中鴻 (2014)-統一-桃園券商分點個股進出

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
23.00
漲跌
▼0.05
漲幅
-0.22%
成交量
4,597張
產業
上市鋼鐵類股
1602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－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園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
2024/04/24	4	23.05	0	0.00	23.00	4	6,963	0.06%
2024/04/23	4	23.15	3	23.07	23.05	1	7,003	0.01%
2024/04/22	8	23.19	2	23.50	22.80	6	7,016	0.09%
2024/04/19	23	23.47	27	23.59	23.20	-4	6,917	-0.06%
2024/04/18	27	23.66	10	23.68	23.75	17	6,679	0.25%
2024/04/17	2	22.20	0	0.00	22.25	2	6,151	0.03%
2024/04/16	0	22.75	5	22.20	22.15	-5	6,289	-0.08%
2024/04/15	5	23.20	1	23.25	22.65	4	6,417	0.06%
2024/04/12	5	23.09	6	23.05	23.00	-1	6,362	-0.02%
2024/04/11	17	23.54	1	23.40	23.35	16	6,346	0.25%
2024/04/10	35	24.72	15	24.50	24.10	20	6,309	0.32%
2024/04/09	30	24.35	74.5	24.65	24.95	-44.5	5,796	-0.77%
2024/04/08	4	22.55	0	0.00	22.70	4	5,047	0.08%
2024/04/03	21	22.78	3	23.35	22.80	18	5,013	0.36%
2024/04/01	0	0.00	1	22.05	22.25	-1	5,043	-0.02%
2024/03/28	3	22.35	2	22.23	22.05	1	5,898	0.02%
2024/03/27	5	21.88	0	0.00	22.10	5	6,376	0.08%
2024/03/26	11	22.01	0	0.00	21.90	11	6,896	0.16%
2024/03/25	5	22.12	0	0.00	22.20	5	8,059	0.06%
2024/03/22	3	22.25	1	22.25	22.20	2	9,550	0.02%
2024/03/20	1.1	22.05	0	0.00	22.00	1.1	12,747	0.01%
2024/03/15	1	22.20	0	0.00	22.25	1	12,860	0.01%
2024/03/14	1	22.55	1	22.65	22.60	0	12,852	0.00%
2024/03/13	14	22.01	0	0.00	22.00	14	12,771	0.11%
2024/03/12	1	22.25	2	22.45	22.50	-1	12,711	-0.01%
2024/03/11	3	22.23	1	22.15	22.30	2	12,732	0.02%
2024/03/07	1	22.15	30	22.18	22.40	-29	12,713	-0.23%
2024/03/06	3	22.43	0	0.00	22.40	3	12,652	0.02%
2024/03/04	2	22.55	15	22.50	22.50	-13	12,611	-0.10%
2024/02/27	6	23.08	0	0.00	23.05	6	12,710	0.05%
2024/02/26	2	23.45	2	23.40	23.35	0	12,706	0.00%
2024/02/23	1	23.40	3	23.35	23.35	-2	12,856	-0.02%
2024/02/22	10	23.80	2	23.80	23.75	8	12,900	0.06%
2024/02/20	6	24.33	0	0.00	24.05	6	12,941	0.05%
2024/02/19	10	24.32	5	24.38	24.40	5	13,040	0.04%
2024/02/16	1	23.60	1	23.80	23.95	0	13,129	0.00%
2024/02/05	1	23.40	0	0.00	23.55	1	13,087	0.01%
2024/02/02	4	23.55	5	23.60	23.65	-1	13,085	-0.01%
2024/01/31	0	0.00	1	23.80	23.80	-1	13,148	-0.01%
2024/01/30	4	24.18	21	24.05	24.00	-17	13,144	-0.13%
2024/01/29	2	24.08	0	0.00	24.40	2	13,164	0.02%
2024/01/26	20	23.90	8	24.21	24.15	12	13,153	0.09%
2024/01/25	4	23.84	0.3	23.75	23.75	3.7	13,120	0.03%
2024/01/24	7	24.20	5	24.28	23.95	2	13,119	0.02%
2024/01/23	0	0.00	3	23.75	23.85	-3	13,112	-0.02%
2024/01/19	11	23.18	0	0.00	23.20	11	13,049	0.08%
2024/01/17	1	23.55	0	0.00	23.35	1	13,021	0.01%
2024/01/16	5	23.85	0	0.00	23.90	5	13,025	0.04%
2024/01/15	1	24.50	0	0.00	24.45	1	12,963	0.01%
2024/01/11	2	24.30	0	0.00	24.40	2	13,026	0.02%
2024/01/10	4	24.71	1	24.35	24.35	3	13,180	0.02%
2024/01/09	9	25.58	8	25.14	25.10	1	13,022	0.01%
2024/01/08	1	26.30	2	26.30	26.05	-1	12,801	-0.01%
2024/01/05	3	26.20	0	0.00	26.10	3	12,727	0.02%
2024/01/04	1	26.40	4	26.33	26.25	-3	12,671	-0.02%
2024/01/03	0	0.00	33	25.61	25.70	-33	12,565	-0.26%
2023/12/29	2.1	25.80	4	26.15	26.05	-2	12,465	-0.02%
2023/12/28	12	26.23	11	26.19	25.95	1	12,479	0.01%
2023/12/27	11.1	26.38	9	26.52	26.20	2.1	12,340	0.02%
2023/12/26	27	26.96	1	26.60	26.70	26	12,063	0.22%
2023/12/25	13	27.37	33	27.64	26.95	-20	11,878	-0.17%
2023/12/22	50.1	27.11	3	27.33	27.00	47.1	11,440	0.41%
2023/12/21	67	27.98	65	27.71	27.70	2	10,953	0.02%
2023/12/20	30	28.08	44.1	28.06	28.20	-14.1	10,450	-0.13%
2023/12/19	27	26.89	36.1	27.32	27.75	-9.1	9,327	-0.10%
2023/12/18	73.1	26.93	25	26.98	26.85	48.1	7,949	0.60%
2023/12/15	16	25.14	81.3	25.74	26.00	-65.3	5,922	-1.10%
2023/12/14	0	0.00	4	23.75	23.65	-4	4,955	-0.08%
2023/12/11	1	23.15	0	0.00	23.05	1	5,194	0.02%
2023/12/08	0	0.00	4	23.49	23.25	-4	5,197	-0.08%
2023/12/07	0	0.00	5	23.75	23.55	-5	5,206	-0.10%
2023/12/06	0	0.00	1	23.80	23.80	-1	5,216	-0.02%
2023/11/30	1	23.35	0	0.00	23.35	1	5,087	0.02%
2023/11/29	1	23.75	7	23.45	23.55	-6	5,135	-0.12%
2023/11/28	2	23.65	8	23.74	23.65	-6	5,111	-0.12%
2023/11/27	0	0.00	13.1	23.13	23.25	-13.1	5,024	-0.26%
2023/11/23	3	22.82	0	0.00	22.75	3	4,947	0.06%
2023/11/22	3	23.05	0	0.00	22.70	3	4,929	0.06%
2023/11/21	1	22.70	11	22.70	22.70	-10	4,799	-0.21%
2023/11/20	0	0.00	5	22.75	22.20	-5	4,711	-0.11%
2023/11/17	9	22.19	0	0.00	22.15	9	4,667	0.19%
2023/11/16	5	22.20	11.1	22.48	22.45	-6.1	4,650	-0.13%
2023/11/15	0	0.00	5	21.95	22.10	-5	4,565	-0.11%
2023/11/10	5	21.05	0	0.00	20.95	5	4,724	0.11%
2023/11/08	5	21.55	0	0.00	21.15	5	4,994	0.10%
2023/11/07	7	21.66	2	21.65	21.70	5	5,068	0.10%
2023/11/06	0	0.00	10	21.95	21.90	-10	5,158	-0.19%
2023/11/01	1	21.40	0	0.00	21.40	1	5,892	0.02%
2023/10/31	0	0.00	10	21.90	21.55	-10	6,448	-0.16%
2023/10/30	10	21.55	0	0.00	21.55	10	7,077	0.14%
2023/10/27	10	21.45	0	0.00	21.45	10	7,188	0.14%
2023/10/26	7	21.46	0	0.00	21.45	7	7,239	0.10%
2023/10/25	3	21.35	1	21.35	21.35	2	7,308	0.03%
2023/10/20	5	20.95	3.4	20.91	20.95	1.6	7,503	0.02%
2023/10/18	1	21.35	1	21.50	21.75	0	7,777	0.00%
2023/10/12	1	21.55	0	0.00	21.85	1	7,883	0.01%
2023/10/11	2.1	21.80	0	0.00	21.45	2.1	7,934	0.03%
2023/10/05	2	21.75	0	0.00	21.90	2	7,962	0.03%
2023/10/04	1	21.55	1	21.60	21.55	0	7,930	0.00%
2023/10/03	5	22.40	2	22.25	22.20	3	7,860	0.04%
2023/10/02	3.1	22.67	4	22.50	22.60	-1	7,867	-0.01%
2023/09/28	9	22.54	2	22.53	22.55	7	7,923	0.09%
2023/09/27	4.1	22.96	0	0.00	22.90	4.1	7,881	0.05%
2023/09/25	1	24.05	1	24.45	24.00	0	7,773	0.00%
2023/09/22	3	24.22	0	0.00	24.30	3	7,782	0.04%
2023/09/21	1	24.30	0	0.00	24.30	1	7,775	0.01%
2023/09/20	0	0.00	5	25.00	24.70	-5	7,808	-0.06%
2023/09/19	2	24.80	1.2	25.02	24.80	0.8	7,937	0.01%
2023/09/18	0	0.00	24	24.86	24.70	-24	7,974	-0.30%
2023/09/15	12	24.09	2.1	23.85	24.10	10	7,772	0.13%
2023/09/14	0	0.00	2	23.55	23.65	-2	7,725	-0.03%
2023/09/12	0	0.00	6	23.67	23.65	-6	8,259	-0.07%
2023/09/11	0	0.00	12	23.30	23.25	-12	8,243	-0.15%
2023/09/07	1	23.15	0	0.00	23.20	1	8,399	0.01%
2023/09/04	0	0.00	2	23.70	23.70	-2	8,456	-0.02%
2023/09/01	1	23.10	0	0.00	23.15	1	8,427	0.01%
2023/08/31	1	23.20	0	0.00	23.10	1	8,529	0.01%
2023/08/30	4	22.69	0	0.00	22.80	4	8,744	0.05%
2023/08/25	0	0.00	2	22.88	22.90	-2	8,695	-0.02%
2023/08/24	0	0.00	7	22.61	22.60	-7	8,687	-0.08%
2023/08/23	5	22.85	0	0.00	22.70	5	8,681	0.06%
2023/08/22	0	0.00	1	22.80	22.80	-1	8,701	-0.01%
2023/08/18	1	23.30	0	0.00	23.20	1	8,681	0.01%
2023/08/17	1	22.70	3	22.53	22.70	-2	8,597	-0.02%
2023/08/16	13	22.90	0	0.00	22.85	13	8,488	0.15%
2023/08/15	2	23.35	5	23.25	23.25	-3	8,433	-0.04%
2023/08/14	10	23.48	2	23.55	23.25	8	8,369	0.10%
2023/08/11	4	24.73	16	24.45	24.50	-12	8,200	-0.15%
2023/08/10	0	0.00	2	25.20	25.15	-2	8,083	-0.02%
2023/08/09	15	25.34	18	25.85	25.35	-3	8,026	-0.04%
2023/08/08	23.1	25.63	13	25.70	25.45	10.1	7,979	0.13%
2023/08/07	27.1	25.48	25.1	25.85	26.10	2	7,900	0.03%
2023/08/04	19	25.33	30.1	25.75	26.10	-11.1	7,485	-0.15%
2023/08/02	14	25.43	30.1	25.71	25.35	-16.1	6,959	-0.23%
2023/08/01	0	0.00	1	24.95	24.70	-1	6,343	-0.02%
2023/07/31	0	0.00	1.5	24.23	24.15	-1.5	6,308	-0.02%
2023/07/28	8	24.39	0	0.00	24.40	8	6,270	0.13%
2023/07/27	5	24.75	0	0.00	24.85	5	6,193	0.08%
2023/07/26	4	24.66	6	24.98	24.50	-2	6,197	-0.03%
2023/07/25	1	24.70	0	0.00	24.70	1	6,081	0.02%
2023/07/24	2	24.73	10	24.86	24.65	-8	6,006	-0.13%
2023/07/21	15	24.50	0	0.00	24.25	15	5,786	0.26%
2023/07/20	6	24.58	9	24.56	24.65	-3	5,833	-0.05%
