/12/28	60	41.05	1	41.60	41.10	59	31,211	0.19%
2021/12/27	11	41.35	46.5	41.94	41.00	-35.5	31,412	-0.11%
2021/12/24	4	43.11	0	0.00	42.55	4	31,107	0.01%
2021/12/23	1	43.50	0	0.00	43.55	1	30,878	0.00%
2021/12/22	18.2	44.23	5	44.01	43.90	13.2	30,458	0.04%
2021/12/21	15	43.67	6	43.26	44.55	9	29,872	0.03%
2021/12/20	38	43.70	46	44.01	44.05	-8	28,816	-0.03%
2021/12/17	13	41.67	31.1	41.26	41.70	-18.1	26,866	-0.07%
2021/12/16	6	39.48	0	0.00	39.40	6	25,705	0.02%
2021/12/15	2	39.98	3.5	39.99	39.95	-1.5	25,899	-0.01%
2021/12/14	3	39.88	13	39.91	39.65	-10	25,870	-0.04%
2021/12/13	15	40.12	28	40.22	40.90	-13	25,432	-0.05%
2021/12/10	15	39.24	15	39.00	38.50	0	24,588	0.00%
2021/12/09	0	0.00	6	38.75	38.45	-6	24,644	-0.02%
2021/12/08	42	39.80	14	39.21	39.15	28	24,884	0.11%
2021/12/07	6.1	38.42	22.2	38.33	39.00	-16.1	24,544	-0.07%
2021/12/06	1	37.05	4	37.16	37.10	-3	23,937	-0.01%
2021/12/03	4	36.43	2	36.50	36.50	2	23,783	0.01%
2021/12/02	4	36.10	4	36.00	36.20	0	23,710	0.00%
2021/12/01	4	35.18	8	35.10	35.40	-4	23,638	-0.02%
2021/11/30	4	34.89	0	0.00	35.10	4	23,681	0.02%
2021/11/29	6	35.18	3	34.85	35.10	3	23,701	0.01%
2021/11/26	5	36.38	2	36.80	36.25	3	23,693	0.01%
2021/11/25	69	38.38	32.1	38.94	38.15	36.9	23,602	0.16%
2021/11/24	54.3	37.35	66.1	37.44	37.40	-11.8	22,654	-0.05%
2021/11/23	3	34.83	13.1	35.01	35.20	-10.1	21,411	-0.05%
2021/11/22	0.3	33.25	1	33.10	33.40	-0.7	21,791	0.00%
2021/11/19	15	33.36	1	33.35	32.85	14	21,762	0.06%
2021/11/18	1.1	34.17	2	33.90	33.90	-0.9	21,745	0.00%
2021/11/17	8.1	33.87	40	34.04	33.85	-31.9	21,904	-0.15%
2021/11/16	10	34.13	0	0.00	34.10	10	22,142	0.05%
2021/11/15	7.1	34.72	3	34.83	34.75	4.1	22,263	0.02%
2021/11/12	34.2	35.51	1	35.45	35.55	33.2	22,815	0.15%
2021/11/11	23	36.61	36	36.46	36.25	-13	22,815	-0.06%
2021/11/09	1	35.40	0	0.00	35.70	1	22,466	0.00%
2021/11/08	20.6	36.51	3.1	36.18	36.25	17.5	22,636	0.08%
2021/11/05	5	34.29	0	0.00	34.30	5	22,459	0.02%
2021/11/04	7	35.69	1	35.40	35.15	6	22,738	0.03%
2021/11/03	1	35.70	43	35.49	35.70	-42	23,539	-0.18%
2021/11/02	36.3	35.15	8	36.02	35.15	28.3	23,573	0.12%
2021/11/01	13	35.14	21	34.90	35.20	-8	23,736	-0.03%
2021/10/29	2	34.45	8	35.06	35.10	-6	23,880	-0.03%
2021/10/28	26	34.48	5	34.30	34.85	21	23,908	0.09%
2021/10/27	5	35.15	2	35.25	35.30	3	24,131	0.01%
2021/10/26	0	0.00	13	35.47	35.60	-13	24,736	-0.05%
2021/10/25	12	34.45	30	34.79	35.05	-18	25,027	-0.07%
2021/10/22	58.1	34.69	23	33.68	33.70	35.1	25,424	0.14%
2021/10/21	0.2	36.85	18.2	36.88	36.90	-18	25,461	-0.07%
2021/10/20	28	36.40	21	36.21	36.05	7	25,804	0.03%
2021/10/19	2	36.70	6	36.49	36.60	-4	26,215	-0.02%
2021/10/18	104	35.84	95	35.80	36.40	9	26,883	0.03%	大買/
2021/10/15	9	36.38	7	36.53	36.30	2	27,449	0.01%
2021/10/14	5	35.82	2	36.25	36.35	3	28,019	0.01%
2021/10/13	1	35.30	1	35.40	35.80	0	28,804	0.00%
2021/10/12	4	36.73	2	37.00	36.10	2	29,292	0.01%
2021/10/08	6	37.44	0	0.00	37.00	6	30,189	0.02%
2021/10/07	5	37.69	2	38.50	38.30	3	31,156	0.01%
2021/10/06	0	0.00	1	38.30	38.05	-1	32,370	0.00%
2021/10/05	2	37.65	2	38.55	39.00	0	33,509	0.00%
2021/10/04	10	38.03	16	37.70	37.10	-6	34,130	-0.02%
2021/10/01	15	40.24	3	40.62	39.15	12	35,544	0.03%
2021/09/30	2.5	41.03	10	41.38	41.80	-7.5	37,175	-0.02%
2021/09/29	6.2	40.39	1	40.65	40.35	5.2	38,748	0.01%
2021/09/27	11.3	42.27	25	42.25	42.35	-13.7	44,443	-0.03%
2021/09/24	0	0.00	8	41.69	41.75	-8	49,121	-0.02%
2021/09/23	12	40.35	14	40.81	41.25	-2	55,807	0.00%
2021/09/22	27.5	41.49	2	41.85	41.00	25.5	63,801	0.04%
2021/09/17	1	44.30	18	43.89	44.45	-17	67,891	-0.03%
2021/09/16	2	44.15	0	45.10	44.15	2	70,029	0.00%
2021/09/15	17	44.52	12	44.99	45.05	5	71,938	0.01%
2021/09/14	20	45.44	68	45.46	45.50	-48	75,763	-0.06%
2021/09/13	10	47.20	6.5	47.03	46.90	3.5	79,590	0.00%
2021/09/10	22	46.19	33	46.19	46.35	-11	80,607	-0.01%
2021/09/09	1	43.50	0	0.00	44.95	1	81,642	0.00%
2021/09/08	0	0.00	1	44.05	43.70	-1	84,570	0.00%
2021/09/07	10.5	44.00	3	44.00	44.20	7.5	84,889	0.01%
2021/09/06	8.4	44.44	4	44.94	44.45	4.4	85,072	0.01%
2021/09/03	1	45.15	2	45.13	44.05	-1	85,000	0.00%
2021/09/02	3	44.55	2	44.60	44.40	1	85,129	0.00%
2021/09/01	3	46.48	12	46.51	46.05	-9	85,115	-0.01%
2021/08/31	6	46.68	1	46.95	46.85	5	85,070	0.01%
