中鴻 (2014)-元富-高雄券商分點個股進出

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
17.80
漲跌
▼0.25
漲幅
-1.39%
成交量
2,124張
產業
上市鋼鐵類股
1605人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	0	0.00	3	17.90	17.80	-3	8,800	-0.03%
2024/12/19	0	0.00	4	17.93	18.05	-4	8,794	-0.05%
2024/12/18	0	0.00	0.1	18.10	18.20	-0.1	8,780	0.00%
2024/12/17	2	18.00	0	0.00	18.00	2	8,767	0.02%
2024/12/13	0.2	18.70	0	0.00	18.55	0.2	8,768	0.00%
2024/12/12	1	19.00	0	0.00	18.95	1	8,754	0.01%
2024/12/11	5	19.50	0	0.00	19.35	5	8,737	0.06%
2024/12/05	1	19.00	0	0.00	18.95	1	8,727	0.01%
2024/12/03	7	18.97	7	19.16	19.15	0	8,742	0.00%
2024/12/02	23	19.71	20	19.35	19.35	3	8,629	0.03%
2024/11/29	26	19.63	20	19.70	19.70	6	8,595	0.07%
2024/11/28	5	19.75	0	0.00	19.95	5	8,604	0.06%
2024/11/27	2	20.40	0	0.00	20.25	2	8,552	0.02%
2024/11/26	0	0.00	2	21.25	20.75	-2	8,505	-0.02%
2024/11/25	20	20.65	25	21.00	21.00	-5	8,464	-0.06%
2024/11/22	0	0.00	13	20.50	20.50	-13	8,413	-0.15%
2024/11/21	0	0.00	88	20.15	20.15	-88	8,412	-1.05%
2024/11/20	20	20.35	20	20.40	20.40	0	8,426	0.00%
2024/11/19	20	20.45	20	20.30	20.30	0	8,426	0.00%
2024/11/18	27	20.40	0	0.00	20.50	27	8,409	0.32%
2024/11/13	32	20.55	32	20.32	20.30	0	8,369	0.00%
2024/11/12	47	20.78	71	20.63	20.60	-24	8,397	-0.29%
2024/11/08	23	21.15	20	20.85	20.85	3	8,299	0.04%
2024/11/07	44	22.30	6	22.50	21.35	38	8,245	0.46%
2024/11/06	20	21.20	31	21.98	22.00	-11	7,699	-0.14%
2024/11/05	21	20.79	11	21.15	21.05	10	7,516	0.13%
2024/11/04	0	20.55	19	20.55	20.55	-19	7,561	-0.25%
2024/11/01	20	20.60	0	0.00	20.90	20	7,717	0.26%
2024/10/30	20	20.75	0	0.00	20.55	20	7,739	0.26%
2024/10/29	20	20.55	5	20.55	20.60	15	7,738	0.19%
2024/10/28	0	0.00	0.2	21.00	20.85	-0.2	7,689	0.00%
2024/10/25	1	20.65	0	0.00	20.70	1	7,679	0.01%
2024/10/24	20	20.70	0	0.00	20.65	20	7,687	0.26%
2024/10/23	3	20.92	18	21.18	20.95	-15	7,673	-0.20%
2024/10/22	5	21.05	3	21.10	21.00	2	7,643	0.03%
2024/10/21	5	21.49	3	21.37	21.55	2	7,645	0.03%
2024/10/18	41	21.24	21	21.24	21.25	20	7,634	0.26%
2024/10/17	17	21.25	62	21.27	21.40	-45	7,681	-0.59%
2024/10/16	31	20.86	1	20.50	20.50	30	7,558	0.40%
2024/10/15	6	20.59	1	20.50	20.35	5	7,392	0.07%
2024/10/14	1	20.40	0	0.00	20.60	1	7,391	0.01%
2024/10/11	11	20.49	2	20.45	20.35	9	7,370	0.12%