2023/07/19	1	23.95	1	23.65	23.60	0	5,722	0.00%
2023/07/18	1	24.00	0	0.00	24.05	1	5,908	0.02%
2023/07/17	0	0.00	1	24.10	24.20	-1	5,975	-0.02%
2023/07/11	4	23.38	0	0.00	23.35	4	6,005	0.07%
2023/07/06	1	23.70	0	0.00	23.80	1	6,107	0.02%
2023/07/04	1	24.50	0	0.00	24.60	1	6,058	0.02%
2023/07/03	2	24.35	0	0.00	24.50	2	6,089	0.03%
2023/06/30	1	24.70	0	0.00	24.40	1	6,058	0.02%
2023/06/29	1	24.65	0	0.00	24.65	1	6,043	0.02%
2023/06/28	5	24.92	0	0.00	24.85	5	6,043	0.08%
2023/06/27	2	25.25	8	25.30	25.25	-6	5,963	-0.10%
2023/06/26	4	25.00	3	25.03	24.75	1	5,823	0.02%
2023/06/21	1	24.55	0	0.00	24.55	1	5,811	0.02%
2023/06/20	0	0.00	0.4	24.65	24.65	-0.4	5,879	-0.01%
2023/06/19	6	24.93	4.7	24.87	24.90	1.3	5,893	0.02%
2023/06/16	4	24.68	6.3	24.38	24.55	-2.3	5,664	-0.04%
2023/06/14	2	23.80	6	24.08	23.85	-4	5,686	-0.07%
2023/06/13	0	0.00	0	23.50	23.20	0	5,680	0.00%
2023/06/09	0	0.00	1	23.90	23.95	-1	5,802	-0.02%
2023/06/08	3	23.82	0	0.00	23.90	3	5,983	0.05%
2023/06/07	6	23.91	0	0.00	23.95	6	6,110	0.10%
2023/06/05	3	24.40	6	24.17	24.40	-3	6,245	-0.05%
2023/06/01	2	23.13	1	23.15	23.10	1	6,297	0.02%
2023/05/31	1	23.25	0	0.00	23.10	1	6,394	0.02%
2023/05/30	5	23.05	0	0.00	23.00	5	6,578	0.08%
2023/05/23	0	0.00	1	23.75	23.75	-1	7,773	-0.01%
2023/05/22	0	0.00	2	23.70	23.65	-2	7,946	-0.03%
2023/05/18	0	0.00	2	23.50	23.60	-2	8,285	-0.02%
2023/05/16	7	23.15	0	0.00	23.25	7	8,504	0.08%
2023/05/09	0	0.00	2	24.30	24.25	-2	9,053	-0.02%
2023/05/08	1	24.55	1	24.45	24.40	0	9,159	0.00%
2023/05/05	1	24.40	0	0.00	24.45	1	9,345	0.01%
2023/05/04	0	0.00	3	24.15	24.05	-3	9,566	-0.03%
2023/05/02	6	24.28	0	0.00	24.20	6	10,177	0.06%
2023/04/28	0	0.00	0.6	24.55	24.50	-0.6	10,489	-0.01%
2023/04/27	0	0.00	0.4	24.45	24.30	-0.4	10,776	0.00%
2023/04/26	0	0.00	2	24.33	24.60	-2	10,991	-0.02%
2023/04/25	0	0.00	5	24.80	24.45	-5	11,452	-0.04%
2023/04/21	5	25.20	2	25.55	25.55	3	12,174	0.02%
2023/04/20	6	25.88	1	25.80	25.75	5	12,054	0.04%
2023/04/19	9	26.32	0	0.00	26.15	9	12,265	0.07%
2023/04/17	0	0.00	10	26.40	26.65	-10	12,290	-0.08%
2023/04/13	0	0.00	2	27.10	27.10	-2	12,479	-0.02%
2023/04/11	11	26.86	7	26.91	26.95	4	12,654	0.03%
2023/04/10	0	0.00	3	26.83	26.90	-3	12,879	-0.02%
2023/04/06	0	0.00	9	26.53	26.75	-9	13,469	-0.07%
2023/03/31	0	0.00	1	26.40	26.40	-1	14,269	-0.01%
2023/03/28	7	26.19	0	0.00	26.15	7	17,801	0.04%
2023/03/27	22.1	26.96	27	26.60	26.50	-4.9	18,537	-0.03%
2023/03/24	35	26.81	25	26.48	26.55	10	19,550	0.05%
2023/03/23	6	26.27	0	0.00	26.40	6	20,721	0.03%
2023/03/22	6	26.64	0	0.00	26.60	6	22,079	0.03%
2023/03/21	1	26.65	1	26.85	26.85	0	22,657	0.00%
2023/03/20	8	26.67	0	0.00	26.65	8	22,689	0.04%
2023/03/17	8	27.03	0	0.00	27.15	8	22,606	0.04%
2023/03/16	5	27.04	3	27.07	27.05	2	22,463	0.01%
2023/03/15	5	27.60	0	0.00	27.60	5	22,491	0.02%
2023/03/13	4	27.68	5	27.60	27.75	-1	22,740	0.00%
2023/03/10	13	27.99	4	27.88	27.90	9	22,697	0.04%
2023/03/09	0	0.00	9	28.77	28.70	-9	22,744	-0.04%
2023/03/08	3	28.30	11	28.35	28.40	-8	22,700	-0.04%
2023/03/07	1	28.45	19	28.59	28.80	-18	22,742	-0.08%
2023/03/06	2	28.35	11	28.67	28.40	-9	22,627	-0.04%
2023/03/03	0	0.00	3	28.35	28.30	-3	22,580	-0.01%
2023/03/02	0	0.00	13	28.02	28.15	-13	22,576	-0.06%
2023/03/01	37.1	27.67	0.5	27.30	27.40	36.7	22,561	0.16%
2023/02/24	7.1	29.18	4	28.98	28.90	3.1	22,234	0.01%
2023/02/23	2.2	29.75	10	29.72	29.70	-7.9	21,938	-0.04%
2023/02/22	0	0.00	5.3	28.97	29.20	-5.3	21,873	-0.02%
2023/02/21	1	29.30	1	29.30	29.25	0	21,945	0.00%
2023/02/20	4	28.94	3	29.25	29.20	1	22,379	0.00%
2023/02/17	3	28.85	5	29.00	29.00	-2	23,118	-0.01%
2023/02/16	21	29.27	24	28.77	28.80	-3	23,559	-0.01%
2023/02/15	4	28.50	0	0.00	28.40	4	23,389	0.02%
2023/02/14	13	28.73	0	0.00	28.80	13	23,295	0.06%
2023/02/13	1	28.10	20	28.71	28.85	-19	23,198	-0.08%
2023/02/10	5	28.17	0	0.00	28.10	5	23,059	0.02%
2023/02/09	0	0.00	3	28.70	28.40	-3	23,070	-0.01%
2023/02/08	15	28.83	9	28.84	28.65	6	23,104	0.03%
2023/02/07	0	0.00	16	28.71	28.80	-16	22,930	-0.07%
2023/02/06	0	0.00	1	27.95	28.05	-1	22,757	0.00%
2023/02/03	18	28.00	0	28.50	27.80	18	22,668	0.08%
2023/02/02	31	28.28	20	28.38	28.45	11	22,489	0.05%
2023/02/01	15	28.58	16	28.65	28.75	-1	22,276	0.00%
2023/01/31	18	29.32	22	29.24	29.00	-4	21,995	-0.02%
2023/01/30	1	29.00	34	28.83	29.00	-33	21,744	-0.15%
2023/01/17	1	28.40	35	28.32	28.45	-34	21,441	-0.16%
2023/01/16	5	27.95	7	27.87	27.95	-2	21,168	-0.01%
2023/01/13	25	28.28	9	28.02	27.75	16	20,983	0.08%
2023/01/12	55	28.36	44	27.89	27.60	11	20,674	0.05%
2023/01/11	31	27.75	12	27.68	27.80	19	20,210	0.09%
2023/01/10	4	27.25	3	27.32	27.25	1	19,989	0.01%
2023/01/09	23	27.27	13	27.06	27.35	10	19,992	0.05%
2023/01/06	2	26.70	0	0.00	27.10	2	19,758	0.01%
2023/01/05	1	26.55	0	0.00	26.50	1	19,785	0.01%
2023/01/04	3	26.70	0	0.00	26.65	3	19,743	0.02%
2023/01/03	0	0.00	2	27.20	27.10	-2	19,655	-0.01%
2022/12/30	4	27.08	2	26.83	26.75	2	19,555	0.01%
2022/12/29	0	0.00	3	26.52	26.60	-3	19,450	-0.02%
2022/12/28	27	27.20	23	26.82	26.80	4	19,437	0.02%
2022/12/27	3	26.53	0	0.00	26.70	3	19,274	0.02%
2022/12/26	9	27.47	11	27.16	27.10	-2	19,051	-0.01%
2022/12/23	26	27.86	26	27.73	27.60	0	18,722	0.00%
2022/12/22	13	27.14	41	27.37	27.30	-28	17,973	-0.16%
2022/12/21	53	26.41	34	26.80	27.10	19	16,789	0.11%
2022/12/20	6	26.18	6	25.59	24.70	0	15,380	0.00%
2022/12/19	5	26.41	1	27.55	26.00	4	14,732	0.03%
2022/12/16	43.5	27.76	43.5	27.59	27.50	0	14,061	0.00%
2022/12/15	79	27.07	89	27.35	27.60	-10	13,168	-0.08%
2022/12/14	41	26.53	68	26.10	25.90	-27	12,193	-0.22%
2022/12/13	31	25.03	32	25.78	26.40	-1	10,963	-0.01%
2022/12/12	1	23.30	4	24.19	24.00	-3	10,542	-0.03%
2022/12/09	1	23.65	10	23.70	23.80	-9	10,567	-0.09%
2022/12/08	10	23.90	2	23.95	23.75	8	10,633	0.08%
2022/12/07	4	24.09	9	24.29	23.85	-5	10,670	-0.05%
2022/12/06	9	24.20	10	24.25	24.15	-1	10,594	-0.01%
2022/12/05	1	24.70	20	24.45	24.70	-19	10,597	-0.18%
2022/12/02	11	23.57	0	23.70	23.60	11	10,364	0.11%
2022/12/01	20	24.05	4	24.30	23.95	16	10,432	0.15%
2022/11/30	4	23.70	0	0.00	23.80	4	10,464	0.04%
2022/11/29	6	22.98	16	23.38	23.85	-10	10,493	-0.10%
2022/11/25	15	23.28	4	23.36	22.80	11	10,516	0.10%
2022/11/24	12	22.84	11	22.82	22.80	1	10,531	0.01%
2022/11/23	13	23.02	3	23.05	22.75	10	10,466	0.10%
2022/11/22	2	23.63	1	23.40	23.35	1	10,378	0.01%
2022/11/21	1	24.05	3	23.92	23.85	-2	10,361	-0.02%
2022/11/18	16	24.14	6	24.43	23.90	10	10,353	0.10%
2022/11/17	11	23.94	14	24.10	24.20	-3	10,256	-0.03%
2022/11/16	13	24.12	23	24.15	24.45	-10	10,149	-0.10%
2022/11/15	28	23.67	32	23.75	24.10	-4	9,713	-0.04%
2022/11/14	45	21.88	26	21.89	22.45	19	8,940	0.21%
2022/11/11	0	0.00	4	20.73	20.45	-4	8,585	-0.05%
2022/11/10	3	20.30	0	0.00	20.35	3	8,764	0.03%
2022/11/09	2	20.60	0	0.00	20.75	2	9,001	0.02%
2022/11/08	3	21.00	3	20.90	20.60	0	9,464	0.00%
2022/11/07	4	20.46	5	20.43	20.40	-1	9,865	-0.01%
2022/11/04	3	19.90	0	0.00	19.90	3	9,907	0.03%
2022/11/02	0	0.00	2	20.40	20.45	-2	9,996	-0.02%
2022/11/01	2	19.45	2	19.85	20.00	0	10,034	0.00%
2022/10/28	2	19.85	0	0.00	19.90	2	10,270	0.02%
2022/10/27	1	20.50	130	20.35	20.50	-129	10,296	-1.25%	大賣/鉅額交易
2022/10/25	10	20.85	1	21.15	20.80	9	11,142	0.08%
2022/10/24	20	21.55	10	21.40	21.30	10	11,165	0.09%
2022/10/21	102	21.80	0	0.00	21.50	102	11,244	0.91%	大買/鉅額交易
2022/10/20	2	21.20	4	22.05	22.45	-2	11,328	-0.02%
2022/10/19	1	21.95	2	21.75	21.90	-1	11,399	-0.01%
2022/10/18	2	21.15	0	0.00	21.25	2	11,536	0.02%
2022/10/17	2	20.60	2	21.00	21.15	0	11,683	0.00%