2021/08/30	68.3	46.76	1	46.45	46.40	67.3	85,302	0.08%
2021/08/27	5	45.95	3	46.05	45.85	2	85,511	0.00%
2021/08/26	8	46.15	50	46.72	46.00	-42	85,671	-0.05%
2021/08/25	2	43.70	3	43.93	44.10	-1	85,317	0.00%
2021/08/24	13	43.86	9	44.17	44.00	4	89,217	0.00%
2021/08/23	10	44.82	30	44.53	44.10	-20	93,474	-0.02%
2021/08/20	8	42.78	10	42.86	43.40	-2	96,058	0.00%
2021/08/19	32.2	44.00	21	43.90	42.75	11.2	98,816	0.01%
2021/08/18	29	43.06	22	44.00	45.40	7	100,762	0.01%
2021/08/17	32	45.58	23	45.75	44.30	9	102,491	0.01%
2021/08/16	26	47.77	47	47.45	47.80	-21	106,682	-0.02%
2021/08/13	33	48.33	7	48.16	47.80	26	111,289	0.02%
2021/08/12	17.1	47.84	22.1	48.61	49.30	-5	115,351	0.00%
2021/08/11	22	48.37	13	47.80	47.00	9	118,096	0.01%
2021/08/10	21.1	48.13	19	47.41	47.30	2.1	119,720	0.00%
2021/08/09	39	48.36	31.2	48.94	48.85	7.8	121,383	0.01%
2021/08/06	1	47.05	1	47.60	47.00	0	123,407	0.00%
2021/08/05	6	47.47	2	47.50	47.15	4	126,196	0.00%
2021/08/04	11	49.01	5	48.88	48.60	6	129,263	0.00%
2021/08/02	3	49.57	3	48.95	49.25	0	138,109	0.00%
2021/07/30	6.1	49.47	12	49.51	48.90	-5.9	142,440	0.00%
2021/07/29	4	47.11	2.1	47.30	48.90	1.9	146,402	0.00%
2021/07/28	6.2	47.08	7	47.30	46.90	-0.8	148,860	0.00%
2021/07/27	12	47.59	9	47.66	46.50	3	151,587	0.00%
2021/07/26	23.1	49.13	3	48.92	48.55	20.1	154,472	0.01%
2021/07/23	7	49.27	9	49.41	50.40	-2	157,355	0.00%
2021/07/22	4.1	48.43	5	49.06	48.20	-0.9	158,348	0.00%
2021/07/21	21	50.95	15.3	51.03	49.30	5.7	159,661	0.00%
2021/07/20	35	51.85	24	52.05	51.50	11	159,499	0.01%
2021/07/19	18	53.92	13	54.08	53.10	5	159,337	0.00%
2021/07/16	11.7	53.13	6	53.22	53.00	5.7	159,322	0.00%
2021/07/15	24.2	52.60	26.5	53.05	54.40	-2.3	159,147	0.00%
2021/07/14	9	50.74	30	50.77	50.70	-21	158,637	-0.01%
2021/07/13	42.1	53.45	26	55.65	52.60	16.1	158,188	0.01%
2021/07/12	37	58.45	6	59.52	57.40	31	157,356	0.02%
2021/07/09	20.3	57.56	14	57.02	56.50	6.3	156,798	0.00%
2021/07/08	56	58.21	110	57.04	58.50	-54	156,468	-0.03%	大賣/
2021/07/07	28.1	57.80	30	57.69	56.50	-1.9	155,332	0.00%
2021/07/06	39	60.74	36	60.81	59.60	3	155,560	0.00%
2021/07/05	34	62.23	32.6	62.07	61.30	1.4	156,896	0.00%
2021/07/02	41.2	60.15	32	60.21	60.10	9.2	154,581	0.01%
2021/07/01	167.1	61.98	169.4	61.75	58.80	-2.3	153,370	0.00%	大買/大賣/
2021/06/30	155.4	62.75	97.2	62.64	61.20	58.2	151,103	0.04%	大買/
2021/06/29	273	58.54	264.5	58.73	59.50	8.5	147,776	0.01%	大買/大賣/
2021/06/28	144	53.28	208	53.81	55.70	-64	141,237	-0.05%	大買/大賣/
2021/06/25	38	51.84	33	51.81	50.70	5	136,878	0.00%
2021/06/24	114	51.14	76	51.21	50.60	38	135,237	0.03%	大買/
2021/06/23	53.8	50.43	17.1	51.44	48.25	36.7	133,347	0.03%
2021/06/22	34	50.55	55.6	51.03	51.70	-21.6	130,040	-0.02%
2021/06/21	28.7	47.75	15.1	47.41	47.00	13.6	125,972	0.01%
2021/06/18	54.3	51.26	45	51.17	50.00	9.3	124,583	0.01%
2021/06/17	141	52.77	127	52.76	50.80	14	123,048	0.01%	大買/大賣/
2021/06/16	28	50.85	36	50.91	50.40	-8	120,480	-0.01%
2021/06/15	2	49.80	19	49.10	50.60	-17	120,113	-0.01%
2021/06/11	10.1	46.68	5	47.31	47.20	5.1	119,897	0.00%
2021/06/10	8.2	46.28	5	45.30	47.10	3.2	120,284	0.00%
2021/06/09	19.1	47.27	5	47.75	46.80	14.1	120,431	0.01%
2021/06/08	4	48.30	7	48.33	48.55	-3	120,709	0.00%
2021/06/07	42.8	45.90	9	46.13	47.20	33.8	120,863	0.03%
2021/06/04	24	50.48	4	51.00	49.95	20	120,690	0.02%
2021/06/03	14	51.66	1	52.00	51.60	13	121,601	0.01%
2021/06/02	19.8	52.83	36	52.38	52.70	-16.2	121,644	-0.01%
2021/06/01	134	53.07	124	53.10	53.30	10	122,374	0.01%	大買/大賣/
2021/05/31	77.4	52.06	82	52.35	52.40	-4.6	121,105	0.00%
2021/05/28	8	48.31	64	48.27	48.70	-56	118,089	-0.05%
2021/05/27	39	45.42	50	45.37	44.30	-11	116,115	-0.01%
2021/05/26	43	43.89	47	44.19	44.10	-4	114,060	0.00%
2021/05/25	62.1	44.45	57	44.58	44.00	5.1	113,252	0.00%
2021/05/24	306	46.83	286	47.04	45.05	20	113,497	0.02%	大買/大賣/
2021/05/21	132	44.22	145	44.54	46.15	-13	110,303	-0.01%	大買/大賣/
2021/05/20	403	45.34	377	45.41	43.00	26	105,867	0.02%	大買/大賣/
2021/05/19	35	44.43	21	44.69	45.00	14	101,894	0.01%
2021/05/18	12	40.71	29	39.65	40.95	-17	99,356	-0.02%
2021/05/17	17.5	37.44	50	37.37	37.25	-32.5	97,397	-0.03%
2021/05/14	70.5	44.72	60.3	42.07	41.35	10.2	95,502	0.01%
2021/05/13	122.5	47.23	103.1	47.41	45.90	19.4	92,554	0.02%	大買/大賣/