2024/10/09	13	21.01	16	20.99	20.50	-3	7,339	-0.04%
2024/10/08	4	21.79	4	21.78	21.60	0	7,111	0.00%
2024/10/07	3	22.18	31	22.16	22.10	-28	6,735	-0.42%
2024/10/04	17	22.79	4	22.68	22.55	13	6,551	0.20%
2024/10/01	55	22.76	21	22.73	22.95	34	6,229	0.55%
2024/09/30	91	22.71	68	22.62	22.55	23	5,588	0.41%
2024/09/27	5	21.15	9	21.34	21.45	-4	3,752	-0.11%
2024/09/26	1	19.60	0	0.00	19.50	1	3,251	0.03%
2024/09/25	12	19.17	5	19.30	19.25	7	3,209	0.22%
2024/09/23	0	0.00	3	18.75	18.65	-3	3,200	-0.09%
2024/09/20	3	19.00	0	0.00	18.90	3	3,256	0.09%
2024/09/18	1	18.70	1	18.75	18.80	0	3,291	0.00%
2024/09/16	0	0.00	1	17.95	18.55	-1	3,296	-0.03%
2024/09/13	5	18.00	0	0.00	18.00	5	3,321	0.15%
2024/09/11	2	17.25	0	0.00	17.20	2	3,390	0.06%
2024/09/10	0	0.00	1	17.40	17.45	-1	3,378	-0.03%
2024/09/09	2	17.60	0	0.00	17.85	2	3,400	0.06%
2024/09/05	0	18.10	0	0.00	17.85	0	3,444	0.00%
2024/08/21	0	0.00	0.6	18.75	18.80	-0.6	3,865	-0.01%
2024/08/16	5	19.00	0	0.00	19.00	5	4,147	0.12%
2024/08/15	3	19.03	31	19.12	18.95	-28	4,200	-0.67%
2024/08/14	3	19.35	10	19.27	19.20	-7	4,635	-0.15%
2024/08/12	0	19.15	0	0.00	18.90	0	4,661	0.00%
2024/08/07	0	0.00	11	19.30	19.30	-11	4,713	-0.23%
2024/08/06	1	19.35	3	17.80	18.80	-2	4,715	-0.04%
2024/08/05	14	18.90	2	19.05	18.90	12	4,669	0.26%
2024/08/02	0	0.00	2	21.00	21.00	-2	4,536	-0.04%
2024/07/29	0	0.00	3	21.50	21.30	-3	4,779	-0.06%
2024/07/22	3	21.65	10	21.22	21.10	-7	4,935	-0.14%
2024/07/19	1.3	21.63	0	0.00	21.60	1.3	4,905	0.03%
2024/07/18	2	22.25	1	22.25	22.25	1	4,896	0.02%
2024/07/17	1	22.00	1	21.95	21.95	0	4,802	0.00%
2024/07/16	2	22.00	3	21.85	21.85	-1	4,872	-0.02%
2024/07/15	0	0.00	6	21.95	21.90	-6	5,125	-0.12%
2024/07/12	1	21.60	0	0.00	21.60	1	5,654	0.02%
2024/07/11	1	21.35	1	21.30	21.35	0	5,689	0.00%
2024/07/08	1	21.80	1	21.85	21.80	0	5,968	0.00%
2024/07/05	0	0.00	1	22.00	21.95	-1	6,171	-0.02%
2024/07/04	1	22.00	7	21.95	22.00	-6	6,764	-0.09%
2024/07/02	2	21.30	0.1	21.35	21.40	1.9	7,634	0.02%
2024/06/28	4	21.55	0	0.00	21.50	4	8,082	0.05%
2024/06/27	3	21.40	0	0.00	21.60	3	8,088	0.04%
2024/06/26	8	21.65	0	0.00	21.55	8	8,052	0.10%
2024/06/25	2	21.75	2	21.75	21.75	0	8,035	0.00%
2024/06/24	2	21.90	0	0.00	21.90	2	8,025	0.02%
2024/06/21	1	22.10	0.1	22.15	22.10	1	8,045	0.01%
2024/06/20	0	0.00	5	22.20	22.30	-5	8,032	-0.06%