2022/10/13	3	21.75	0	0.00	21.15	3	11,967	0.03%
2022/10/12	3	22.18	4	22.30	22.20	-1	12,127	-0.01%
2022/10/11	0	0.00	1	22.60	22.30	-1	12,275	-0.01%
2022/10/06	3	22.35	0	0.00	22.50	3	12,267	0.02%
2022/10/05	2	22.65	14	22.67	22.60	-12	12,293	-0.10%
2022/10/04	0	0.00	2	22.10	22.15	-2	12,230	-0.02%
2022/10/03	2	20.55	2	21.30	21.30	0	12,194	0.00%
2022/09/30	13	20.46	2	20.90	21.15	11	12,257	0.09%
2022/09/29	1	21.00	1	20.90	21.00	0	12,300	0.00%
2022/09/28	1	21.10	1	21.80	20.50	0	12,279	0.00%
2022/09/27	5	21.42	0	0.00	21.40	5	12,321	0.04%
2022/09/26	2	22.08	0	0.00	21.65	2	12,522	0.02%
2022/09/23	9	23.18	15	22.95	23.00	-6	12,506	-0.05%
2022/09/22	5.5	22.71	3	22.75	22.55	2.5	12,464	0.02%
2022/09/21	9	23.32	4	23.18	23.20	5	12,282	0.04%
2022/09/20	3	24.02	0	0.00	24.20	3	12,026	0.02%
2022/09/19	2	24.63	7	24.75	24.45	-5	11,912	-0.04%
2022/09/16	1	24.05	0	0.00	24.45	1	11,816	0.01%
2022/09/15	1	24.30	1	24.45	24.45	0	11,879	0.00%
2022/09/14	1	23.90	0	0.00	23.95	1	11,970	0.01%
2022/09/12	2	24.75	4	24.86	24.60	-2	12,301	-0.02%
2022/09/08	2	24.20	0	0.00	24.20	2	12,320	0.02%
2022/09/07	20	24.12	2	24.50	23.90	18	12,320	0.15%
2022/09/06	5	24.23	5	23.95	23.95	0	12,180	0.00%
2022/09/05	2	24.65	1.4	24.91	24.60	0.6	12,095	0.00%
2022/09/02	1	25.20	1	25.35	25.15	0	12,179	0.00%
2022/09/01	5	25.30	0	0.00	25.20	5	12,175	0.04%
2022/08/31	1	25.90	0	0.00	25.95	1	12,098	0.01%
2022/08/30	1	26.50	2	26.35	26.30	-1	12,043	-0.01%
2022/08/29	4	26.25	0	0.00	26.25	4	12,111	0.03%
2022/08/26	0	0.00	1	27.30	27.05	-1	12,174	-0.01%
2022/08/25	4	26.84	0	0.00	26.90	4	12,183	0.03%
2022/08/24	3	26.93	12	27.08	26.80	-9	12,216	-0.07%
2022/08/23	2	26.50	11	26.59	26.55	-9	12,301	-0.07%
2022/08/22	7	26.90	0	0.00	26.80	7	12,299	0.06%
2022/08/19	12	27.71	1	27.75	27.55	11	12,263	0.09%
2022/08/18	12	27.71	14	27.95	27.70	-2	12,205	-0.02%
2022/08/17	4	27.79	5	27.71	27.45	-1	12,084	-0.01%
2022/08/16	25	27.58	75	27.37	27.20	-50	11,983	-0.42%
2022/08/15	44	27.23	14	27.46	27.60	30	11,864	0.25%
2022/08/12	39	26.13	12	25.92	26.00	27	11,606	0.23%
2022/08/11	3	25.38	1	25.60	25.20	2	11,403	0.02%
2022/08/10	4	25.35	0	0.00	25.20	4	11,397	0.04%
2022/08/09	2	25.70	2	25.80	25.50	0	11,359	0.00%
2022/08/08	3	25.60	0	0.00	25.50	3	11,344	0.03%
2022/08/05	1	26.25	7	26.44	26.05	-6	11,308	-0.05%
2022/08/04	5	26.10	0	0.00	26.00	5	11,422	0.04%
2022/08/03	1	26.40	11.7	26.41	26.70	-10.7	11,402	-0.09%
2022/08/02	9	26.84	9	26.96	26.90	0	11,544	0.00%
2022/08/01	14	26.86	13	26.17	27.10	1	11,292	0.01%
2022/07/29	2	25.10	2	25.20	25.15	0	11,552	0.00%
2022/07/28	0	0.00	1	25.00	24.90	-1	11,523	-0.01%
2022/07/27	5	24.59	3	24.55	24.60	2	11,460	0.02%
2022/07/26	6	25.40	8	25.77	25.05	-2	11,397	-0.02%
2022/07/25	17	28.54	1	28.70	28.70	16	11,190	0.14%
2022/07/22	15	28.26	0	0.00	28.20	15	11,040	0.14%
2022/07/21	8	28.24	13	28.42	28.10	-5	11,086	-0.05%
2022/07/20	11	29.23	0	0.00	29.40	11	11,156	0.10%
2022/07/19	3	28.20	7	28.64	28.75	-4	11,216	-0.04%
2022/07/18	10	27.45	0	0.00	28.40	10	11,158	0.09%
2022/07/15	3	26.70	20	26.60	26.85	-17	11,091	-0.15%
2022/07/14	2	26.30	24	26.60	26.80	-22	11,223	-0.20%
2022/07/13	4	26.75	0	0.00	26.60	4	11,308	0.04%
2022/07/12	0	0.00	1	26.70	26.75	-1	11,532	-0.01%
2022/07/11	2	26.55	0	0.00	27.00	2	11,650	0.02%
2022/07/08	11	26.61	2	26.55	26.70	9	11,748	0.08%
2022/07/07	0	0.00	1	25.50	26.00	-1	11,839	-0.01%
2022/07/05	0	0.00	5	25.84	26.00	-5	12,164	-0.04%
2022/07/04	8	25.05	11	25.01	25.00	-3	12,242	-0.02%
2022/07/01	13	26.83	1	26.80	26.60	12	12,314	0.10%
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%
2022/06/28	2	27.80	2	27.83	27.95	0	12,507	0.00%
2022/06/27	5	28.32	0	0.00	28.50	5	13,089	0.04%
2022/06/22	0	0.00	2	27.45	27.40	-2	13,894	-0.01%
2022/06/21	1	28.00	0	0.00	28.40	1	14,512	0.01%
2022/06/20	1	29.10	10	28.60	28.05	-9	14,978	-0.06%
2022/06/17	2	29.85	0	0.00	29.80	2	16,109	0.01%
2022/06/16	0.1	30.15	2	31.20	30.00	-1.9	17,398	-0.01%
2022/06/15	0	0.00	5	30.80	30.90	-5	17,549	-0.03%
2022/06/14	1	30.55	70	30.96	31.00	-69	17,760	-0.39%
2022/06/13	3	31.52	1	31.30	31.15	2	18,175	0.01%
2022/06/09	6	32.80	0	0.00	32.85	6	18,553	0.03%
2022/06/08	0	0.00	4	33.05	33.15	-4	19,323	-0.02%
2022/06/07	20	33.30	0	0.00	33.30	20	19,624	0.10%
2022/06/06	31	33.35	6.7	33.43	33.50	24.3	19,839	0.12%
2022/06/02	2	32.70	0	0.00	32.65	2	21,173	0.01%
2022/06/01	2	33.05	0	0.00	33.15	2	22,617	0.01%
2022/05/31	3	32.75	1	33.45	32.70	2	22,746	0.01%
2022/05/30	1	33.55	0	0.00	33.40	1	22,803	0.00%
2022/05/27	1	32.95	1	33.10	33.00	0	23,267	0.00%
2022/05/26	1	32.85	0	0.00	32.80	1	23,743	0.00%
2022/05/25	1	32.55	0	0.00	32.65	1	23,894	0.00%
2022/05/19	2	31.68	0	0.00	31.90	2	25,466	0.01%
2022/05/18	0	0.00	5	33.40	33.45	-5	25,245	-0.02%
2022/05/17	1	32.65	0	0.00	32.95	1	25,175	0.00%
2022/05/16	0	0.00	10	33.04	32.90	-10	25,132	-0.04%
2022/05/13	0	0.00	5	32.75	32.75	-5	25,157	-0.02%
2022/05/12	2	33.33	0	0.00	32.35	2	25,175	0.01%
2022/05/11	1	33.90	1	33.65	33.65	0	25,046	0.00%
2022/05/10	1	33.60	1	34.15	34.50	0	25,121	0.00%
2022/05/09	5.1	33.70	2	33.68	33.65	3.1	25,071	0.01%
2022/05/06	40.1	34.89	6	34.70	34.60	34.1	25,056	0.14%
2022/05/05	1	38.30	0	0.00	38.35	1	24,627	0.00%
2022/05/03	1	37.85	18	37.50	37.85	-17	24,698	-0.07%
2022/04/29	9	38.01	1	38.20	38.15	8	24,756	0.03%
2022/04/28	4	38.31	0	0.00	38.05	4	24,853	0.02%
2022/04/27	1	37.70	13	38.23	38.20	-12	24,827	-0.05%
2022/04/26	25	40.15	1	39.80	39.40	24	24,640	0.10%
2022/04/25	18	41.41	3	41.10	40.90	15	24,401	0.06%
2022/04/22	25	43.79	22	43.78	43.85	3	24,199	0.01%
2022/04/20	2	43.83	27	44.05	43.60	-25	24,620	-0.10%
2022/04/19	1	44.70	0	0.00	44.50	1	24,576	0.00%
2022/04/18	16	45.45	34	45.36	44.75	-18	24,596	-0.07%
2022/04/15	2	46.95	0	0.00	46.80	2	24,461	0.01%
2022/04/14	3	47.27	0	0.00	46.80	3	24,431	0.01%
2022/04/13	2	47.35	3	47.17	47.10	-1	24,418	0.00%
2022/04/12	1	46.00	6	46.40	46.70	-5	24,421	-0.02%
2022/04/11	16	46.73	9	47.18	46.65	7	24,375	0.03%
2022/04/08	21	47.02	16	46.73	47.50	5	24,241	0.02%
2022/04/07	2	47.15	0	0.00	45.75	2	24,089	0.01%
2022/04/06	3	46.73	2	46.85	46.95	1	23,863	0.00%
2022/04/01	5	46.40	16	46.44	46.55	-11	23,925	-0.05%
2022/03/31	16	46.35	1	46.60	46.15	15	24,396	0.06%
2022/03/30	17	45.31	46	45.38	46.90	-29	24,614	-0.12%
2022/03/29	46	46.84	13	46.45	46.00	33	24,555	0.13%
2022/03/28	20	47.67	14	47.34	47.30	6	24,828	0.02%
2022/03/25	1	48.05	25.7	48.16	48.50	-24.7	25,621	-0.10%
2022/03/24	19	48.12	23	48.57	47.95	-4	27,333	-0.01%
2022/03/23	23	47.53	44	47.63	48.50	-21	28,160	-0.07%
2022/03/22	79	47.65	24	48.20	47.40	55	27,779	0.20%
2022/03/21	68	46.71	88	46.95	47.20	-20	26,656	-0.08%
2022/03/18	6	44.27	23	44.29	43.95	-17	25,846	-0.07%
2022/03/17	27	44.07	16	43.97	44.20	11	26,610	0.04%
2022/03/16	22	43.66	37	43.83	43.75	-15	26,726	-0.06%
2022/03/15	35	43.33	29	43.45	43.20	6	26,546	0.02%
2022/03/14	32	43.62	19	43.82	44.00	13	27,330	0.05%
2022/03/11	26	43.86	33	43.65	43.60	-7	27,832	-0.03%
2022/03/10	15	41.91	23	42.55	42.80	-8	27,391	-0.03%
2022/03/09	27	41.41	7	41.49	41.80	20	27,386	0.07%
2022/03/08	24	42.81	38	43.08	40.90	-14	27,456	-0.05%
2022/03/07	22	43.86	111	43.55	43.90	-89	26,189	-0.34%	大賣/
2022/03/04	5	42.15	5	42.16	42.00	0	24,971	0.00%
2022/03/03	37	42.33	15	42.95	42.30	22	25,053	0.09%
2022/03/02	16	42.64	93	42.93	42.25	-77	25,338	-0.30%
2022/03/01	6	42.46	136	42.07	42.05	-130	26,021	-0.50%	大賣/鉅額交易
2022/02/25	18	40.64	16	40.37	40.50	2	27,087	0.01%