2021/05/12	96	55.30	91	55.90	51.00	5	89,797	0.01%
2021/05/11	125.5	59.42	117	56.59	56.60	8.5	86,567	0.01%	大買/大賣/
2021/05/10	165	56.02	148	56.29	57.40	17	80,795	0.02%	大買/大賣/
2021/05/07	232	49.22	254	49.50	52.20	-22	77,653	-0.03%	大買/大賣/
2021/05/06	122	46.29	136	46.75	47.50	-14	73,184	-0.02%	大買/大賣/
2021/05/05	56	42.54	68	42.74	43.20	-12	68,736	-0.02%
2021/05/04	61	41.52	63	40.12	39.30	-2	66,023	0.00%
2021/05/03	249	44.91	210	45.19	42.65	39	62,948	0.06%	大買/大賣/
2021/04/29	166	40.16	184.7	40.86	42.60	-18.7	59,681	-0.03%	大買/大賣/
2021/04/28	15	39.08	63	39.74	38.75	-48	56,519	-0.08%
2021/04/27	65	39.32	41	39.66	40.00	24	55,435	0.04%
2021/04/26	58	38.83	36	37.63	39.25	22	53,702	0.04%
2021/04/23	10	34.59	48.2	35.69	35.70	-38.2	53,554	-0.07%
2021/04/22	45	37.93	9.3	38.22	36.25	35.7	53,573	0.07%
2021/04/21	5	34.16	30	34.34	35.40	-25	53,448	-0.05%
2021/04/20	14	33.04	9	33.57	34.50	5	53,279	0.01%
2021/04/19	20.4	33.17	4	34.10	34.70	16.4	53,408	0.03%
2021/04/16	10	31.47	36	30.80	31.55	-26	53,007	-0.05%
2021/04/15	48.1	28.39	22	28.73	28.70	26.1	52,922	0.05%
2021/04/14	11.5	27.41	6	27.53	27.80	5.5	53,582	0.01%
2021/04/13	43	28.09	38.6	27.86	27.40	4.4	55,897	0.01%
2021/04/12	33	28.37	34.1	28.52	29.00	-1.1	59,126	0.00%
2021/04/09	62.5	26.17	300	26.43	26.80	-237.5	58,542	-0.41%	大賣/鉅額交易
2021/04/08	0	0.00	15	24.95	24.95	-15	56,092	-0.03%
2021/04/07	40.1	22.91	32.4	22.65	22.70	7.7	56,933	0.01%
2021/04/06	21.1	22.36	51.1	22.13	22.70	-30	56,288	-0.05%
2021/04/01	59.1	20.65	35	20.56	20.75	24.1	54,838	0.04%
2021/03/31	50	18.95	135	18.97	19.50	-85	52,181	-0.16%	大賣/
2021/03/30	3	18.27	16	18.21	18.30	-13	51,223	-0.03%
2021/03/29	37	18.30	7	18.31	18.30	30	52,583	0.06%
2021/03/26	1	17.80	1	17.80	17.80	0	55,864	0.00%
2021/03/25	29	17.94	28	18.04	17.55	1	58,787	0.00%
2021/03/24	16	17.30	19	17.29	17.30	-3	58,813	-0.01%
2021/03/23	2	17.55	5	17.75	17.55	-3	59,227	-0.01%
2021/03/22	7	17.57	8	17.71	17.70	-1	60,007	0.00%
2021/03/19	5	17.66	2	17.90	17.50	3	61,924	0.00%
2021/03/18	3	17.83	10	17.75	17.75	-7	63,665	-0.01%
2021/03/17	14	17.84	10	17.80	17.85	4	66,518	0.01%
2021/03/16	73	17.82	12	17.77	17.75	61	67,843	0.09%
2021/03/15	67	18.36	14	18.40	18.35	53	67,472	0.08%
2021/03/12	2	18.45	52	18.47	18.75	-50	67,060	-0.07%
2021/03/11	3	18.23	69	18.22	18.25	-66	66,686	-0.10%
2021/03/10	11	18.10	18	18.20	18.20	-7	66,651	-0.01%
2021/03/09	19	18.32	26	18.72	18.40	-7	66,366	-0.01%
2021/03/08	20	18.05	15	18.19	18.10	5	65,151	0.01%
2021/03/05	42	18.34	33	18.23	17.85	9	64,811	0.01%
2021/03/04	32	18.61	75	18.58	18.60	-43	63,711	-0.07%
2021/03/03	12	17.85	18	17.96	17.75	-6	61,301	-0.01%
2021/03/02	27	17.58	26	17.47	17.30	1	60,155	0.00%
2021/02/26	22	17.39	12	17.48	17.45	10	59,714	0.02%
2021/02/25	12	17.04	120	17.38	17.45	-108	58,896	-0.18%	大賣/鉅額交易
2021/02/24	45	17.28	36	16.86	16.50	9	58,000	0.02%
2021/02/23	0	0.00	49	17.01	17.20	-49	55,364	-0.09%
2021/02/22	21	15.59	13	15.71	15.65	8	54,002	0.01%
2021/02/19	10	15.31	1	15.35	15.45	9	53,465	0.02%
2021/02/18	15	15.06	14	15.06	15.40	1	52,997	0.00%
2021/02/17	5	13.79	13	14.12	14.25	-8	52,242	-0.02%
2021/02/05	6	13.47	0	0.00	13.40	6	51,850	0.01%
2021/02/04	0	0.00	10	13.60	13.65	-10	51,731	-0.02%
2021/02/03	10	13.83	5	13.64	13.70	5	51,751	0.01%
2021/02/02	2	13.98	0	0.00	14.20	2	51,453	0.00%
2021/02/01	12	13.48	8	13.68	13.80	4	51,289	0.01%
2021/01/29	2	13.80	206	13.76	13.60	-204	51,075	-0.40%	大賣/鉅額交易
2021/01/28	5	13.95	2	14.08	13.90	3	51,168	0.01%
2021/01/27	15	14.56	2	14.35	14.40	13	51,213	0.03%
2021/01/26	8	14.94	1	14.75	14.85	7	51,226	0.01%
2021/01/25	67	15.34	20	15.48	15.25	47	51,006	0.09%
2021/01/22	5	14.88	20	15.10	15.25	-15	50,670	-0.03%
2021/01/21	1	15.00	4	15.01	14.90	-3	50,387	-0.01%
2021/01/20	44	14.74	7	14.69	14.60	37	50,138	0.07%
2021/01/19	1	15.50	59	15.67	15.35	-58	49,711	-0.12%
2021/01/18	18	15.08	64	14.76	15.10	-46	49,391	-0.09%
2021/01/15	17	15.94	11	15.75	15.70	6	48,895	0.01%
2021/01/14	6	16.30	11	16.60	16.40	-5	48,484	-0.01%
2021/01/13	14	15.82	0	0.00	16.10	14	47,717	0.03%
2021/01/12	18	15.87	8	16.18	15.70	10	47,363	0.02%
2021/01/11	26	16.93	0	0.00	16.65	26	46,697	0.06%
2021/01/08	14	16.57	66	16.53	16.80	-52	46,275	-0.11%
2021/01/07	45	17.17	15	16.89	16.85	30	45,602	0.07%