2024/06/19	1	22.00	0.3	21.95	22.00	0.7	7,997	0.01%
2024/06/18	1	21.90	5	22.00	21.95	-4	7,951	-0.05%
2024/06/14	5.3	21.80	2	21.80	21.80	3.3	7,970	0.04%
2024/06/13	0	0.00	3	21.82	21.90	-3	7,936	-0.04%
2024/06/11	3	22.10	1	22.05	22.05	2	8,012	0.02%
2024/06/07	1	22.30	0	0.00	22.30	1	8,018	0.01%
2024/06/06	5	22.15	0	0.00	22.20	5	8,010	0.06%
2024/06/05	10	22.20	0	0.00	22.20	10	8,000	0.12%
2024/06/04	7	22.35	0	0.00	22.30	7	8,024	0.09%
2024/05/31	2.2	22.74	5	22.60	22.75	-2.8	8,087	-0.03%
2024/05/30	0	0.00	1	22.70	22.55	-1	8,111	-0.01%
2024/05/29	3	22.80	2	22.80	22.75	1	8,223	0.01%
2024/05/28	0	0.00	18	22.93	23.05	-18	8,207	-0.22%
2024/05/27	1.1	22.45	1	22.65	22.50	0.1	8,140	0.00%
2024/05/24	13	22.28	0	0.00	22.40	13	8,139	0.16%
2024/05/23	12	22.40	0	0.00	22.35	12	8,109	0.15%
2024/05/22	5	22.99	1	22.90	22.95	4	7,981	0.05%
2024/05/21	1	23.35	4	23.29	23.30	-3	7,906	-0.04%
2024/05/20	53	23.37	74.6	23.64	23.45	-21.6	7,872	-0.27%
2024/05/17	3	23.08	1	22.95	22.95	2	7,452	0.03%
2024/05/16	0	0.00	2	22.90	23.00	-2	7,468	-0.03%
2024/05/15	12	22.71	1	22.85	22.75	11	7,410	0.15%
2024/05/14	20.6	22.70	0	0.00	22.70	20.6	7,398	0.28%
2024/05/13	10	22.75	10	22.70	22.70	0	7,389	0.00%
2024/05/09	0.3	22.60	0	0.00	22.30	0.3	7,297	0.00%
2024/05/08	2	22.45	0	0.00	22.55	2	7,260	0.03%
2024/05/07	1	22.50	0	0.00	22.55	1	7,243	0.01%
2024/05/06	6	23.09	0	0.00	22.90	6	7,177	0.08%
2024/05/03	1	23.35	1	23.65	23.35	0	7,119	0.00%
2024/05/02	0	0.00	24.1	23.36	23.45	-24.1	7,014	-0.34%
2024/04/30	10	23.40	1	23.60	23.25	9	7,014	0.13%
2024/04/29	0	0.00	6	23.58	23.55	-6	7,038	-0.09%
2024/04/26	10	23.10	9	23.25	23.20	1	6,947	0.01%
2024/04/24	0	0.00	1	23.05	23.00	-1	6,963	-0.01%
2024/04/23	3	23.08	0	0.00	23.05	3	7,003	0.04%
2024/04/22	1	23.10	0	0.00	22.80	1	7,016	0.01%
2024/04/19	14.1	23.35	8	23.30	23.20	6.1	6,917	0.09%
2024/04/18	7	23.76	11	23.89	23.75	-4	6,679	-0.06%
2024/04/17	4	22.25	0	0.00	22.25	4	6,151	0.07%
2024/04/16	2	22.25	0	0.00	22.15	2	6,289	0.03%
2024/04/15	2	22.78	1	22.65	22.65	1	6,417	0.02%
2024/04/12	15	23.06	1	23.05	23.00	14	6,362	0.22%
2024/04/11	7	23.46	28	23.58	23.35	-21	6,346	-0.33%
2024/04/10	7	24.44	15	24.75	24.10	-8	6,309	-0.13%
2024/04/09	56	24.33	73	24.25	24.95	-17	5,796	-0.29%
2024/04/08	15	22.70	6	23.05	22.70	9	5,047	0.18%