2022/02/24	21	40.19	16	40.05	39.35	5	27,790	0.02%
2022/02/23	3	41.45	0	0.00	41.30	3	27,769	0.01%
2022/02/22	18	41.68	8	42.23	41.20	10	27,786	0.04%
2022/02/21	74	42.44	71	42.14	42.75	3	27,345	0.01%
2022/02/18	1	39.60	22	39.74	39.85	-21	26,414	-0.08%
2022/02/17	20	39.66	3	39.45	39.75	17	26,629	0.06%
2022/02/16	0	0.00	3	39.70	39.55	-3	26,832	-0.01%
2022/02/15	2	39.60	5	39.58	39.10	-3	27,223	-0.01%
2022/02/14	7	39.53	40	39.82	39.80	-33	28,130	-0.12%
2022/02/11	1	40.50	12	40.58	40.35	-11	28,247	-0.04%
2022/02/10	16	40.36	21	40.66	40.50	-5	28,566	-0.02%
2022/02/09	13	40.21	9	40.35	40.25	4	29,265	0.01%
2022/02/08	6	40.07	12	39.97	40.00	-6	29,287	-0.02%
2022/02/07	16	38.27	24	39.64	39.85	-8	29,340	-0.03%
2022/01/26	20	36.94	3	36.75	37.00	17	29,320	0.06%
2022/01/25	15	37.35	28	37.72	36.75	-13	29,502	-0.04%
2022/01/24	16	37.55	5	36.96	37.10	11	29,595	0.04%
2022/01/21	10	38.35	2.4	38.88	38.15	7.6	29,608	0.03%
2022/01/20	4	38.81	21	38.94	39.25	-17	29,596	-0.06%
2022/01/19	14	38.34	13	38.45	38.25	1	29,578	0.00%
2022/01/18	4	39.35	41	39.67	38.80	-37	29,689	-0.12%
2022/01/17	17	39.38	0	0.00	39.45	17	29,911	0.06%
2022/01/14	23	39.48	1	39.30	40.00	22	30,508	0.07%
2022/01/13	25	39.61	26	39.79	40.00	-1	30,450	0.00%
2022/01/12	5	38.25	3	38.30	38.45	2	30,188	0.01%
2022/01/11	4	38.43	2	38.55	38.15	2	30,146	0.01%
2022/01/10	57	38.63	7	38.81	38.90	50	30,244	0.17%
2022/01/07	11	39.32	10	40.10	39.05	1	30,235	0.00%
2022/01/06	6	39.78	0	0.00	39.75	6	30,272	0.02%
2022/01/05	9	40.77	13	40.79	40.25	-4	30,346	-0.01%
2022/01/04	5	40.19	0	0.00	40.15	5	30,395	0.02%
2022/01/03	12	40.62	3	40.50	40.70	9	30,572	0.03%
2021/12/30	1	41.15	3	41.07	41.15	-2	30,805	-0.01%
2021/12/29	0	0.00	10.2	41.43	41.50	-10.2	30,944	-0.03%
2021/12/28	11	40.98	21	41.24	41.10	-10	31,211	-0.03%
2021/12/27	48	41.77	9	42.10	41.00	39	31,412	0.12%
2021/12/24	32	43.64	18	42.72	42.55	14	31,107	0.05%
2021/12/23	6	43.47	13.4	43.60	43.55	-7.4	30,878	-0.02%
2021/12/22	13	44.20	20	44.28	43.90	-7	30,458	-0.02%
2021/12/21	43.2	42.87	84	43.54	44.55	-40.8	29,872	-0.14%
2021/12/20	82	43.41	42	43.81	44.05	40	28,816	0.14%
2021/12/17	20	41.54	202	41.02	41.70	-182	26,866	-0.68%	大賣/鉅額交易
2021/12/16	6	39.44	4	39.60	39.40	2	25,705	0.01%
2021/12/15	48	39.99	45	39.91	39.95	3	25,899	0.01%
2021/12/14	95	40.24	63.1	39.77	39.65	31.9	25,870	0.12%
2021/12/13	33	39.73	80	40.30	40.90	-47	25,432	-0.18%
2021/12/10	15.5	38.86	11	38.76	38.50	4.5	24,588	0.02%
2021/12/09	15	38.77	51	38.99	38.45	-36	24,644	-0.15%
2021/12/08	57	40.09	81	39.92	39.15	-24	24,884	-0.10%
2021/12/07	84	38.36	186	38.76	39.00	-102	24,544	-0.42%	大賣/鉅額交易
2021/12/06	3	37.07	22	37.23	37.10	-19	23,937	-0.08%
2021/12/03	26	36.43	22	36.41	36.50	4	23,783	0.02%
2021/12/02	12	35.92	38	35.88	36.20	-26	23,710	-0.11%
2021/12/01	4	35.00	26	35.28	35.40	-22	23,638	-0.09%
2021/11/30	49	34.83	1	35.15	35.10	48	23,681	0.20%
2021/11/29	25	35.03	3	35.00	35.10	22	23,701	0.09%
2021/11/26	5.2	36.38	12	37.41	36.25	-6.8	23,693	-0.03%
2021/11/25	37	38.07	32	38.56	38.15	5	23,602	0.02%
2021/11/24	75	37.40	105.1	36.89	37.40	-30.1	22,654	-0.13%	大賣/
2021/11/23	12	35.26	145.1	35.18	35.20	-133.1	21,411	-0.62%	大賣/鉅額交易
2021/11/22	1	32.25	13.2	33.14	33.40	-12.2	21,791	-0.06%
2021/11/19	26	33.06	5	32.95	32.85	21	21,762	0.10%
2021/11/18	18	33.93	3	34.25	33.90	15	21,745	0.07%
2021/11/17	1	33.85	5	34.02	33.85	-4	21,904	-0.02%
2021/11/16	16	34.16	4	34.18	34.10	12	22,142	0.05%
2021/11/15	91.1	34.73	11	34.96	34.75	80.1	22,263	0.36%
2021/11/12	41	35.70	0	0.00	35.55	41	22,815	0.18%
2021/11/11	113	36.83	142	37.02	36.25	-29	22,815	-0.13%	大買/大賣/
2021/11/10	137	35.25	3	35.25	34.95	134	22,256	0.60%	大買/鉅額交易
2021/11/09	34	35.51	16	35.58	35.70	18	22,466	0.08%
2021/11/08	61	36.32	213	36.04	36.25	-152	22,636	-0.67%	大賣/鉅額交易
2021/11/05	87	34.31	11	34.35	34.30	76	22,459	0.34%
2021/11/04	110	35.41	35	36.21	35.15	75	22,738	0.33%	大買/
2021/11/03	12	35.75	91	35.70	35.70	-79	23,539	-0.34%
2021/11/02	39	35.27	40	35.98	35.15	-1	23,573	0.00%
2021/11/01	61.1	34.90	15	35.23	35.20	46.1	23,736	0.19%
2021/10/29	34	34.45	24	35.00	35.10	10	23,880	0.04%
2021/10/28	34.2	34.48	44	35.10	34.85	-9.8	23,908	-0.04%
2021/10/27	5	35.05	8.3	35.51	35.30	-3.3	24,131	-0.01%
2021/10/26	10	35.17	43	35.65	35.60	-33	24,736	-0.13%
2021/10/25	0	0.00	28	34.67	35.05	-28	25,027	-0.11%
2021/10/22	88.3	34.97	25	35.42	33.70	63.3	25,424	0.25%
2021/10/21	2	36.58	34	36.94	36.90	-32	25,461	-0.13%
2021/10/20	68	36.31	36	36.87	36.05	32	25,804	0.12%
2021/10/19	11	36.59	5	36.60	36.60	6	26,215	0.02%
2021/10/18	40.7	36.24	9	36.72	36.40	31.7	26,883	0.12%
2021/10/15	58	36.36	14	36.91	36.30	44	27,449	0.16%
2021/10/14	24	35.69	52	36.10	36.35	-28	28,019	-0.10%
2021/10/13	11	35.92	10	36.75	35.80	1	28,804	0.00%
2021/10/12	19	36.52	42	37.53	36.10	-23	29,292	-0.08%
2021/10/08	61.5	37.52	12	37.78	37.00	49.5	30,189	0.16%
2021/10/07	64	37.35	57.5	38.10	38.30	6.5	31,156	0.02%
2021/10/06	13	38.18	8	38.60	38.05	5	32,370	0.02%
2021/10/05	2	38.30	37.2	38.38	39.00	-35.2	33,509	-0.11%
2021/10/04	15.7	38.36	46	37.74	37.10	-30.3	34,130	-0.09%
2021/10/01	17	40.55	21	40.12	39.15	-4	35,544	-0.01%
2021/09/30	36	41.06	61	41.12	41.80	-25	37,175	-0.07%
2021/09/29	2	40.75	5	41.05	40.35	-3	38,748	-0.01%
2021/09/28	19.1	41.54	12	41.68	41.45	7.1	41,331	0.02%
2021/09/27	48	42.13	33	42.41	42.35	15	44,443	0.03%
2021/09/24	1	41.50	14	41.67	41.75	-13	49,121	-0.03%
2021/09/23	20.3	40.98	22	40.75	41.25	-1.7	55,807	0.00%
2021/09/22	87.7	41.56	24	42.12	41.00	63.7	63,801	0.10%
2021/09/17	4	43.55	13	44.38	44.45	-9	67,891	-0.01%
2021/09/16	14	44.69	22	45.15	44.15	-8	70,029	-0.01%
2021/09/15	27	44.61	8	44.81	45.05	19	71,938	0.03%
2021/09/14	116	45.71	310	45.55	45.50	-194	75,763	-0.26%	大買/大賣/鉅額交易
2021/09/13	74	46.88	47	46.98	46.90	27	79,590	0.03%
2021/09/10	551	46.44	144	46.20	46.35	407	80,607	0.50%	大買/大賣/鉅額交易
2021/09/09	36	44.14	37	44.51	44.95	-1	81,642	0.00%
2021/09/08	46	44.57	58	44.21	43.70	-12	84,570	-0.01%
2021/09/07	169	45.04	159	43.93	44.20	10	84,889	0.01%	大買/大賣/
2021/09/06	32	44.72	38	44.81	44.45	-6	85,072	-0.01%
2021/09/03	9.2	44.38	5	45.14	44.05	4.2	85,000	0.00%
2021/09/02	23	44.85	12	44.48	44.40	11	85,129	0.01%
2021/09/01	53.5	46.29	4	46.94	46.05	49.5	85,115	0.06%
2021/08/31	29	46.58	1	46.70	46.85	28	85,070	0.03%
2021/08/30	5	45.90	5	46.50	46.40	0	85,302	0.00%
2021/08/27	16	46.00	18	46.14	45.85	-2	85,511	0.00%
2021/08/26	62.3	46.69	81	47.50	46.00	-18.7	85,671	-0.02%
2021/08/25	17	43.84	18	44.30	44.10	-1	85,317	0.00%
2021/08/24	25	43.57	44.7	43.79	44.00	-19.7	89,217	-0.02%
2021/08/23	36	44.49	24	44.65	44.10	12	93,474	0.01%
2021/08/20	12	42.96	15	43.13	43.40	-3	96,058	0.00%
2021/08/19	30	44.36	14	42.75	42.75	16	98,816	0.02%
2021/08/18	53	42.98	92	43.38	45.40	-39	100,762	-0.04%
2021/08/17	11	46.28	23	45.65	44.30	-12	102,491	-0.01%
2021/08/16	17	48.27	13	48.47	47.80	4	106,682	0.00%
2021/08/13	35	48.21	29	48.67	47.80	6	111,289	0.01%
2021/08/12	2	47.50	96	48.54	49.30	-94	115,351	-0.08%
2021/08/11	36	47.66	33	47.98	47.00	3	118,096	0.00%
2021/08/10	72	48.02	3	47.73	47.30	69	119,720	0.06%
2021/08/09	65	48.99	146	49.01	48.85	-81	121,383	-0.07%	大賣/
2021/08/06	19	46.88	18	47.46	47.00	1	123,407	0.00%
2021/08/05	50.1	47.37	12	48.22	47.15	38.1	126,196	0.03%
2021/08/04	34	49.10	14.5	48.97	48.60	19.5	129,263	0.02%
2021/08/03	14.2	48.62	5	48.44	48.75	9.2	134,933	0.01%
2021/08/02	30	48.90	12.1	49.12	49.25	17.9	138,109	0.01%