2021/01/06	58	18.20	35.3	18.20	17.65	22.7	44,235	0.05%
2021/01/05	104	17.86	57	17.81	17.80	47	41,253	0.11%	大買/
2021/01/04	42	16.27	18.3	16.54	16.50	23.7	37,384	0.06%
2020/12/31	10	15.63	18	15.42	15.75	-8	35,812	-0.02%
2020/12/30	100	15.99	55	15.76	15.50	45	35,197	0.13%
2020/12/29	1	15.50	6	15.65	15.35	-5	33,981	-0.01%
2020/12/28	8	15.07	4	15.23	15.00	4	32,612	0.01%
2020/12/25	5	15.82	50	15.88	15.50	-45	31,474	-0.14%
2020/12/24	29	15.58	13	15.55	15.50	16	30,591	0.05%
2020/12/23	26	15.44	7	15.59	16.00	19	29,622	0.06%
2020/12/22	50	16.40	60	16.32	15.20	-10	28,061	-0.04%
2020/12/21	27	15.44	259	15.64	15.75	-232	24,162	-0.96%	大賣/鉅額交易
2020/12/18	16	14.48	26	14.26	14.35	-10	21,095	-0.05%
2020/12/17	6.3	14.06	120	14.01	14.20	-113.7	20,410	-0.56%	大賣/鉅額交易
2020/12/16	250.3	14.52	150	14.29	14.25	100.3	19,874	0.50%	大買/大賣/
2020/12/15	34	14.95	706	14.50	14.15	-672	18,916	-3.55%	大賣/鉅額交易
2020/12/14	127	14.04	78	14.29	14.30	49	17,025	0.29%	大買/
2020/12/11	91	13.55	34	13.66	13.75	57	14,796	0.39%
2020/12/10	4	12.70	54	12.33	12.85	-50	11,829	-0.42%
2020/12/09	51	11.70	0	0.00	11.70	51	10,342	0.49%
2020/12/07	10	12.20	11	12.10	12.10	-1	10,456	-0.01%
2020/12/04	0	0.00	52	12.09	12.05	-52	10,470	-0.50%
2020/12/03	2	11.70	0	0.00	11.70	2	10,500	0.02%
2020/12/02	2	11.83	10	11.85	11.80	-8	10,700	-0.07%
2020/12/01	50	12.05	0	0.00	11.90	50	10,639	0.47%
2020/11/30	12	12.07	0	0.00	12.05	12	10,467	0.11%
2020/11/26	7	11.31	0	0.00	11.35	7	9,580	0.07%
2020/11/25	29	11.30	36	11.23	11.20	-7	9,397	-0.07%
2020/11/24	0	0.00	10	11.20	11.00	-10	8,983	-0.11%
2020/11/23	1	10.80	37	10.85	11.05	-36	8,851	-0.41%
2020/11/20	10	10.50	20	10.50	10.45	-10	8,295	-0.12%
2020/11/19	0	0.00	4	10.39	10.35	-4	8,195	-0.05%
2020/11/18	0	0.00	1	10.30	10.25	-1	8,113	-0.01%
2020/11/17	0	0.00	10	10.15	10.15	-10	8,056	-0.12%
2020/11/16	1	10.05	0	0.00	10.00	1	8,069	0.01%
2020/11/12	12	10.12	0	0.00	10.15	12	8,024	0.15%
2020/11/11	10	10.45	10	10.45	10.45	0	7,943	0.00%
2020/11/10	7	10.25	10	10.35	10.25	-3	7,849	-0.04%
2020/11/09	4	10.30	6	10.32	10.30	-2	7,764	-0.03%
2020/11/05	18	10.35	0	0.00	10.20	18	7,639	0.24%
2020/11/04	10	10.25	41	10.35	10.40	-31	7,326	-0.42%
2020/11/03	0	0.00	15	10.08	10.00	-15	7,010	-0.21%
2020/11/02	10	9.80	0	0.00	9.83	10	6,761	0.15%
2020/10/30	7	9.93	0	0.00	9.85	7	6,734	0.10%
2020/10/29	10	10.03	0	0.00	10.10	10	6,674	0.15%
2020/10/26	11	10.05	0	0.00	10.00	11	6,471	0.17%
2020/10/23	0	0.00	1	10.20	10.15	-1	6,430	-0.02%
2020/10/22	11	10.21	51	10.20	10.15	-40	6,408	-0.62%
2020/10/21	0	0.00	9	10.01	9.99	-9	6,228	-0.14%
2020/10/20	3	9.81	3	9.94	9.82	0	6,171	0.00%
2020/10/16	10	9.79	0	0.00	9.68	10	6,042	0.17%
2020/10/15	65	9.99	19	10.02	9.95	46	5,996	0.77%
2020/10/14	1	10.00	25	10.12	10.15	-24	5,953	-0.40%
2020/10/12	0	0.00	1	9.99	9.99	-1	5,903	-0.02%
2020/10/08	0	0.00	5	9.88	9.78	-5	5,847	-0.09%
2020/10/07	0	0.00	20	9.78	9.90	-20	5,832	-0.34%
2020/10/06	5	9.46	13	9.71	9.89	-8	5,806	-0.14%
2020/10/05	8	9.34	0	0.00	9.42	8	5,734	0.14%
2020/09/30	4	9.26	1	9.29	9.33	3	5,744	0.05%
2020/09/28	0	0.00	1	9.23	9.43	-1	5,772	-0.02%
2020/09/25	0	0.00	1	9.22	9.18	-1	5,804	-0.02%
2020/09/23	27	9.54	0	0.00	9.50	27	5,670	0.48%
2020/09/22	13	9.66	0	0.00	9.70	13	5,586	0.23%
2020/09/21	14	9.87	0	0.00	9.90	14	5,528	0.25%
2020/09/18	2	9.93	0	0.00	9.87	2	5,433	0.04%
2020/09/17	16	9.86	0	0.00	9.86	16	5,370	0.30%
2020/09/16	15	10.05	39	10.15	10.20	-24	5,064	-0.47%
2020/09/14	5	10.35	0	0.00	10.30	5	4,917	0.10%
2020/09/11	6	10.63	0	0.00	10.30	6	4,782	0.13%
2020/09/10	6	10.57	4	10.50	10.55	2	4,457	0.04%
2020/09/09	11	10.52	22	10.33	10.65	-11	4,283	-0.26%
2020/09/08	10	10.42	1	10.25	10.25	9	4,044	0.22%
2020/09/07	0	0.00	9.1	10.27	10.40	-9.1	3,675	-0.25%
2020/08/27	1	8.99	29	8.89	8.88	-28	3,019	-0.93%
2020/08/26	0	0.00	2	8.62	8.61	-2	2,830	-0.07%
2020/08/25	2	8.38	135	8.42	8.52	-133	2,769	-4.80%	大賣/鉅額交易
2020/08/21	20	8.29	3	8.26	8.29	17	2,894	0.59%
2020/08/20	63	8.12	0	0.00	8.07	63	2,986	2.11%
2020/08/19	11	8.35	50	8.35	8.32	-39	2,914	-1.34%
2020/08/18	6	8.41	3	8.47	8.45	3	2,881	0.10%
2020/08/14	102	8.34	0	0.00	8.35	102	2,786	3.66%	大買/鉅額交易
2020/08/10	0	0.00	3	8.13	8.14	-3	2,723	-0.11%
2020/08/06	0	0.00	10	8.05	8.04	-10	2,744	-0.36%
2020/08/05	3	8.08	0	0.00	8.05	3	2,765	0.11%