2024/04/03	38	22.94	22	22.83	22.80	16	5,013	0.32%
2024/04/01	0	0.00	15	22.15	22.25	-15	5,043	-0.30%
2024/03/26	10	22.10	2	21.95	21.90	8	6,896	0.12%
2024/03/25	1	22.15	0	0.00	22.20	1	8,059	0.01%
2024/03/22	2	22.10	0	0.00	22.20	2	9,550	0.02%
2024/03/20	12	22.09	10.3	22.05	22.00	1.7	12,747	0.01%
2024/03/14	0	0.00	2	22.80	22.60	-2	12,852	-0.02%
2024/03/13	1	22.00	0	0.00	22.00	1	12,771	0.01%
2024/03/11	0	0.00	6	22.25	22.30	-6	12,732	-0.05%
2024/03/08	4	22.23	0	0.00	22.05	4	12,716	0.03%
2024/03/07	1	22.10	1	22.25	22.40	0	12,713	0.00%
2024/03/06	5	22.57	0	0.00	22.40	5	12,652	0.04%
2024/03/05	0	0.00	40	22.70	22.70	-40	12,613	-0.32%
2024/03/04	2	22.58	4	22.55	22.50	-2	12,611	-0.02%
2024/03/01	1.2	23.06	0	0.00	23.05	1.2	12,603	0.01%
2024/02/26	1	23.40	0	0.00	23.35	1	12,706	0.01%
2024/02/23	3.1	23.55	0	0.00	23.35	3.1	12,856	0.02%
2024/02/22	1	23.75	0	0.00	23.75	1	12,900	0.01%
2024/02/21	1	23.80	5	23.94	23.75	-4	12,943	-0.03%
2024/02/20	0	24.35	0	0.00	24.05	0	12,941	0.00%
2024/02/19	3	24.22	2	24.25	24.40	1	13,040	0.01%
2024/02/16	0	0.00	0.1	23.65	23.95	-0.1	13,129	0.00%
2024/02/15	0	23.40	3	23.32	23.35	-3	13,098	-0.02%
2024/02/05	0	0.00	1	23.55	23.55	-1	13,087	-0.01%
2024/01/31	2	23.80	0	0.00	23.80	2	13,148	0.02%
2024/01/24	2	24.25	1	24.20	23.95	1	13,119	0.01%
2024/01/23	0	0.00	4	23.85	23.85	-4	13,112	-0.03%
2024/01/19	1	23.15	0	0.00	23.20	1	13,049	0.01%
2024/01/18	2	23.40	3	23.43	23.40	-1	12,991	-0.01%
2024/01/17	2.3	23.34	3	23.77	23.35	-0.7	13,021	-0.01%
2024/01/16	2	24.10	2	23.95	23.90	0	13,025	0.00%
2024/01/15	18	24.48	5	24.58	24.45	13	12,963	0.10%
2024/01/11	0	0.00	1	24.25	24.40	-1	13,026	-0.01%
2024/01/10	6	24.42	1	24.35	24.35	5	13,180	0.04%
2024/01/09	5	25.53	4	25.21	25.10	1	13,022	0.01%
2024/01/08	3	26.05	4	26.34	26.05	-1	12,801	-0.01%
2024/01/05	3	26.12	0	0.00	26.10	3	12,727	0.02%
2024/01/04	15	26.23	3	26.27	26.25	12	12,671	0.09%
2024/01/03	2	25.65	0	0.00	25.70	2	12,565	0.02%
2024/01/02	0	0.00	9	26.02	26.05	-9	12,482	-0.07%
2023/12/29	5	25.96	4	26.04	26.05	1	12,465	0.01%
2023/12/28	7	26.12	3	26.03	25.95	4	12,479	0.03%
2023/12/27	8.4	26.32	13	26.28	26.20	-4.6	12,340	-0.04%
2023/12/26	3	26.78	12	26.60	26.70	-9	12,063	-0.07%
2023/12/25	52	27.66	13	27.31	26.95	39	11,878	0.33%
2023/12/22	9	26.94	27	27.01	27.00	-18	11,440	-0.16%