2021/07/30	67	49.68	74.1	49.71	48.90	-7.1	142,440	0.00%
2021/07/29	9.1	47.57	59.2	48.20	48.90	-50.1	146,402	-0.03%
2021/07/28	103	46.97	102	47.09	46.90	1	148,860	0.00%	大買/大賣/
2021/07/27	104	47.71	134.2	47.99	46.50	-30.2	151,587	-0.02%	大買/大賣/
2021/07/26	83	49.05	28	48.81	48.55	55	154,472	0.04%
2021/07/23	40	49.14	80	49.71	50.40	-40	157,355	-0.03%
2021/07/22	33	48.85	28	48.71	48.20	5	158,348	0.00%
2021/07/21	52	50.99	98	51.11	49.30	-46	159,661	-0.03%
2021/07/20	99.2	52.15	57	52.37	51.50	42.2	159,499	0.03%
2021/07/19	108	53.59	84	54.19	53.10	24	159,337	0.02%	大買/
2021/07/16	50.5	53.00	29	53.09	53.00	21.5	159,322	0.01%
2021/07/15	63.5	52.20	50	53.04	54.40	13.5	159,147	0.01%
2021/07/14	27.2	51.06	50	50.38	50.70	-22.8	158,637	-0.01%
2021/07/13	88.1	54.92	232	53.14	52.60	-143.9	158,188	-0.09%	大賣/鉅額交易
2021/07/12	125.2	58.15	76	58.77	57.40	49.2	157,356	0.03%	大買/
2021/07/09	43	57.32	27	57.09	56.50	16	156,798	0.01%
2021/07/08	258	56.39	212	57.77	58.50	46	156,468	0.03%	大買/大賣/
2021/07/07	192	57.32	348	58.75	56.50	-156	155,332	-0.10%	大買/大賣/鉅額交易
2021/07/06	117	60.38	135	60.95	59.60	-18	155,560	-0.01%	大買/大賣/
2021/07/05	179	62.09	162.5	62.83	61.30	16.5	156,896	0.01%	大買/大賣/
2021/07/02	181	60.05	224	60.06	60.10	-43	154,581	-0.03%	大買/大賣/
2021/07/01	252.1	61.01	147	61.01	58.80	105.1	153,370	0.07%	大買/大賣/鉅額交易
2021/06/30	358.5	62.57	163.5	62.98	61.20	195	151,103	0.13%	大買/大賣/鉅額交易
2021/06/29	307	58.60	275	59.16	59.50	32	147,776	0.02%	大買/大賣/
2021/06/28	177	53.48	210.4	53.86	55.70	-33.4	141,237	-0.02%	大買/大賣/
2021/06/25	82	51.97	101	51.87	50.70	-19	136,878	-0.01%	大賣/
2021/06/24	59	50.44	63	50.75	50.60	-4	135,237	0.00%
2021/06/23	214.5	50.67	50	50.17	48.25	164.5	133,347	0.12%	大買/鉅額交易
2021/06/22	42	50.49	100.7	51.04	51.70	-58.7	130,040	-0.05%
2021/06/21	124.5	47.84	106	47.19	47.00	18.5	125,972	0.01%	大買/大賣/
2021/06/18	142	50.87	100	51.33	50.00	42	124,583	0.03%	大買/
2021/06/17	156	51.85	160.5	52.45	50.80	-4.5	123,048	0.00%	大買/大賣/
2021/06/16	38	50.54	55	51.26	50.40	-17	120,480	-0.01%
2021/06/15	45	48.78	45	49.09	50.60	0	120,113	0.00%
2021/06/11	32	46.55	32	47.47	47.20	0	119,897	0.00%
2021/06/10	41	45.78	34	46.00	47.10	7	120,284	0.01%
2021/06/09	22	46.84	30	47.12	46.80	-8	120,431	-0.01%
2021/06/08	15	48.03	21	48.49	48.55	-6	120,709	0.00%
2021/06/07	83	47.06	79.5	47.42	47.20	3.5	120,863	0.00%
2021/06/04	81	51.17	65	51.24	49.95	16	120,690	0.01%
2021/06/03	36	51.82	26	52.13	51.60	10	121,601	0.01%
2021/06/02	73	52.77	73	52.63	52.70	0	121,644	0.00%
2021/06/01	123.1	53.05	124.6	53.16	53.30	-1.6	122,374	0.00%	大買/大賣/
2021/05/31	138.6	52.10	168	52.58	52.40	-29.4	121,105	-0.02%	大買/大賣/
2021/05/28	35	47.41	154.5	48.23	48.70	-119.5	118,089	-0.10%	大賣/鉅額交易
2021/05/27	154	45.33	91	45.40	44.30	63	116,115	0.05%	大買/
2021/05/26	135	43.87	153	44.49	44.10	-18	114,060	-0.02%	大買/大賣/
2021/05/25	164	44.62	131	44.96	44.00	33	113,252	0.03%	大買/大賣/
2021/05/24	234.6	45.99	248	46.31	45.05	-13.4	113,497	-0.01%	大買/大賣/
2021/05/21	215	44.64	205.1	44.76	46.15	9.9	110,303	0.01%	大買/大賣/
2021/05/20	198.8	44.73	212	45.10	43.00	-13.3	105,867	-0.01%	大買/大賣/
2021/05/19	104	44.63	58	44.44	45.00	46	101,894	0.05%	大買/
2021/05/18	38	40.30	84	40.37	40.95	-46	99,356	-0.05%
2021/05/17	36.1	37.70	110	37.57	37.25	-73.9	97,397	-0.08%	大賣/
2021/05/14	245.1	43.39	122	42.90	41.35	123.1	95,502	0.13%	大買/大賣/鉅額交易
2021/05/13	142	46.54	123.7	46.80	45.90	18.3	92,554	0.02%	大買/大賣/
2021/05/12	102.8	54.38	64	53.23	51.00	38.8	89,797	0.04%	大買/
2021/05/11	126.5	58.57	229	59.29	56.60	-102.5	86,567	-0.12%	大買/大賣/鉅額交易
2021/05/10	123	55.47	137	55.99	57.40	-14	80,795	-0.02%	大買/大賣/
2021/05/07	151.5	49.41	135.4	49.76	52.20	16.1	77,653	0.02%	大買/大賣/
2021/05/06	110	46.69	320.7	46.43	47.50	-210.7	73,184	-0.29%	大買/大賣/鉅額交易
2021/05/05	70	41.99	74	42.30	43.20	-4	68,736	-0.01%
2021/05/04	289	40.23	222	39.69	39.30	67	66,023	0.10%	大買/大賣/
2021/05/03	200	45.32	149	44.90	42.65	51	62,948	0.08%	大買/大賣/
2021/04/29	52	40.73	105.4	41.51	42.60	-53.4	59,681	-0.09%	大賣/
2021/04/28	63	39.44	75	39.27	38.75	-12	56,519	-0.02%
2021/04/27	225	39.31	64.6	39.87	40.00	160.4	55,435	0.29%	大買/鉅額交易
2021/04/26	49	38.56	36	38.09	39.25	13	53,702	0.02%
2021/04/23	55	34.47	30	34.60	35.70	25	53,554	0.05%
2021/04/22	44	36.76	96	37.82	36.25	-52	53,573	-0.10%
2021/04/21	40	33.78	68	34.14	35.40	-28	53,448	-0.05%
2021/04/20	44	33.25	47	33.60	34.50	-3	53,279	-0.01%
2021/04/19	39.1	33.33	54	33.74	34.70	-14.9	53,408	-0.03%
2021/04/16	56	30.63	62	31.11	31.55	-6	53,007	-0.01%
2021/04/15	50	28.88	60	28.77	28.70	-10	52,922	-0.02%
2021/04/14	55	27.54	49	27.57	27.80	6	53,582	0.01%
2021/04/13	43	27.72	12	27.93	27.40	31	55,897	0.06%
2021/04/12	81	28.30	67	28.53	29.00	14	59,126	0.02%
2021/04/09	105	26.49	70	26.49	26.80	35	58,542	0.06%	大買/
2021/04/08	3	24.95	26.6	24.95	24.95	-23.6	56,092	-0.04%
2021/04/07	161	22.89	144	22.75	22.70	17	56,933	0.03%	大買/大賣/
2021/04/06	119	22.05	63	21.57	22.70	56	56,288	0.10%	大買/
2021/04/01	160	20.16	235.5	20.77	20.75	-75.5	54,838	-0.14%	大買/大賣/
2021/03/31	98	19.01	49	18.98	19.50	49	52,181	0.09%
2021/03/30	2	18.30	3	18.23	18.30	-1	51,223	0.00%
2021/03/29	4	18.31	4	18.33	18.30	0	52,583	0.00%
2021/03/26	6	17.71	2	17.65	17.80	4	55,864	0.01%
2021/03/25	18	17.96	10	17.90	17.55	8	58,787	0.01%
2021/03/24	3	17.28	1	17.30	17.30	2	58,813	0.00%
2021/03/23	1	17.65	2	17.80	17.55	-1	59,227	0.00%
2021/03/22	1	17.70	8	17.66	17.70	-7	60,007	-0.01%
2021/03/19	11	17.75	8	17.74	17.50	3	61,924	0.00%
2021/03/18	2	17.73	1	17.75	17.75	1	63,665	0.00%
2021/03/17	15	17.96	87	17.86	17.85	-72	66,518	-0.11%
2021/03/16	8	17.87	3	18.07	17.75	5	67,843	0.01%
2021/03/15	102	18.79	131	18.38	18.35	-29	67,472	-0.04%	大買/大賣/
2021/03/12	4	18.49	17	18.55	18.75	-13	67,060	-0.02%
2021/03/11	86	18.24	18	18.29	18.25	68	66,686	0.10%
2021/03/10	2	18.13	4.1	18.19	18.20	-2.1	66,651	0.00%
2021/03/09	18	18.35	78	18.66	18.40	-60	66,366	-0.09%
2021/03/08	6	18.16	41	18.10	18.10	-35	65,151	-0.05%
2021/03/05	114	18.27	70	17.82	17.85	44	64,811	0.07%	大買/
2021/03/04	77	18.52	186	18.62	18.60	-109	63,711	-0.17%	大賣/鉅額交易
2021/03/03	46	17.83	81	17.99	17.75	-35	61,301	-0.06%
2021/03/02	113	17.70	131	17.39	17.30	-18	60,155	-0.03%	大買/大賣/
2021/02/26	31	17.52	31	17.51	17.45	0	59,714	0.00%
2021/02/25	49	17.33	180	17.20	17.45	-131	58,896	-0.22%	大賣/鉅額交易
2021/02/24	143	17.15	82	16.95	16.50	61	58,000	0.11%	大買/
2021/02/23	2	16.65	68	16.96	17.20	-66	55,364	-0.12%
2021/02/22	6	15.49	11.7	15.62	15.65	-5.7	54,002	-0.01%
2021/02/19	18	15.21	93	15.25	15.45	-75	53,465	-0.14%
2021/02/18	111	14.98	51	15.16	15.40	60	52,997	0.11%	大買/
2021/02/17	7	14.30	28	14.05	14.25	-21	52,242	-0.04%
2021/02/05	36	13.43	0	0.00	13.40	36	51,850	0.07%
2021/02/04	5	13.45	35	13.79	13.65	-30	51,731	-0.06%
2021/02/03	8	13.81	0	0.00	13.70	8	51,751	0.02%
2021/02/02	21	14.02	14	14.11	14.20	7	51,453	0.01%
2021/02/01	0	0.00	3	13.75	13.80	-3	51,289	-0.01%
2021/01/29	14	13.98	1	13.85	13.60	13	51,075	0.03%
2021/01/28	1	14.05	15	14.18	13.90	-14	51,168	-0.03%
2021/01/27	6	14.67	0	0.00	14.40	6	51,213	0.01%
2021/01/26	25	14.93	2	14.85	14.85	23	51,226	0.04%
2021/01/25	2.3	15.21	16	15.50	15.25	-13.7	51,006	-0.03%
2021/01/22	1	15.30	13	15.07	15.25	-12	50,670	-0.02%
2021/01/21	9	15.01	19	15.07	14.90	-10	50,387	-0.02%
2021/01/20	55	14.91	86.2	14.55	14.60	-31.2	50,138	-0.06%
2021/01/19	16	15.47	107	15.53	15.35	-91	49,711	-0.18%	大賣/
2021/01/18	167	15.16	128	15.08	15.10	39	49,391	0.08%	大買/大賣/
2021/01/15	108	15.83	141	15.88	15.70	-33	48,895	-0.07%	大買/大賣/