2020/08/03	5	8.00	0	0.00	8.02	5	2,803	0.18%
2020/07/30	5	8.05	0	0.00	8.05	5	2,804	0.18%
2020/07/27	11	8.05	0	0.00	8.05	11	2,946	0.37%
2020/07/24	16	8.19	0	0.00	8.22	16	2,983	0.54%
2020/07/20	0	0.00	5	8.11	8.12	-5	3,014	-0.17%
2020/07/17	5	8.45	0	0.00	8.21	5	3,022	0.17%
2020/07/16	1	8.25	3	8.34	8.34	-2	3,024	-0.07%
2020/07/10	0	0.00	4	8.10	8.03	-4	3,122	-0.13%
2020/07/08	6	8.17	0	0.00	8.17	6	3,121	0.19%
2020/07/07	11	8.19	0	0.00	8.18	11	3,127	0.35%
2020/07/06	11	8.18	2	8.22	8.27	9	3,132	0.29%
2020/07/02	0	0.00	10	8.21	8.20	-10	3,139	-0.32%
2020/07/01	11	8.22	0	0.00	8.21	11	3,150	0.35%
2020/06/24	3	8.27	0	0.00	8.28	3	3,199	0.09%
2020/06/23	1	8.43	0	0.00	8.36	1	3,233	0.03%
2020/06/22	0	0.00	6	8.41	8.46	-6	3,286	-0.18%
2020/06/18	5	8.12	5	8.22	8.22	0	3,330	0.00%
2020/06/17	5	8.18	0	0.00	8.22	5	3,388	0.15%
2020/06/16	0	0.00	10	8.25	8.24	-10	3,423	-0.29%
2020/06/15	16	8.11	0	0.00	8.11	16	3,534	0.45%
2020/06/12	22	8.17	0	0.00	8.19	22	3,593	0.61%
2020/06/09	0.1	8.40	0	0.00	8.41	0.1	3,786	0.00%
2020/06/08	2	8.50	0	0.00	8.45	2	3,934	0.05%
2020/06/04	0	0.00	1	7.99	8.00	-1	3,876	-0.03%
2020/06/02	2	7.80	0	0.00	7.80	2	3,920	0.05%
2020/06/01	0	0.00	7	7.94	7.81	-7	3,931	-0.18%
2020/05/29	33	7.85	0	0.00	7.80	33	3,933	0.84%
2020/05/28	20	8.17	1	8.03	8.14	19	3,929	0.48%
2020/05/27	5	7.75	6	7.53	7.79	-1	3,835	-0.03%
2020/05/26	1	7.28	0	0.00	7.27	1	3,770	0.03%
2020/05/22	25	7.41	1	7.41	7.30	24	3,779	0.64%
2020/05/21	0	0.00	6	7.40	7.43	-6	3,779	-0.16%
2020/05/19	1	7.26	0	0.00	7.26	1	3,776	0.03%
2020/05/14	29	7.29	0	0.00	7.21	29	3,743	0.77%
2020/05/13	22	7.49	0	0.00	7.50	22	3,717	0.59%
2020/05/12	3	7.49	3	7.57	7.57	0	3,729	0.00%
2020/05/11	44	7.63	0	0.00	7.63	44	3,726	1.18%
2020/05/07	4	7.29	4	7.40	7.38	0	3,694	0.00%
2020/05/06	1	7.33	10	7.37	7.33	-9	3,714	-0.24%
2020/05/05	1	7.44	3	7.49	7.42	-2	3,720	-0.05%
2020/05/04	47	7.46	0	0.00	7.42	47	3,728	1.26%
2020/04/30	44	7.83	2	7.76	7.83	42	3,666	1.15%
2020/04/29	69	7.48	2	7.48	7.47	67	3,654	1.83%
2020/04/28	13	7.25	0	0.00	7.27	13	3,708	0.35%
2020/04/27	0	0.00	7	7.17	7.16	-7	3,850	-0.18%
2020/04/21	0	0.00	1	6.77	6.77	-1	3,866	-0.03%
2020/04/15	0	0.00	6	7.39	7.25	-6	3,749	-0.16%
2020/04/09	2	7.12	0	0.00	7.15	2	3,878	0.05%
2020/04/08	1	6.92	3	7.10	7.04	-2	3,929	-0.05%
2020/04/06	3	6.69	0	0.00	6.67	3	4,155	0.07%
2020/04/01	5	6.83	0	0.00	6.80	5	4,209	0.12%
2020/03/30	3	6.45	3	6.56	6.58	0	4,243	0.00%
2020/03/27	9	6.61	17	6.64	6.60	-8	4,329	-0.18%
2020/03/26	6	6.62	0	0.00	6.53	6	4,342	0.14%
2020/03/25	4	7.02	5	7.00	6.89	-1	4,286	-0.02%
2020/03/24	1	6.29	0	0.00	6.51	1	4,255	0.02%
2020/03/20	5	5.77	1	5.94	5.94	4	4,280	0.09%
2020/03/19	4	5.76	201	5.40	5.40	-197	4,375	-4.50%	大賣/鉅額交易
2020/03/18	1	6.21	93	6.14	6.00	-92	4,266	-2.16%
2020/03/16	0	0.00	45	7.02	6.75	-45	4,161	-1.08%
2020/03/13	4	6.98	4	7.02	7.15	0	4,089	0.00%
2020/03/12	21	7.90	22	7.90	7.74	-1	3,916	-0.03%
2020/03/11	5.5	8.78	0	0.00	8.60	5.5	3,731	0.15%
2020/03/10	0	0.00	1	8.60	8.79	-1	3,699	-0.03%
2020/03/09	9	8.94	2	8.98	8.90	7	3,663	0.19%
2020/03/05	3	9.31	0	0.00	9.31	3	3,576	0.08%
2020/03/03	0	0.00	6	9.35	9.30	-6	3,567	-0.17%
2020/03/02	3	8.89	1	8.98	9.00	2	3,545	0.06%
2020/02/27	1	9.24	0	0.00	9.06	1	3,617	0.03%
2020/02/26	27	9.28	0	0.00	9.26	27	3,597	0.75%
2020/02/20	4	9.46	5	9.48	9.48	-1	3,554	-0.03%
2020/02/19	3	9.41	3	9.44	9.45	0	3,569	0.00%
2020/02/18	0	0.00	1	9.41	9.41	-1	3,588	-0.03%
2020/02/12	0	0.00	16	9.41	9.44	-16	3,658	-0.44%
2020/02/11	4	9.29	0	0.00	9.29	4	3,678	0.11%
2020/02/10	5	9.25	0	0.00	9.22	5	3,699	0.14%
2020/02/06	15	9.48	3	9.51	9.52	12	4,194	0.29%
2020/02/03	6	9.12	0	0.00	9.13	6	4,182	0.14%
2020/01/31	9	9.30	0	0.00	9.32	9	4,116	0.22%
2020/01/30	102	9.52	0	0.00	9.32	102	4,022	2.54%	大買/鉅額交易
2020/01/20	205	10.25	0	0.00	10.25	205	3,853	5.32%	大買/鉅額交易
2020/01/17	100	10.25	0	0.00	10.30	100	3,816	2.62%
2020/01/16	9	10.29	0	0.00	10.25	9	3,802	0.24%
2020/01/15	51	10.35	0	0.00	10.30	51	3,797	1.34%
2020/01/14	10	10.38	0	0.00	10.40	10	3,815	0.26%
2020/01/13	0	0.00	3	10.40	10.40	-3	3,863	-0.08%
2020/01/10	5	10.20	1	10.25	10.30	4	3,835	0.10%
2020/01/09	4	10.25	0	0.00	10.25	4	3,871	0.10%
2020/01/08	111	10.10	0	0.00	10.10	111	3,916	2.83%	大買/鉅額交易
2020/01/07	12	10.30	0	0.00	10.30	12	3,887	0.31%