2023/12/21	26	27.81	19	27.78	27.70	7	10,953	0.06%
2023/12/20	27	28.36	6.6	28.26	28.20	20.4	10,450	0.20%
2023/12/19	29.3	26.45	47.1	27.17	27.75	-17.8	9,327	-0.19%
2023/12/18	70	27.03	24.1	27.06	26.85	45.9	7,949	0.58%
2023/12/15	15	25.28	62	25.73	26.00	-47	5,922	-0.79%
2023/12/14	0	0.00	5	23.65	23.65	-5	4,955	-0.10%
2023/12/13	2	23.20	23	23.39	23.10	-21	5,090	-0.41%
2023/12/11	5	23.18	0	0.00	23.05	5	5,194	0.10%
2023/12/08	12	23.34	0	0.00	23.25	12	5,197	0.23%
2023/12/07	1	23.55	1	23.70	23.55	0	5,206	0.00%
2023/12/06	5.1	23.70	1	23.85	23.80	4.1	5,216	0.08%
2023/12/05	2	23.40	2	23.65	23.55	0	5,163	0.00%
2023/12/04	11	23.85	3	23.67	23.80	8	5,142	0.16%
2023/12/01	1	23.40	0	0.00	23.50	1	5,088	0.02%
2023/11/30	2	23.40	6	23.35	23.35	-4	5,087	-0.08%
2023/11/29	2	23.80	0	0.00	23.55	2	5,135	0.04%
2023/11/28	4	23.53	3	23.68	23.65	1	5,111	0.02%
2023/11/27	0	0.00	24	23.31	23.25	-24	5,024	-0.48%
2023/11/23	0	0.00	11	22.79	22.75	-11	4,947	-0.22%
2023/11/22	13	22.96	11	22.91	22.70	2	4,929	0.04%
2023/11/21	0	0.00	6	22.65	22.70	-6	4,799	-0.13%
2023/11/20	0	0.00	1	22.70	22.20	-1	4,711	-0.02%
2023/11/17	2	22.20	0	0.00	22.15	2	4,667	0.04%
2023/11/16	1	22.20	27	22.40	22.45	-26	4,650	-0.56%
2023/11/15	11	22.01	2	21.83	22.10	9	4,565	0.20%
2023/11/10	7	21.06	0	0.00	20.95	7	4,724	0.15%
2023/11/09	8	21.15	0	0.00	21.15	8	4,811	0.17%
2023/11/08	10	21.30	0	0.00	21.15	10	4,994	0.20%
2023/11/06	1	21.90	0	0.00	21.90	1	5,158	0.02%
2023/11/02	0	0.00	54	21.55	21.65	-54	5,456	-0.99%
2023/10/31	1	22.00	0	0.00	21.55	1	6,448	0.02%
2023/10/27	0	0.00	1	21.60	21.45	-1	7,188	-0.01%
2023/10/26	1	21.45	0	0.00	21.45	1	7,239	0.01%
2023/10/25	0	0.00	14	21.10	21.35	-14	7,308	-0.19%
2023/10/24	0	0.00	1	20.55	20.60	-1	7,330	-0.01%
2023/10/19	33	21.28	0	0.00	21.25	33	7,739	0.43%
2023/10/18	5	21.15	0	0.00	21.75	5	7,777	0.06%
2023/10/17	5	21.41	0	0.00	21.45	5	7,782	0.06%
2023/10/13	10	21.85	0	0.00	21.70	10	7,847	0.13%
2023/10/11	40	21.61	0	0.00	21.45	40	7,934	0.50%
2023/10/05	1	21.75	5	21.90	21.90	-4	7,962	-0.05%
2023/10/04	10	21.61	0	0.00	21.55	10	7,930	0.13%
2023/10/03	1	22.25	3	22.30	22.20	-2	7,860	-0.03%
2023/09/28	2	22.55	0	0.00	22.55	2	7,923	0.03%
2023/09/27	1	22.85	0	0.00	22.90	1	7,881	0.01%
2023/09/26	1	23.60	0	0.00	23.75	1	7,749	0.01%