2021/01/14	103	16.54	219.6	16.45	16.40	-116.6	48,484	-0.24%	大買/大賣/鉅額交易
2021/01/13	0	0.00	17	15.86	16.10	-17	47,717	-0.04%
2021/01/12	33	15.82	26	15.78	15.70	7	47,363	0.01%
2021/01/11	8	16.81	24	16.78	16.65	-16	46,697	-0.03%
2021/01/08	60	16.54	90	16.44	16.80	-30	46,275	-0.06%
2021/01/07	222	17.19	98	17.23	16.85	124	45,602	0.27%	大買/鉅額交易
2021/01/06	304	17.97	76	17.82	17.65	228	44,235	0.52%	大買/鉅額交易
2021/01/05	67.3	17.80	421.9	17.73	17.80	-354.6	41,253	-0.86%	大賣/鉅額交易
2021/01/04	31	16.12	242	16.30	16.50	-211	37,384	-0.56%	大賣/鉅額交易
2020/12/31	155	15.51	143	15.77	15.75	12	35,812	0.03%	大買/大賣/
2020/12/30	170	15.68	190	16.03	15.50	-20	35,197	-0.06%	大買/大賣/
2020/12/29	240	15.54	118	15.64	15.35	122	33,981	0.36%	大買/大賣/鉅額交易
2020/12/28	242	15.30	14	15.12	15.00	228	32,612	0.70%	大買/鉅額交易
2020/12/25	391	15.59	22	15.71	15.50	369	31,474	1.17%	大買/鉅額交易
2020/12/24	26	15.69	45	15.66	15.50	-19	30,591	-0.06%
2020/12/23	103	15.43	149	15.47	16.00	-46	29,622	-0.16%	大買/大賣/
2020/12/22	204	16.30	213	16.53	15.20	-9	28,061	-0.03%	大買/大賣/
2020/12/21	27	15.46	64	15.59	15.75	-37	24,162	-0.15%
2020/12/18	55	14.26	88	14.40	14.35	-33	21,095	-0.16%
2020/12/17	14.5	14.16	26	14.37	14.20	-11.5	20,410	-0.06%
2020/12/16	31	14.30	3	14.20	14.25	28	19,874	0.14%
2020/12/15	76	14.56	35	14.73	14.15	41	18,916	0.22%
2020/12/14	140	14.28	65	14.18	14.30	75	17,025	0.44%	大買/
2020/12/11	219	13.55	152	13.66	13.75	67	14,796	0.45%	大買/大賣/
2020/12/10	21	12.81	75	12.55	12.85	-54	11,829	-0.46%
2020/12/09	70	11.70	0.5	11.75	11.70	69.5	10,342	0.67%
2020/12/08	8	11.96	10	11.90	11.90	-2	10,395	-0.02%
2020/12/07	3	12.10	5	12.30	12.10	-2	10,456	-0.02%
2020/12/04	0	0.00	30	12.07	12.05	-30	10,470	-0.29%
2020/12/03	0	0.00	5	12.00	11.70	-5	10,500	-0.05%
2020/12/02	4	11.88	34	11.82	11.80	-30	10,700	-0.28%
2020/12/01	6	12.01	7	11.86	11.90	-1	10,639	-0.01%
2020/11/30	62	12.08	20	12.08	12.05	42	10,467	0.40%
2020/11/27	30	11.60	16	11.59	11.70	14	9,940	0.14%
2020/11/26	7	11.43	2.7	11.45	11.35	4.3	9,580	0.05%
2020/11/25	0	0.00	3	11.05	11.20	-3	9,397	-0.03%
2020/11/24	5	11.00	5	10.95	11.00	0	8,983	0.00%
2020/11/23	5	11.06	70	10.91	11.05	-65	8,851	-0.73%
2020/11/20	7	10.51	2	10.50	10.45	5	8,295	0.06%
2020/11/17	0	0.00	0.1	10.10	10.15	-0.1	8,056	0.00%
2020/11/16	0	0.00	2	10.05	10.00	-2	8,069	-0.02%
2020/11/11	0	0.00	45	10.49	10.45	-45	7,943	-0.57%
2020/11/10	0	0.00	10	10.28	10.25	-10	7,849	-0.13%
2020/11/09	0	0.00	7	10.35	10.30	-7	7,764	-0.09%
2020/11/06	0	0.00	5	10.20	10.20	-5	7,675	-0.07%
2020/11/05	27	10.52	25	10.47	10.20	2	7,639	0.03%
2020/11/04	17	10.37	10	10.30	10.40	7	7,326	0.10%
2020/11/03	0	0.00	10	10.10	10.00	-10	7,010	-0.14%
2020/11/02	0	0.00	2	9.78	9.83	-2	6,761	-0.03%
2020/10/29	40	9.98	0	0.00	10.10	40	6,674	0.60%
2020/10/28	2	10.20	15	10.20	10.10	-13	6,628	-0.20%
2020/10/27	0	0.00	1.3	10.17	10.15	-1.3	6,561	-0.02%
2020/10/26	1	10.00	20	10.00	10.00	-19	6,471	-0.29%
2020/10/23	0	0.00	1	10.15	10.15	-1	6,430	-0.02%
2020/10/22	21	10.20	1	10.15	10.15	20	6,408	0.31%
2020/10/21	0	0.00	10	9.98	9.99	-10	6,228	-0.16%
2020/10/19	0	0.00	3	9.94	9.83	-3	6,163	-0.05%
2020/10/16	13	9.85	0.2	9.68	9.68	12.8	6,042	0.21%
2020/10/14	0	0.00	12	10.03	10.15	-12	5,953	-0.20%
2020/10/13	10	9.88	0	0.00	9.88	10	5,855	0.17%
2020/10/12	0	0.00	7	9.91	9.99	-7	5,903	-0.12%
2020/10/08	6	9.78	112	9.88	9.78	-106	5,847	-1.81%	大賣/鉅額交易
2020/10/06	16	9.65	11	9.60	9.89	5	5,806	0.09%
2020/09/30	0	0.00	60	9.29	9.33	-60	5,744	-1.04%
2020/09/29	10	9.31	0	0.00	9.31	10	5,745	0.17%
2020/09/28	2	9.36	290	9.41	9.43	-288	5,772	-4.99%	大賣/鉅額交易
2020/09/25	148	9.17	0	0.00	9.18	148	5,804	2.55%	大買/鉅額交易
2020/09/24	88	9.18	0	0.00	9.17	88	5,766	1.53%
2020/09/23	152	9.51	3	9.44	9.50	149	5,670	2.63%	大買/鉅額交易
2020/09/22	6	9.75	8	9.94	9.70	-2	5,586	-0.04%
2020/09/21	15	9.85	112	10.02	9.90	-97	5,528	-1.75%	大賣/
2020/09/18	42	9.96	0	0.00	9.87	42	5,433	0.77%
2020/09/17	112	9.86	3	9.84	9.86	109	5,370	2.03%	大買/鉅額交易
2020/09/16	0	0.00	2	10.10	10.20	-2	5,064	-0.04%
2020/09/15	2	10.10	0	0.00	10.20	2	5,003	0.04%
2020/09/14	24	10.30	19	10.57	10.30	5	4,917	0.10%
2020/09/11	53	10.55	2	10.75	10.30	51	4,782	1.07%
2020/09/10	6	10.53	0	0.00	10.55	6	4,457	0.13%
2020/09/09	20	10.30	6	10.55	10.65	14	4,283	0.33%
2020/09/08	5	10.50	0	0.00	10.25	5	4,044	0.12%
2020/09/07	0	0.00	12	10.33	10.40	-12	3,675	-0.33%
2020/09/04	0	0.00	10	9.47	9.46	-10	3,309	-0.30%
2020/09/02	0	0.00	10	9.45	9.36	-10	3,213	-0.31%
2020/08/31	0	0.00	50	8.97	9.32	-50	3,231	-1.55%
2020/08/28	0	0.00	4	8.74	8.75	-4	3,043	-0.13%
2020/08/27	0	0.00	639	8.92	8.88	-639	3,019	-21.16%	大賣/鉅額交易
2020/08/21	3	8.29	0	0.00	8.29	3	2,894	0.10%
2020/08/20	190	8.06	0	0.00	8.07	190	2,986	6.36%	大買/鉅額交易
2020/08/19	0	0.00	7	8.32	8.32	-7	2,914	-0.24%
2020/08/17	0	0.00	215	8.53	8.57	-215	2,847	-7.55%	大賣/鉅額交易
2020/08/14	10	8.11	161	8.29	8.35	-151	2,786	-5.42%	大賣/鉅額交易
2020/08/11	0	0.00	1	8.20	8.18	-1	2,744	-0.04%
2020/08/07	0	0.00	2	8.04	8.03	-2	2,741	-0.07%
2020/08/04	5	8.03	0	0.00	8.03	5	2,788	0.18%
2020/07/31	2	8.05	0	0.00	8.06	2	2,786	0.07%
2020/07/29	0	0.00	10	8.05	8.06	-10	2,811	-0.36%
2020/07/28	41	8.03	0	0.00	8.01	41	2,881	1.42%
2020/07/24	1	8.15	0	0.00	8.22	1	2,983	0.03%
2020/07/23	0	0.00	70	8.16	8.32	-70	2,977	-2.35%
2020/07/20	0	0.00	20	8.11	8.12	-20	3,014	-0.66%
2020/07/17	0	0.00	50	8.23	8.21	-50	3,022	-1.65%
2020/07/16	50	8.33	70	8.23	8.34	-20	3,024	-0.66%
2020/07/15	0	0.00	0	8.01	8.06	0	2,958	0.00%
2020/07/10	30	8.06	12	8.12	8.03	18	3,122	0.58%
2020/07/09	50	8.16	0	0.00	8.17	50	3,121	1.60%
2020/07/08	50	8.18	10	8.17	8.17	40	3,121	1.28%
2020/07/07	323	8.21	0	0.00	8.18	323	3,127	10.33%	大買/鉅額交易
2020/07/06	19	8.20	0	0.00	8.27	19	3,132	0.61%
2020/07/03	36	8.15	0	0.00	8.23	36	3,127	1.15%
2020/07/01	51	8.23	0	0.00	8.21	51	3,150	1.62%
2020/06/24	6	8.28	0	0.00	8.28	6	3,199	0.19%
2020/06/23	0	0.00	2	8.36	8.36	-2	3,233	-0.06%
2020/06/22	0	0.00	71	8.42	8.46	-71	3,286	-2.16%
2020/06/19	65	8.25	0	0.00	8.21	65	3,308	1.96%
2020/06/18	40	8.16	0	0.00	8.22	40	3,330	1.20%
2020/06/17	1	8.22	0	0.00	8.22	1	3,388	0.03%
2020/06/16	5	8.22	5	8.33	8.24	0	3,423	0.00%
2020/06/15	31	8.15	0	0.00	8.11	31	3,534	0.88%
2020/06/12	60	8.07	0	0.00	8.19	60	3,593	1.67%
2020/06/11	36	8.36	2	8.65	8.34	34	3,653	0.93%
2020/06/10	0	0.00	25	8.60	8.65	-25	3,674	-0.68%
2020/06/08	10	8.37	3	8.52	8.45	7	3,934	0.18%
2020/06/05	10	8.20	2	8.25	8.24	8	3,877	0.21%
2020/06/03	0	0.00	10	7.89	8.02	-10	3,936	-0.25%
2020/06/02	0	0.00	20	7.81	7.80	-20	3,920	-0.51%
2020/06/01	5	7.82	0	0.00	7.81	5	3,931	0.13%
2020/05/29	5	7.80	1	8.00	7.80	4	3,933	0.10%
2020/05/28	0	0.00	3	8.22	8.14	-3	3,929	-0.08%
2020/05/27	0	0.00	20	7.58	7.79	-20	3,835	-0.52%
2020/05/26	10	7.28	0	0.00	7.27	10	3,770	0.27%
2020/05/22	11	7.37	0	0.00	7.30	11	3,779	0.29%
2020/05/20	1	7.29	0	0.00	7.29	1	3,777	0.03%
2020/05/04	5	7.45	0	0.00	7.42	5	3,728	0.13%
2020/04/30	3	7.83	100	7.77	7.83	-97	3,666	-2.65%
2020/04/28	5	7.28	0	0.00	7.27	5	3,708	0.13%
2020/04/27	0	0.00	5	7.23	7.16	-5	3,850	-0.13%
2020/04/17	5.9	7.13	0	0.00	7.12	5.9	3,862	0.15%
2020/04/13	105	7.11	10	7.10	7.06	95	3,769	2.52%	大買/
2020/04/10	0	0.00	5	7.19	7.20	-5	3,803	-0.13%
2020/04/08	10	7.05	6	6.87	7.04	4	3,929	0.10%
2020/04/01	0	0.00	122	6.82	6.80	-122	4,209	-2.90%	大賣/鉅額交易
2020/03/31	76	6.67	0	0.00	6.63	76	4,219	1.80%
2020/03/30	0	0.00	80	6.34	6.58	-80	4,243	-1.89%
2020/03/24	0	0.00	2	6.51	6.51	-2	4,255	-0.05%
2020/03/20	80	5.80	0	0.00	5.94	80	4,280	1.87%