2020/01/06	5	10.35	0	0.00	10.40	5	3,919	0.13%
2020/01/03	187	10.62	0	0.00	10.50	187	3,944	4.74%	大買/鉅額交易
2020/01/02	53	10.70	0	0.00	10.75	53	3,871	1.37%
2019/12/31	4	10.55	0	0.00	10.65	4	3,837	0.10%
2019/12/30	10	10.63	0	0.00	10.60	10	3,759	0.27%
2019/12/27	0	0.00	6	10.28	10.35	-6	3,581	-0.17%
2019/12/26	10	10.13	7	10.15	10.15	3	3,499	0.09%
2019/12/25	28	10.20	0	0.00	10.25	28	3,463	0.81%
2019/12/24	361	10.31	0	0.00	10.25	361	3,458	10.44%	大買/鉅額交易
2019/12/23	78	10.20	0	0.00	10.25	78	3,387	2.30%
2019/12/20	50	10.15	1	10.05	10.05	49	3,352	1.46%
2019/12/19	0	0.00	5	10.05	10.15	-5	3,327	-0.15%
2019/12/18	0	0.00	11	10.10	10.15	-11	3,320	-0.33%
2019/11/27	10	9.81	0	0.00	9.90	10	3,103	0.32%
2019/11/26	6	9.77	0	0.00	9.90	6	3,083	0.19%
2019/11/20	0	0.00	2	9.38	9.42	-2	2,982	-0.07%
2019/11/19	0	0.00	2	9.50	9.47	-2	2,982	-0.07%
2019/11/18	5	9.30	0	0.00	9.45	5	2,997	0.17%
2019/11/15	0	0.00	1	9.32	9.26	-1	2,993	-0.03%
2019/11/13	0	0.00	1	9.50	9.40	-1	3,106	-0.03%
2019/11/06	5	10.00	0	0.00	9.86	5	3,246	0.15%
2019/10/23	0	0.00	4	9.30	9.25	-4	3,027	-0.13%
2019/10/22	5	9.36	0	0.00	9.36	5	3,091	0.16%
2019/10/21	8	9.32	0	0.00	9.40	8	3,119	0.26%
2019/10/18	0	0.00	1	9.12	9.08	-1	3,208	-0.03%
2019/10/17	1	9.07	1	9.08	9.10	0	3,266	0.00%
2019/10/15	1	9.04	0	0.00	9.03	1	3,256	0.03%
2019/10/09	3	9.27	0	0.00	9.12	3	3,205	0.09%
2019/10/08	3	9.36	0	0.00	9.45	3	3,147	0.10%
2019/09/25	1	9.95	0	0.00	9.94	1	3,226	0.03%
2019/09/16	0	0.00	2	10.30	10.30	-2	3,421	-0.06%
2019/09/02	0	0.00	2	9.97	10.00	-2	3,471	-0.06%
2019/08/28	1	9.84	0	0.00	9.83	1	3,513	0.03%
2019/08/21	5	9.97	0	0.00	9.99	5	3,633	0.14%
2019/08/16	2	9.76	0	0.00	9.76	2	3,990	0.05%
2019/08/08	2	10.00	0	0.00	9.99	2	4,068	0.05%
2019/08/06	5	10.05	0	0.00	10.20	5	4,156	0.12%
2019/08/02	0	0.00	1	10.35	10.45	-1	4,354	-0.02%
2019/08/01	3	10.45	0	0.00	10.45	3	4,449	0.07%
2019/07/26	0	0.00	3	10.65	10.75	-3	5,495	-0.05%
2019/07/22	0	0.00	1	10.80	10.80	-1	5,714	-0.02%
2019/07/17	0	0.00	1	10.50	10.50	-1	6,190	-0.02%
2019/07/09	0	0.00	3	10.35	10.40	-3	6,829	-0.04%
2019/07/04	0	0.00	2	10.53	10.55	-2	6,986	-0.03%
2019/06/28	1	10.50	0	0.00	10.50	1	7,393	0.01%
2019/06/25	5	10.45	0	0.00	10.45	5	7,533	0.07%
2019/06/24	5	10.75	5	10.65	10.65	0	7,617	0.00%
2019/06/21	8	10.65	3	10.60	10.65	5	7,609	0.07%
2019/06/20	5	10.53	2	10.50	10.50	3	7,635	0.04%
2019/06/04	0	0.00	1	10.40	10.35	-1	8,749	-0.01%
2019/05/31	1	10.40	0	0.00	10.40	1	9,298	0.01%
2019/05/30	2	10.35	0	0.00	10.35	2	9,623	0.02%
2019/05/29	1	10.40	0	0.00	10.45	1	9,685	0.01%
2019/05/28	0	0.00	1	10.60	10.60	-1	9,733	-0.01%
2019/05/27	1	10.55	0	0.00	10.35	1	9,845	0.01%
2019/05/24	0	0.00	1	10.85	10.85	-1	9,722	-0.01%
2019/05/22	0	0.00	1	10.90	10.90	-1	10,020	-0.01%
2019/05/21	0	0.00	1	10.85	10.90	-1	10,283	-0.01%
2019/05/20	1	10.75	0	0.00	10.80	1	10,291	0.01%
2019/05/17	1	11.05	0	0.00	10.85	1	10,353	0.01%
2019/05/15	1	11.15	0	0.00	11.05	1	10,408	0.01%
2019/05/14	2	10.75	3	11.02	11.05	-1	10,605	-0.01%
2019/05/13	3	10.63	0	0.00	10.85	3	10,715	0.03%
2019/05/10	3	10.55	0	0.00	10.60	3	11,052	0.03%
2019/05/09	2	10.80	0	0.00	10.70	2	11,126	0.02%
2019/05/06	5	11.35	5	11.10	11.20	0	10,971	0.00%
2019/05/03	8	11.76	1	11.85	11.85	7	10,577	0.07%
2019/04/29	0	0.00	3	12.15	12.05	-3	10,108	-0.03%
2019/04/26	0	0.00	2	12.50	12.30	-2	10,046	-0.02%
2019/04/24	5	12.50	5	12.72	12.45	0	9,822	0.00%
2019/04/22	1	12.25	6	12.29	12.30	-5	9,344	-0.05%
2019/04/19	1	12.00	0	0.00	11.95	1	9,136	0.01%
2019/04/16	3	12.00	0	0.00	12.05	3	9,241	0.03%
2019/04/12	5	11.80	0	0.00	11.75	5	9,235	0.05%
2019/04/02	0	0.00	43	11.40	11.45	-43	8,773	-0.49%
2019/03/29	0	0.00	10	11.40	11.40	-10	8,681	-0.12%
2019/03/22	0	0.00	5	11.60	11.55	-5	8,526	-0.06%
2019/03/21	0	0.00	3	11.80	11.75	-3	8,418	-0.04%
2019/03/19	10	11.98	0	0.00	11.95	10	8,157	0.12%
2019/03/13	0	0.00	2	12.00	12.00	-2	8,029	-0.02%
2019/03/12	0	0.00	10	12.10	12.10	-10	8,245	-0.12%
2019/03/06	45	12.45	0	0.00	12.40	45	8,456	0.53%
2019/02/22	0	0.00	5	12.05	12.05	-5	7,434	-0.07%
2019/02/20	10	12.20	34	12.32	12.05	-24	7,093	-0.34%
2019/02/15	1	11.90	1	12.10	11.90	0	6,849	0.00%
2019/02/14	30	12.10	0	0.00	12.05	30	6,813	0.44%
2019/02/12	11	12.21	5	12.30	12.30	6	6,656	0.09%
2019/01/30	9	11.52	49	11.65	11.65	-40	5,995	-0.67%