2023/09/25	2	24.00	3	24.00	24.00	-1	7,773	-0.01%
2023/09/22	1	24.10	6	24.42	24.30	-5	7,782	-0.06%
2023/09/21	1	24.20	10	24.26	24.30	-9	7,775	-0.12%
2023/09/20	1	24.80	25	24.70	24.70	-24	7,808	-0.31%
2023/09/19	0	0.00	3	24.90	24.80	-3	7,937	-0.04%
2023/09/18	34	24.78	8	24.66	24.70	26	7,974	0.33%
2023/09/15	0	0.00	4	24.11	24.10	-4	7,772	-0.05%
2023/09/14	0	0.00	11	23.51	23.65	-11	7,725	-0.14%
2023/09/13	1	23.40	0	0.00	23.30	1	7,998	0.01%
2023/09/12	0	0.00	1	23.75	23.65	-1	8,259	-0.01%
2023/09/11	0	0.00	5	23.30	23.25	-5	8,243	-0.06%
2023/09/06	3	23.45	0	0.00	23.30	3	8,452	0.04%
2023/09/05	0	0.00	15	23.59	23.65	-15	8,446	-0.18%
2023/09/04	10	23.75	1	23.70	23.70	9	8,456	0.11%
2023/08/29	1	22.60	0	0.00	22.75	1	8,721	0.01%
2023/08/25	0	0.00	10	22.85	22.90	-10	8,695	-0.11%
2023/08/24	5	22.65	0	0.00	22.60	5	8,687	0.06%
2023/08/23	11	22.75	0	0.00	22.70	11	8,681	0.13%
2023/08/22	1	22.90	0	0.00	22.80	1	8,701	0.01%
2023/08/21	10	23.00	0	0.00	22.95	10	8,709	0.11%
2023/08/18	4	23.08	1	23.35	23.20	3	8,681	0.03%
2023/08/17	25	22.60	6	22.56	22.70	19	8,597	0.22%
2023/08/16	8.1	23.27	9	22.85	22.85	-0.9	8,488	-0.01%
2023/08/15	22	23.35	7	23.25	23.25	15	8,433	0.18%
2023/08/14	15	23.64	16	23.43	23.25	-1	8,369	-0.01%
2023/08/11	7	24.62	1	24.90	24.50	6	8,200	0.07%
2023/08/10	4	25.20	0	0.00	25.15	4	8,083	0.05%
2023/08/09	2	25.30	0	0.00	25.35	2	8,026	0.02%
2023/08/08	7	25.60	0	0.00	25.45	7	7,979	0.09%
2023/08/07	17	25.97	13	26.13	26.10	4	7,900	0.05%
2023/08/04	2	25.78	7	25.84	26.10	-5	7,485	-0.07%
2023/08/02	12	25.88	19	25.54	25.35	-7	6,959	-0.10%
2023/08/01	9	24.77	17.3	24.83	24.70	-8.3	6,343	-0.13%
2023/07/31	2	24.35	1	24.45	24.15	1	6,308	0.02%
2023/07/28	0.3	24.40	0	0.00	24.40	0.3	6,270	0.00%
2023/07/27	0	0.00	8	24.65	24.85	-8	6,193	-0.13%
2023/07/26	2	24.83	8	24.83	24.50	-6	6,197	-0.10%
2023/07/25	10	24.66	0	0.00	24.70	10	6,081	0.16%
2023/07/24	14	24.78	13	24.92	24.65	1	6,006	0.02%
2023/07/21	2	24.25	1	24.85	24.25	1	5,786	0.02%
2023/07/20	16	24.66	25.3	24.68	24.65	-9.3	5,833	-0.16%
2023/07/19	2	23.65	0	0.00	23.60	2	5,722	0.03%
2023/07/17	0	0.00	5	24.22	24.20	-5	5,975	-0.08%
2023/07/14	0	0.00	1	24.10	23.85	-1	6,015	-0.02%
2023/07/12	1	23.15	0	0.00	23.10	1	6,002	0.02%
2023/07/06	5	23.75	0	0.00	23.80	5	6,107	0.08%