2020/03/18	5	6.23	0	0.00	6.00	5	4,266	0.12%
2020/03/16	1	6.80	0	0.00	6.75	1	4,161	0.02%
2020/03/13	20	7.00	0	0.00	7.15	20	4,089	0.49%
2020/03/12	165	7.78	0	0.00	7.74	165	3,916	4.21%	大買/鉅額交易
2020/03/11	0	0.00	93	8.60	8.60	-93	3,731	-2.49%
2020/03/10	1	8.74	5.5	8.69	8.79	-4.5	3,699	-0.12%
2020/03/09	91	8.95	0	0.00	8.90	91	3,663	2.48%
2020/03/03	0	0.00	53	9.36	9.30	-53	3,567	-1.49%
2020/02/25	0	0.00	1	9.31	9.31	-1	3,592	-0.03%
2020/02/24	1	9.32	0	0.00	9.32	1	3,585	0.03%
2020/02/21	0	0.00	2	9.48	9.53	-2	3,575	-0.06%
2020/02/19	20	9.46	0	0.00	9.45	20	3,569	0.56%
2020/02/17	2	9.35	0	0.00	9.32	2	3,591	0.06%
2020/02/10	0	0.00	0.1	9.23	9.22	-0.1	3,699	0.00%
2020/02/07	0	0.00	5	9.34	9.33	-5	3,841	-0.13%
2020/02/05	53	9.30	0	0.00	9.30	53	4,202	1.26%
2020/02/04	53	9.28	0	0.00	9.30	53	4,194	1.26%
2020/02/03	30	8.95	0	0.00	9.13	30	4,182	0.72%
2020/01/31	5	9.29	0	0.00	9.32	5	4,116	0.12%
2020/01/30	10	9.45	2	9.36	9.32	8	4,022	0.20%
2020/01/16	0	0.00	1	10.30	10.25	-1	3,802	-0.03%
2020/01/13	10	10.45	0	0.00	10.40	10	3,863	0.26%
2020/01/06	0	0.00	5	10.35	10.40	-5	3,919	-0.13%
2019/12/31	5	10.60	0	0.00	10.65	5	3,837	0.13%
2019/12/30	0	0.00	11	10.65	10.60	-11	3,759	-0.29%
2019/12/27	0	0.00	20	10.30	10.35	-20	3,581	-0.56%
2019/12/24	0	0.00	10	10.30	10.25	-10	3,458	-0.29%
2019/12/20	20	10.00	0	0.00	10.05	20	3,352	0.60%
2019/12/17	2	10.05	10	10.05	10.10	-8	3,275	-0.24%
2019/12/16	0	0.00	11	10.00	9.99	-11	3,207	-0.34%
2019/12/10	10	9.60	0	0.00	9.63	10	3,033	0.33%
2019/11/14	1	9.35	0	0.00	9.32	1	3,002	0.03%
2019/11/08	5	9.88	0	0.00	9.87	5	3,199	0.16%
2019/11/05	0	0.00	253	10.00	10.10	-253	3,174	-7.97%	大賣/鉅額交易
2019/10/23	0	0.00	0.1	9.25	9.25	-0.1	3,027	0.00%
2019/10/21	0	0.00	1	9.38	9.40	-1	3,119	-0.03%
2019/10/17	0	0.00	2	9.05	9.10	-2	3,266	-0.06%
2019/10/15	11	9.00	0	0.00	9.03	11	3,256	0.34%
2019/10/14	60	9.02	0	0.00	9.06	60	3,230	1.86%
2019/10/09	40	9.20	0	0.00	9.12	40	3,205	1.25%
2019/10/07	0	0.00	3	9.32	9.32	-3	3,152	-0.10%
2019/10/04	5	9.54	5	9.51	9.51	0	3,137	0.00%
2019/10/03	1	9.53	0	0.00	9.54	1	3,133	0.03%
2019/10/02	1	9.71	0	0.00	9.73	1	3,149	0.03%
2019/09/26	25	9.91	5	9.84	9.85	20	3,222	0.62%
2019/09/23	53	10.00	0	0.00	10.00	53	3,243	1.63%
2019/09/20	8	10.10	4	10.15	10.15	4	3,239	0.12%
2019/09/19	0	0.00	20	10.30	10.15	-20	3,244	-0.62%
2019/09/16	0	0.00	41	10.27	10.30	-41	3,421	-1.20%
2019/09/10	51	10.02	0	0.00	10.05	51	3,487	1.46%
2019/09/09	0	0.00	21	10.25	10.15	-21	3,467	-0.61%
2019/09/05	0	0.00	1	10.20	10.10	-1	3,475	-0.03%
2019/09/04	5	10.15	0	0.00	10.15	5	3,473	0.14%
2019/08/30	10	9.81	0	0.00	9.92	10	3,481	0.29%
2019/08/29	20	9.81	0	0.00	9.80	20	3,506	0.57%
2019/08/26	0	0.00	4	9.91	9.91	-4	3,513	-0.11%
2019/08/23	0	0.00	4	10.00	10.00	-4	3,544	-0.11%
2019/08/22	0	0.00	7	9.98	9.97	-7	3,558	-0.20%
2019/08/20	0	0.00	1	10.00	10.05	-1	3,924	-0.03%
2019/08/19	1	9.90	0	0.00	9.96	1	3,954	0.03%
2019/08/16	1	9.76	0	0.00	9.76	1	3,990	0.03%
2019/08/07	7	10.10	6	10.20	10.00	1	4,045	0.02%
2019/08/06	30	10.05	10	10.00	10.20	20	4,156	0.48%
2019/08/02	20	10.38	0	0.00	10.45	20	4,354	0.46%
2019/07/22	0	0.00	2	10.80	10.80	-2	5,714	-0.03%
2019/07/19	0	0.00	2	10.60	10.65	-2	5,716	-0.03%
2019/07/05	0	0.00	2	10.55	10.60	-2	6,910	-0.03%
2019/07/03	0	0.00	4.8	10.54	10.55	-4.8	7,105	-0.07%
2019/07/01	10	10.50	0	0.00	10.55	10	7,356	0.14%
2019/06/25	4	10.53	0	0.00	10.45	4	7,533	0.05%
2019/06/21	0	0.00	2	10.65	10.65	-2	7,609	-0.03%
2019/06/20	5	10.50	0	0.00	10.50	5	7,635	0.07%
2019/06/12	5	10.40	5	10.40	10.40	0	8,267	0.00%
2019/06/11	1	10.40	0	0.00	10.40	1	8,401	0.01%
2019/06/05	0	0.00	1	10.50	10.50	-1	8,624	-0.01%
2019/06/03	2	10.35	2	10.35	10.35	0	8,897	0.00%
2019/05/31	1	10.40	0	0.00	10.40	1	9,298	0.01%
2019/05/30	2	10.43	2	10.35	10.35	0	9,623	0.00%
2019/05/28	2	10.30	2	10.35	10.60	0	9,733	0.00%
2019/05/27	14	10.60	11	10.35	10.35	3	9,845	0.03%
2019/05/23	3	10.92	0	0.00	10.80	3	9,900	0.03%
2019/05/21	5	10.78	5	10.95	10.90	0	10,283	0.00%
2019/05/20	2	10.80	2	10.80	10.80	0	10,291	0.00%
2019/05/17	10	11.00	10	10.85	10.85	0	10,353	0.00%
2019/05/08	1	10.80	10	11.00	11.00	-9	11,056	-0.08%
2019/05/07	2	11.13	0	0.00	11.10	2	11,031	0.02%
2019/05/06	22	11.39	32	11.26	11.20	-10	10,971	-0.09%
2019/05/03	17	11.82	1	11.90	11.85	16	10,577	0.15%
2019/05/02	4	12.28	4	12.35	12.35	0	10,166	0.00%
2019/04/30	6	12.08	6	12.18	12.30	0	10,111	0.00%
2019/04/29	1	12.20	1	12.20	12.05	0	10,108	0.00%
2019/04/26	6	12.39	0	0.00	12.30	6	10,046	0.06%
2019/04/25	2	12.40	2	12.50	12.55	0	9,951	0.00%
2019/04/24	23	12.61	68	12.75	12.45	-45	9,822	-0.46%
2019/04/23	0	0.00	1	12.40	12.45	-1	9,537	-0.01%
2019/04/22	10	12.30	6	12.21	12.30	4	9,344	0.04%
2019/04/18	0	0.00	10	12.05	11.95	-10	9,258	-0.11%
2019/04/17	2	12.00	0	0.00	12.05	2	9,305	0.02%
2019/04/16	1	11.95	0	0.00	12.05	1	9,241	0.01%
2019/04/08	2	11.90	0	0.00	11.85	2	9,048	0.02%
2019/04/03	0	0.00	2	11.55	11.70	-2	8,878	-0.02%
2019/04/02	2	11.35	0	0.00	11.45	2	8,773	0.02%
2019/03/28	20	11.30	20	11.35	11.30	0	8,700	0.00%
2019/03/27	1	11.40	0	0.00	11.40	1	8,687	0.01%
2019/03/26	1	11.60	0	0.00	11.50	1	8,615	0.01%
2019/03/25	0	0.00	10	11.40	11.40	-10	8,594	-0.12%
2019/03/20	2	11.68	1	11.75	11.70	1	8,396	0.01%
2019/03/19	0	0.00	8	11.95	11.95	-8	8,157	-0.10%
2019/03/18	1	11.95	0	0.00	11.90	1	8,057	0.01%
2019/03/15	3	11.93	0	0.00	11.95	3	8,085	0.04%
2019/03/14	10	11.95	10	11.90	11.90	0	8,071	0.00%
2019/03/13	0	0.00	2	12.00	12.00	-2	8,029	-0.02%
2019/03/06	30	12.45	0	0.00	12.40	30	8,456	0.35%
2019/03/05	5	12.14	5	12.25	12.30	0	8,093	0.00%
2019/03/04	1	12.00	0	0.00	12.00	1	7,812	0.01%
2019/02/26	2	12.20	0	0.00	12.10	2	7,706	0.03%
2019/02/20	2	12.20	7	12.11	12.05	-5	7,093	-0.07%
2019/02/19	4	12.00	2	12.05	11.90	2	6,848	0.03%
2019/02/15	2	11.90	0	0.00	11.90	2	6,849	0.03%
2019/02/14	1	12.05	0	0.00	12.05	1	6,813	0.01%
2019/02/13	4	12.21	0	0.00	12.15	4	6,807	0.06%
2019/02/12	1	12.35	0	0.00	12.30	1	6,656	0.02%
2019/02/11	2	12.05	0	0.00	12.00	2	6,421	0.03%
2019/01/30	1	11.55	6	11.50	11.65	-5	5,995	-0.08%
2019/01/29	2	11.25	0	0.00	11.25	2	5,784	0.03%
2019/01/28	0	0.00	6	11.25	11.25	-6	5,742	-0.10%
2019/01/22	0	0.00	1	11.10	11.10	-1	5,759	-0.02%
2019/01/21	1	10.95	2	11.10	11.10	-1	5,859	-0.02%
2019/01/17	0	0.00	5	10.90	10.90	-5	6,114	-0.08%
2019/01/11	2	10.85	1	10.90	10.90	1	6,485	0.02%
2019/01/10	11	10.99	0	0.00	11.00	11	6,475	0.17%
2019/01/09	0	0.00	11	11.15	11.20	-11	6,402	-0.17%
2019/01/08	0	0.00	10	10.75	10.70	-10	6,276	-0.16%
2019/01/07	1	10.60	1	10.75	10.75	0	6,281	0.00%
2019/01/04	1	10.25	1	10.35	10.35	0	6,333	0.00%
2019/01/03	5	10.70	0	0.00	10.70	5	6,338	0.08%
2018/12/26	3	10.85	0	0.00	10.70	3	6,614	0.05%
2018/12/24	2	11.00	0	0.00	11.05	2	6,734	0.03%
2018/12/22	3	10.95	3	10.90	11.00	0	6,853	0.00%
2018/12/21	5	10.90	5	11.00	10.95	0	7,001	0.00%
2018/12/20	4	11.04	6	11.00	11.00	-2	7,110	-0.03%
2018/12/17	5	11.36	0	0.00	11.35	5	7,782	0.06%
2018/12/11	1	11.30	0	0.00	11.20	1	8,161	0.01%
2018/12/10	0	0.00	10	11.30	11.20	-10	8,290	-0.12%
2018/12/07	4	11.53	0	0.00	11.50	4	8,274	0.05%
2018/12/06	3	11.75	0	0.00	11.40	3	8,298	0.04%
2018/12/05	20	12.09	8	11.96	11.85	12	8,402	0.14%
2018/12/04	6	12.01	8	11.95	11.85	-2	8,327	-0.02%
2018/12/03	11	11.77	0	0.00	11.90	11	8,343	0.13%
2018/11/30	0	0.00	1	11.80	11.60	-1	8,475	-0.01%
2018/11/29	5	11.87	8	11.71	11.80	-3	8,448	-0.04%
2018/11/28	2	11.18	2	11.30	11.30	0	8,206	0.00%
2018/11/27	3	11.08	3	11.25	11.20	0	8,265	0.00%
2018/11/26	2	11.23	1	11.20	11.25	1	8,475	0.01%