2019/01/29	1	11.15	0	0.00	11.25	1	5,784	0.02%
2019/01/28	2	11.25	5	11.21	11.25	-3	5,742	-0.05%
2019/01/24	4	11.23	2	11.18	11.15	2	5,753	0.03%
2019/01/23	0	0.00	4	11.15	11.20	-4	5,744	-0.07%
2019/01/17	0	0.00	5	10.90	10.90	-5	6,114	-0.08%
2019/01/14	0	0.00	1	10.75	10.75	-1	6,380	-0.02%
2019/01/11	5	10.95	0	0.00	10.90	5	6,485	0.08%
2019/01/09	1	11.15	7	11.08	11.20	-6	6,402	-0.09%
2019/01/07	2	10.75	0	0.00	10.75	2	6,281	0.03%
2019/01/04	1	10.40	0	0.00	10.35	1	6,333	0.02%
2019/01/03	0	0.00	5	10.90	10.70	-5	6,338	-0.08%
2019/01/02	1	11.00	0	0.00	10.95	1	6,371	0.02%
2018/12/26	1	10.80	2	10.90	10.70	-1	6,614	-0.02%
2018/12/25	4	10.85	0	0.00	10.85	4	6,691	0.06%
2018/12/22	5	11.00	0	0.00	11.00	5	6,853	0.07%
2018/12/19	3	11.20	0	0.00	11.15	3	7,376	0.04%
2018/12/14	4	11.36	0	0.00	11.45	4	7,950	0.05%
2018/12/12	3	11.30	0	0.00	11.30	3	8,196	0.04%
2018/12/11	1	11.25	0	0.00	11.20	1	8,161	0.01%
2018/12/10	46	11.25	0	0.00	11.20	46	8,290	0.55%
2018/12/05	11	11.86	10	12.10	11.85	1	8,402	0.01%
2018/12/04	0	0.00	2	12.00	11.85	-2	8,327	-0.02%
2018/11/29	5	11.65	5	11.80	11.80	0	8,448	0.00%
2018/11/26	1	11.20	0	0.00	11.25	1	8,475	0.01%
2018/11/20	2	11.45	0	0.00	11.40	2	9,329	0.02%
2018/11/13	1	11.30	0	0.00	11.25	1	10,618	0.01%
2018/11/08	5	11.80	0	0.00	11.85	5	11,604	0.04%
2018/10/26	4	10.83	0	0.00	10.85	4	13,982	0.03%
2018/10/25	1	11.05	0	0.00	11.05	1	13,832	0.01%
2018/10/19	2	12.70	0	0.00	12.55	2	14,236	0.01%
2018/10/12	0	0.00	5	13.00	13.10	-5	14,495	-0.03%
2018/10/11	0	0.00	15	12.85	12.85	-15	14,535	-0.10%
2018/10/09	0	0.00	6	13.65	13.70	-6	14,422	-0.04%
2018/10/08	0	0.00	1	13.55	13.65	-1	14,426	-0.01%
2018/10/05	1	13.55	0	0.00	13.60	1	14,547	0.01%
2018/10/04	20	14.08	0	0.00	14.00	20	14,490	0.14%
2018/10/02	10	14.30	0	0.00	14.25	10	14,676	0.07%
2018/09/27	4	14.49	22	14.43	14.75	-18	14,525	-0.12%
2018/09/26	27	14.62	10	14.90	14.65	17	14,427	0.12%
2018/09/25	7	14.22	0	0.00	14.40	7	14,220	0.05%
2018/09/21	2	13.85	0	0.00	13.95	2	13,946	0.01%
2018/09/20	4	13.75	0	0.00	13.95	4	14,010	0.03%
2018/09/19	6	14.09	5	14.15	14.05	1	13,927	0.01%
2018/09/11	0	0.00	1	13.05	13.15	-1	14,359	-0.01%
2018/09/10	4	12.95	0	0.00	13.00	4	14,316	0.03%
2018/09/07	13	13.45	0	0.00	13.50	13	14,138	0.09%
2018/08/29	0	0.00	1	14.00	14.00	-1	13,775	-0.01%
2018/08/17	1	15.10	0	0.00	15.00	1	12,321	0.01%
2018/08/16	0	0.00	31	15.20	15.35	-31	12,002	-0.26%
2018/08/15	0	0.00	1	15.70	15.60	-1	11,641	-0.01%
2018/08/14	0	0.00	3	15.53	15.60	-3	11,049	-0.03%
2018/08/13	4	14.90	2	14.55	14.45	2	10,062	0.02%
2018/08/10	30	14.30	2	14.10	14.25	28	9,425	0.30%
2018/08/09	2	13.95	1	13.90	13.95	1	9,094	0.01%
2018/08/08	1	13.90	0	0.00	13.90	1	9,088	0.01%
2018/08/07	2	14.05	0	0.00	14.05	2	8,963	0.02%
2018/08/06	0	0.00	1	14.05	14.15	-1	8,948	-0.01%
2018/08/03	2	14.15	0	0.00	13.85	2	8,889	0.02%
2018/08/01	0.1	14.15	0	0.00	14.20	0.1	8,717	0.00%
2018/07/31	0	0.00	3	14.22	14.25	-3	8,653	-0.03%
2018/07/27	1	14.05	1	13.90	13.90	0	8,392	0.00%
2018/07/26	1	14.05	4	13.90	13.80	-3	8,311	-0.04%
2018/07/25	0	0.00	5	13.55	13.65	-5	7,942	-0.06%
2018/07/24	1	13.45	1	13.45	13.45	0	7,810	0.00%
2018/07/23	1	13.15	1	13.00	13.00	0	7,505	0.00%
2018/07/18	0	0.00	2	13.50	13.35	-2	7,402	-0.03%
2018/07/12	1	13.35	5	13.40	13.35	-4	7,037	-0.06%
2018/07/11	0	0.00	15	13.21	13.35	-15	6,918	-0.22%
2018/07/10	2	13.00	0	0.00	13.00	2	6,661	0.03%
2018/07/09	4	12.95	0	0.00	13.00	4	6,594	0.06%
2018/07/06	1	12.85	10	12.77	12.95	-9	6,626	-0.14%
2018/07/05	1	12.45	0	0.00	12.55	1	6,571	0.02%
2018/07/04	0	0.00	1	12.55	12.65	-1	6,611	-0.02%
2018/07/03	10	12.71	3	12.85	12.40	7	6,668	0.10%
2018/07/02	0	0.00	3	12.95	12.95	-3	6,572	-0.05%
2018/06/29	12	12.65	0	0.00	12.65	12	6,550	0.18%
2018/06/28	0	0.00	1	13.05	13.05	-1	6,428	-0.02%
2018/06/27	0	0.00	3	13.12	13.15	-3	6,370	-0.05%
2018/06/26	0	0.00	3	12.92	12.95	-3	6,167	-0.05%
2018/06/25	1	12.75	2	12.95	12.90	-1	6,160	-0.02%
2018/06/22	0	0.00	1	12.65	12.60	-1	6,098	-0.02%
2018/06/20	0	0.00	3	12.55	12.60	-3	6,389	-0.05%
2018/06/19	0	0.00	3	12.40	12.40	-3	6,392	-0.05%
2018/06/15	3	12.20	0	0.00	12.20	3	6,262	0.05%
2018/06/12	1	12.50	4	12.50	12.50	-3	6,219	-0.05%
2018/06/11	1	12.40	0	0.00	12.40	1	6,142	0.02%