2023/07/05	0	0.00	2	24.53	24.20	-2	6,050	-0.03%
2023/07/04	2	24.63	1.2	24.59	24.60	0.8	6,058	0.01%
2023/07/03	2	24.33	3	24.35	24.50	-1	6,089	-0.02%
2023/06/30	0	0.00	2	24.60	24.40	-2	6,058	-0.03%
2023/06/29	10	24.87	3	24.70	24.65	7	6,043	0.12%
2023/06/28	2	24.90	0	0.00	24.85	2	6,043	0.03%
2023/06/27	3	25.05	5	25.23	25.25	-2	5,963	-0.03%
2023/06/26	1	24.90	4.4	25.14	24.75	-3.4	5,823	-0.06%
2023/06/21	3	24.52	0	0.00	24.55	3	5,811	0.05%
2023/06/20	1.4	24.58	0	0.00	24.65	1.4	5,879	0.02%
2023/06/19	29	24.70	7	24.76	24.90	22	5,893	0.37%
2023/06/16	2	24.05	10	24.14	24.55	-8	5,664	-0.14%
2023/06/15	1	23.70	3	23.65	23.65	-2	5,518	-0.04%
2023/06/14	4	23.99	14	23.69	23.85	-10	5,686	-0.18%
2023/06/13	0	0.00	18	23.35	23.20	-18	5,680	-0.32%
2023/06/12	2	23.60	1	23.50	23.50	1	5,720	0.02%
2023/06/09	0	0.00	5	23.95	23.95	-5	5,802	-0.09%
2023/06/08	1	23.90	0	0.00	23.90	1	5,983	0.02%
2023/06/07	1	23.95	0	0.00	23.95	1	6,110	0.02%
2023/06/06	1	24.20	1	23.85	23.85	0	6,211	0.00%
2023/06/05	4	24.41	1	24.45	24.40	3	6,245	0.05%
2023/05/30	1	23.00	0	0.00	23.00	1	6,578	0.02%
2023/05/29	0	0.00	2	23.15	23.15	-2	7,000	-0.03%
2023/05/26	0	0.00	1	23.10	23.00	-1	7,358	-0.01%
2023/05/22	0	0.00	7	23.65	23.65	-7	7,946	-0.09%
2023/05/19	1	23.50	0	23.40	23.25	1	8,109	0.01%
2023/05/18	2	23.70	0	0.00	23.60	2	8,285	0.02%
2023/05/17	0	0.00	3	23.45	23.40	-3	8,378	-0.04%
2023/05/15	11	23.30	0	0.00	23.35	11	8,695	0.13%
2023/05/12	4	23.74	1	23.40	23.00	3	8,750	0.03%
2023/05/11	4	23.74	1	23.40	23.40	3	8,702	0.03%
2023/05/09	1	24.35	1	24.35	24.25	0	9,053	0.00%
2023/05/08	6	24.50	5	24.40	24.40	1	9,159	0.01%
2023/05/05	1	24.45	7	24.49	24.45	-6	9,345	-0.06%
2023/05/04	3	24.13	0	0.00	24.05	3	9,566	0.03%
2023/05/02	3	24.18	0	0.00	24.20	3	10,177	0.03%
2023/04/28	0	0.00	10	24.55	24.50	-10	10,489	-0.10%
2023/04/27	2	24.25	2	24.30	24.30	0	10,776	0.00%
2023/04/26	3	24.33	3	24.57	24.60	0	10,991	0.00%
2023/04/25	2	24.78	2	24.88	24.45	0	11,452	0.00%
2023/04/24	1	25.25	0	0.00	25.15	1	11,957	0.01%
2023/04/21	2	25.50	3	25.55	25.55	-1	12,174	-0.01%
2023/04/20	1	25.80	0	0.00	25.75	1	12,054	0.01%
2023/04/19	3	26.28	0	0.00	26.15	3	12,265	0.02%
2023/04/18	0	0.00	2	26.55	26.55	-2	12,241	-0.02%
2023/04/14	3	26.73	1	26.70	26.70	2	12,409	0.02%
2023/04/13	2	27.05	11	27.09	27.10	-9	12,479	-0.07%