2018/11/22	1	11.45	8	11.39	11.35	-7	8,925	-0.08%
2018/11/21	4	11.33	0	0.00	11.35	4	9,185	0.04%
2018/11/20	2	11.43	1	11.55	11.40	1	9,329	0.01%
2018/11/19	2	11.55	0	0.00	11.55	2	9,637	0.02%
2018/11/16	3	11.57	0	0.00	11.55	3	9,908	0.03%
2018/11/15	1	11.50	1	11.60	11.60	0	10,107	0.00%
2018/11/14	0	0.00	8	11.49	11.65	-8	10,334	-0.08%
2018/11/13	8	11.21	1	11.20	11.25	7	10,618	0.07%
2018/11/12	10	11.40	2	11.40	11.40	8	10,829	0.07%
2018/11/09	7	11.61	10	11.65	11.65	-3	11,095	-0.03%
2018/11/08	0	0.00	1	11.80	11.85	-1	11,604	-0.01%
2018/11/07	0	0.00	1	11.80	11.75	-1	12,554	-0.01%
2018/11/06	1	11.70	0	0.00	11.65	1	13,221	0.01%
2018/11/02	12	11.85	1	11.95	11.80	11	13,594	0.08%
2018/10/29	0	0.00	46	11.17	11.50	-46	13,966	-0.33%
2018/10/26	46	10.86	24	10.85	10.85	22	13,982	0.16%
2018/10/25	7	11.07	6	11.38	11.05	1	13,832	0.01%
2018/10/24	25	11.90	5	11.85	11.85	20	13,778	0.15%
2018/10/23	19	12.41	14	12.25	12.25	5	13,825	0.04%
2018/10/22	1	12.40	1	12.55	12.70	0	13,880	0.00%
2018/10/19	1	12.60	1	12.75	12.55	0	14,236	0.00%
2018/10/18	1	13.00	2	13.15	13.00	-1	14,220	-0.01%
2018/10/17	11	12.99	10	12.90	12.90	1	14,461	0.01%
2018/10/16	2	13.10	1	13.25	13.20	1	14,446	0.01%
2018/10/12	3	12.88	1	12.85	13.10	2	14,495	0.01%
2018/10/11	2	12.88	1	13.10	12.85	1	14,535	0.01%
2018/10/09	1	13.50	2	13.70	13.70	-1	14,422	-0.01%
2018/10/05	12	13.58	16	13.60	13.60	-4	14,547	-0.03%
2018/10/04	1	14.05	25	14.00	14.00	-24	14,490	-0.17%
2018/10/03	1	14.40	6	14.17	14.10	-5	14,705	-0.03%
2018/10/02	4	14.28	0	0.00	14.25	4	14,676	0.03%
2018/10/01	14	14.30	3	14.37	14.50	11	14,670	0.07%
2018/09/28	4	14.50	0	0.00	14.45	4	14,652	0.03%
2018/09/27	0	0.00	6	14.75	14.75	-6	14,525	-0.04%
2018/09/26	3	14.80	5	14.65	14.65	-2	14,427	-0.01%
2018/09/25	0	0.00	5	14.32	14.40	-5	14,220	-0.04%
2018/09/21	2	13.83	0	0.00	13.95	2	13,946	0.01%
2018/09/20	4	13.96	2	13.95	13.95	2	14,010	0.01%
2018/09/19	0	0.00	6	14.10	14.05	-6	13,927	-0.04%
2018/09/18	8	13.32	11	13.58	13.50	-3	13,961	-0.02%
2018/09/17	1	13.30	0	0.00	13.35	1	13,963	0.01%
2018/09/14	1	13.30	0	0.00	13.40	1	14,181	0.01%
2018/09/13	0	0.00	2	13.38	13.35	-2	14,127	-0.01%
2018/09/12	0	0.00	13	13.27	13.25	-13	14,253	-0.09%
2018/09/11	5	13.01	7	13.15	13.15	-2	14,359	-0.01%
2018/09/10	16	13.08	1	13.00	13.00	15	14,316	0.10%
2018/09/07	1	13.10	34	13.51	13.50	-33	14,138	-0.23%
2018/09/06	25	13.34	7	13.15	13.15	18	14,021	0.13%
2018/09/05	3	13.70	0	0.00	13.65	3	13,890	0.02%
2018/09/04	2	13.60	2	13.75	13.80	0	13,909	0.00%
2018/09/03	15	13.72	0	0.00	13.65	15	13,905	0.11%
2018/08/31	14	13.91	34	14.05	14.00	-20	13,911	-0.14%
2018/08/30	5	14.27	6	14.44	14.30	-1	13,778	-0.01%
2018/08/29	33	14.10	4	14.08	14.00	29	13,775	0.21%
2018/08/28	22	14.51	5	14.46	14.45	17	13,557	0.13%
2018/08/27	3	14.92	2	14.93	14.95	1	13,489	0.01%
2018/08/24	11	15.06	1	15.00	15.05	10	13,586	0.07%
2018/08/23	18	15.40	5	15.49	15.50	13	13,303	0.10%
2018/08/22	4	15.20	1	15.35	15.00	3	13,059	0.02%
2018/08/21	30	15.03	11	15.00	15.05	19	12,971	0.15%
2018/08/20	14	14.65	57	14.75	14.55	-43	12,662	-0.34%
2018/08/17	27	15.34	15	15.50	15.00	12	12,321	0.10%
2018/08/16	62	15.14	111	15.23	15.35	-49	12,002	-0.41%	大賣/
2018/08/15	50	15.81	26	15.94	15.60	24	11,641	0.21%
2018/08/14	3	15.43	14	15.43	15.60	-11	11,049	-0.10%
2018/08/13	30	14.35	52	14.57	14.45	-22	10,062	-0.22%
2018/08/10	46	14.39	1	14.35	14.25	45	9,425	0.48%
2018/08/09	0	0.00	1	13.95	13.95	-1	9,094	-0.01%
2018/08/03	1	14.35	0	0.00	13.85	1	8,889	0.01%
2018/08/02	0	0.00	40	13.95	14.00	-40	8,827	-0.45%
2018/07/30	11	14.20	1	14.10	14.15	10	8,570	0.12%
2018/07/27	20	13.90	0	0.00	13.90	20	8,392	0.24%
2018/07/26	0	0.00	3	13.95	13.80	-3	8,311	-0.04%
2018/07/24	51	13.45	1	13.40	13.45	50	7,810	0.64%
2018/07/18	10	13.45	10	13.40	13.35	0	7,402	0.00%
2018/07/11	5	13.40	46	13.31	13.35	-41	6,918	-0.59%
2018/07/04	0	0.00	1	12.50	12.65	-1	6,611	-0.02%
2018/07/03	1	12.70	0	0.00	12.40	1	6,668	0.01%
2018/06/27	4	13.20	7	13.09	13.15	-3	6,370	-0.05%
2018/06/26	0	0.00	3	12.90	12.95	-3	6,167	-0.05%
2018/06/14	0	0.00	10	12.25	12.10	-10	6,279	-0.16%
2018/06/01	0	0.00	20	11.68	11.85	-20	5,952	-0.34%
2018/05/31	0	0.00	1	11.30	11.45	-1	5,847	-0.02%
2018/05/29	10	11.20	15	11.16	11.40	-5	6,662	-0.08%
2018/05/25	2	10.88	0	0.00	10.80	2	7,117	0.03%
2018/05/23	2	10.98	0	0.00	10.95	2	7,979	0.03%
2018/05/22	1	11.05	0	0.00	11.10	1	8,247	0.01%
2018/05/21	0	0.00	3	11.05	11.05	-3	8,767	-0.03%
2018/05/18	1	10.95	50	11.10	11.00	-49	8,899	-0.55%
2018/05/17	2	10.93	5	11.00	10.90	-3	8,978	-0.03%
2018/05/16	5	10.80	0	0.00	10.80	5	9,034	0.06%
2018/05/11	1	10.95	2	11.15	10.90	-1	9,629	-0.01%
2018/05/10	50	10.75	8	10.91	11.00	42	9,646	0.44%
2018/05/09	3	10.43	0	0.00	10.40	3	9,557	0.03%
2018/05/08	0	0.00	1	10.55	10.60	-1	9,737	-0.01%
2018/05/07	1	10.40	0	0.00	10.35	1	9,928	0.01%
2018/05/03	10	10.40	31	10.41	10.35	-21	10,150	-0.21%
2018/05/02	11	10.62	0	0.00	10.50	11	10,318	0.11%
2018/04/27	0	0.00	1	10.80	10.80	-1	10,942	-0.01%
2018/04/26	2	10.95	0	0.00	10.75	2	11,246	0.02%
2018/04/25	2	10.80	2	10.85	10.90	0	11,433	0.00%
2018/04/24	1	11.00	0	0.00	11.00	1	11,765	0.01%
2018/04/23	0	0.00	10	11.21	11.20	-10	12,093	-0.08%
2018/04/20	10	11.45	5	11.40	11.40	5	12,365	0.04%
2018/04/18	5	11.10	10	11.20	11.15	-5	13,617	-0.04%
2018/04/16	0	0.00	7	11.30	11.15	-7	15,298	-0.05%
2018/04/13	22	11.34	22	11.30	11.35	0	15,988	0.00%
2018/04/12	9	11.31	0	0.00	11.30	9	17,051	0.05%
2018/04/11	1	11.65	0	0.00	11.60	1	17,184	0.01%
2018/04/10	6	11.77	2	11.95	11.80	4	17,410	0.02%
2018/04/03	1	11.80	0	0.00	11.80	1	18,523	0.01%
2018/04/02	22	11.90	1	11.90	11.90	21	18,769	0.11%
2018/03/31	1	11.65	16	11.72	11.80	-15	19,565	-0.08%
2018/03/30	1	11.55	5	11.60	11.60	-4	20,463	-0.02%
2018/03/29	5	11.50	0	0.00	11.55	5	20,503	0.02%
2018/03/26	40	10.75	40	10.96	10.85	0	20,399	0.00%
2018/03/23	5	11.15	0	0.00	10.95	5	20,320	0.02%
2018/03/22	10	11.80	0	0.00	11.80	10	20,021	0.05%
2018/03/20	10	12.15	0	0.00	12.10	10	19,964	0.05%
2018/03/06	10	12.50	0	0.00	12.45	10	20,732	0.05%
2018/03/05	2	12.20	12	12.35	12.20	-10	20,585	-0.05%
2018/03/01	2	13.50	3	13.77	13.85	-1	19,740	-0.01%
2018/02/26	3	13.62	0	0.00	13.60	3	19,157	0.02%
2018/02/23	10	14.00	0	0.00	13.50	10	18,999	0.05%
2018/02/21	0	0.00	4	13.48	13.55	-4	18,062	-0.02%
2018/02/08	4	12.00	1	12.00	12.20	3	17,444	0.02%
2018/02/07	1	12.45	0	0.00	12.25	1	17,399	0.01%
2018/02/06	0	0.00	16	12.11	12.25	-16	17,268	-0.09%
2018/02/02	0	0.00	10	13.00	12.85	-10	16,940	-0.06%
2018/01/30	1	13.35	1	13.00	13.05	0	16,808	0.00%
2018/01/26	0	0.00	3	13.15	13.15	-3	16,589	-0.02%
2018/01/25	8	13.24	0	0.00	13.25	8	16,668	0.05%
2018/01/24	1	12.90	9	12.97	13.05	-8	16,514	-0.05%
2018/01/23	5	12.70	13	12.65	12.75	-8	16,150	-0.05%
2018/01/22	0	0.00	15	12.43	12.55	-15	16,061	-0.09%
2018/01/19	47	12.84	22	12.83	12.75	25	15,954	0.16%
2018/01/18	12	12.60	1	12.65	12.65	11	16,342	0.07%
2018/01/17	2	13.05	20	13.10	12.90	-18	16,235	-0.11%
2018/01/16	1	13.20	0	0.00	13.20	1	15,894	0.01%
2018/01/15	12	13.78	10	13.15	13.05	2	15,631	0.01%
2018/01/12	20	14.00	20	14.13	13.90	0	14,781	0.00%
2018/01/11	11	13.89	12	14.06	13.90	-1	14,390	-0.01%
2018/01/10	13.3	14.14	30	14.30	14.00	-16.7	13,953	-0.12%
2018/01/09	0	0.00	2	13.40	13.70	-2	12,861	-0.02%
2018/01/08	7	13.40	2	13.45	13.40	5	12,193	0.04%
2018/01/05	2	12.70	0	0.00	12.85	2	11,174	0.02%
2018/01/03	2	12.70	0	0.00	12.75	2	10,724	0.02%
2018/01/02	0	0.00	1	12.90	12.85	-1	10,405	-0.01%