2018/06/08	0	0.00	2	12.40	12.40	-2	6,099	-0.03%
2018/06/07	0	0.00	2	12.25	12.25	-2	6,099	-0.03%
2018/06/04	0	0.00	3	12.07	12.20	-3	6,122	-0.05%
2018/06/01	0	0.00	2	11.80	11.85	-2	5,952	-0.03%
2018/05/30	0	0.00	2	11.20	11.25	-2	6,534	-0.03%
2018/05/29	0	0.00	3	11.33	11.40	-3	6,662	-0.05%
2018/05/28	0	0.00	1	10.85	10.90	-1	6,902	-0.01%
2018/05/25	1	10.80	0	0.00	10.80	1	7,117	0.01%
2018/05/17	0	0.00	1	10.95	10.90	-1	8,978	-0.01%
2018/05/16	1	10.75	0	0.00	10.80	1	9,034	0.01%
2018/05/15	0	0.00	1	10.95	10.90	-1	9,174	-0.01%
2018/05/14	3	11.02	0	0.00	10.85	3	9,553	0.03%
2018/05/10	0	0.00	6	10.87	11.00	-6	9,646	-0.06%
2018/05/08	0	0.00	1	10.50	10.60	-1	9,737	-0.01%
2018/05/07	1	10.35	0	0.00	10.35	1	9,928	0.01%
2018/05/04	0	0.00	1	10.50	10.50	-1	10,028	-0.01%
2018/05/03	1	10.30	1	10.45	10.35	0	10,150	0.00%
2018/05/02	3	10.50	3	10.55	10.50	0	10,318	0.00%
2018/04/30	1	10.80	0	0.00	10.80	1	10,792	0.01%
2018/04/27	2	10.80	0	0.00	10.80	2	10,942	0.02%
2018/04/25	3	10.85	0	0.00	10.90	3	11,433	0.03%
2018/04/24	25	11.00	0	0.00	11.00	25	11,765	0.21%
2018/04/23	1	11.20	1	11.50	11.20	0	12,093	0.00%
2018/04/18	1	11.30	0	0.00	11.15	1	13,617	0.01%
2018/04/17	0	0.00	1	11.25	11.15	-1	14,097	-0.01%
2018/04/16	1	11.15	0	0.00	11.15	1	15,298	0.01%
2018/04/13	0	0.00	1	11.40	11.35	-1	15,988	-0.01%
2018/04/12	1	11.25	0.5	11.30	11.30	0.5	17,051	0.00%
2018/04/11	3	11.62	0	0.00	11.60	3	17,184	0.02%
2018/04/10	2	12.00	3	11.95	11.80	-1	17,410	-0.01%
2018/04/09	1	12.00	0	0.00	12.00	1	17,679	0.01%
2018/04/02	1	11.90	15	11.92	11.90	-14	18,769	-0.07%
2018/03/31	2	11.58	6	11.78	11.80	-4	19,565	-0.02%
2018/03/30	0	0.00	2	11.60	11.60	-2	20,463	-0.01%
2018/03/29	0	0.00	1	11.55	11.55	-1	20,503	0.00%
2018/03/28	0	0.00	1	11.50	11.45	-1	20,514	0.00%
2018/03/27	5	11.25	1	11.15	11.15	4	20,452	0.02%
2018/03/26	6	10.75	0	0.00	10.85	6	20,399	0.03%
2018/03/23	12	11.08	2	11.25	10.95	10	20,320	0.05%
2018/03/22	5	11.79	1	11.80	11.80	4	20,021	0.02%
2018/03/21	2	12.10	3	12.17	12.10	-1	19,894	-0.01%
2018/03/20	0	0.00	1	12.15	12.10	-1	19,964	-0.01%
2018/03/19	4	12.13	0	0.00	12.05	4	20,064	0.02%
2018/03/16	1	12.25	0	0.00	12.25	1	20,511	0.00%
2018/03/15	0	0.00	7	12.31	12.35	-7	20,571	-0.03%
2018/03/14	1	12.30	0.5	12.30	12.30	0.5	20,742	0.00%
2018/03/13	4	12.44	2	12.43	12.40	2	20,768	0.01%
2018/03/12	1	12.35	0	0.00	12.35	1	20,728	0.00%
2018/03/09	2	12.30	0	0.00	12.30	2	20,818	0.01%
2018/03/07	1	12.35	6	12.37	12.35	-5	20,770	-0.02%
2018/03/06	2	12.45	0	0.00	12.45	2	20,732	0.01%
2018/03/05	7	12.52	0	0.00	12.20	7	20,585	0.03%
2018/03/02	1	13.50	58	13.55	13.55	-57	19,892	-0.29%
2018/03/01	5	13.85	30	13.78	13.85	-25	19,740	-0.13%
2018/02/27	10	13.60	0	0.00	13.45	10	19,364	0.05%
2018/02/26	1	13.70	0	0.00	13.60	1	19,157	0.01%
2018/02/23	28	13.94	25	13.75	13.50	3	18,999	0.02%
2018/02/22	1	13.60	0	0.00	13.60	1	18,331	0.01%
2018/02/21	0	0.00	2	13.43	13.55	-2	18,062	-0.01%
2018/02/12	0	0.00	2	12.75	12.80	-2	17,554	-0.01%
2018/02/09	5	11.80	6	12.32	12.45	-1	17,463	-0.01%
2018/02/08	2	12.05	0	0.00	12.20	2	17,444	0.01%
2018/02/07	1	12.25	1	12.25	12.25	0	17,399	0.00%
2018/02/06	3	12.37	0	0.00	12.25	3	17,268	0.02%
2018/02/05	1	12.45	1	12.65	12.85	0	16,969	0.00%
2018/02/02	2	12.83	1	12.75	12.85	1	16,940	0.01%
2018/01/31	0	0.00	2	12.95	12.95	-2	16,955	-0.01%
2018/01/30	5	13.31	5	13.30	13.05	0	16,808	0.00%
2018/01/29	0	0.00	16	13.23	13.20	-16	16,648	-0.10%
2018/01/25	0	0.00	2	13.18	13.25	-2	16,668	-0.01%
2018/01/24	31	13.11	15	13.10	13.05	16	16,514	0.10%
2018/01/23	0	0.00	7	12.59	12.75	-7	16,150	-0.04%
2018/01/22	1	12.45	0	0.00	12.55	1	16,061	0.01%
2018/01/19	2	12.80	1	12.80	12.75	1	15,954	0.01%
2018/01/18	7	12.72	0	0.00	12.65	7	16,342	0.04%
2018/01/17	7	13.01	5	12.90	12.90	2	16,235	0.01%
2018/01/16	1	13.00	0	0.00	13.20	1	15,894	0.01%
2018/01/15	10	12.90	11	13.06	13.05	-1	15,631	-0.01%
2018/01/11	0.5	13.80	0	0.00	13.90	0.5	14,390	0.00%
2018/01/10	0.5	14.00	3	14.33	14.00	-2.5	13,953	-0.02%
2018/01/09	0	0.00	3	13.63	13.70	-3	12,861	-0.02%
2018/01/08	1	13.15	3	13.30	13.40	-2	12,193	-0.02%
2018/01/05	1	12.65	0	0.00	12.85	1	11,174	0.01%
2018/01/04	2	12.80	1	12.75	12.70	1	10,964	0.01%
2018/01/03	0	0.00	53	12.65	12.75	-53	10,724	-0.49%
2018/01/02	3	12.90	1	12.95	12.85	2	10,405	0.02%