2023/04/12	2	26.78	2	27.00	26.80	0	12,549	0.00%
2023/04/11	4	26.81	2	26.95	26.95	2	12,654	0.02%
2023/04/10	5	26.79	5	26.81	26.90	0	12,879	0.00%
2023/04/07	7	26.65	0	0.00	26.55	7	13,120	0.05%
2023/04/06	0	0.00	4	26.65	26.75	-4	13,469	-0.03%
2023/03/29	0	0.00	1	26.10	26.40	-1	17,033	-0.01%
2023/03/28	3	26.22	0	0.00	26.15	3	17,801	0.02%
2023/03/27	0	0.00	5	26.80	26.50	-5	18,537	-0.03%
2023/03/24	14	26.70	8	26.51	26.55	6	19,550	0.03%
2023/03/22	2	26.63	0	0.00	26.60	2	22,079	0.01%
2023/03/21	2	26.80	3	26.93	26.85	-1	22,657	0.00%
2023/03/20	1	26.60	0	0.00	26.65	1	22,689	0.00%
2023/03/17	33	27.46	30	27.05	27.15	3	22,606	0.01%
2023/03/16	1	27.00	1	27.25	27.05	0	22,463	0.00%
2023/03/15	3	27.67	0	0.00	27.60	3	22,491	0.01%
2023/03/14	2	27.75	0	0.00	27.60	2	22,529	0.01%
2023/03/10	2	28.15	2	27.90	27.90	0	22,697	0.00%
2023/03/09	0	0.00	5	28.73	28.70	-5	22,744	-0.02%
2023/03/08	5	28.39	0	0.00	28.40	5	22,700	0.02%
2023/03/07	1	28.30	2	28.68	28.80	-1	22,742	0.00%
2023/03/06	12	28.52	0	0.00	28.40	12	22,627	0.05%
2023/03/03	3	28.08	0	0.00	28.30	3	22,580	0.01%
2023/03/02	0	0.00	4.1	27.89	28.15	-4.1	22,576	-0.02%
2023/03/01	11	27.66	5	27.46	27.40	6	22,561	0.03%
2023/02/24	5	29.23	0	0.00	28.90	5	22,234	0.02%
2023/02/23	1	29.40	10	29.71	29.70	-9	21,938	-0.04%
2023/02/22	2	29.00	4	29.13	29.20	-2	21,873	-0.01%
2023/02/21	1	29.25	5.1	29.33	29.25	-4.1	21,945	-0.02%
2023/02/20	0	0.00	8	29.15	29.20	-8	22,379	-0.04%
2023/02/17	2	28.90	9	29.08	29.00	-7	23,118	-0.03%
2023/02/16	3	28.72	1	29.30	28.80	2	23,559	0.01%
2023/02/15	4	28.61	2	28.78	28.40	2	23,389	0.01%
2023/02/14	4	28.90	1	28.70	28.80	3	23,295	0.01%
2023/02/13	0	0.00	6	28.71	28.85	-6	23,198	-0.03%
2023/02/10	0	0.00	1	28.30	28.10	-1	23,059	0.00%
2023/02/09	0	0.00	1	28.65	28.40	-1	23,070	0.00%
2023/02/08	11	28.96	6	28.82	28.65	5	23,104	0.02%
2023/02/07	6	28.80	7	28.66	28.80	-1	22,930	0.00%
2023/02/03	6	27.88	9	27.85	27.80	-3	22,668	-0.01%
2023/02/02	3	28.42	6	28.48	28.45	-3	22,489	-0.01%
2023/02/01	2	28.93	2	29.09	28.75	0	22,276	0.00%
2023/01/31	3	29.03	2	29.10	29.00	1	21,995	0.00%
2023/01/30	2	28.90	17	28.98	29.00	-15	21,744	-0.07%
2023/01/17	9	28.14	5	28.31	28.45	4	21,441	0.02%
2023/01/16	1	28.05	3.1	27.98	27.95	-2.1	21,168	-0.01%
2023/01/13	10	27.85	0	0.00	27.75	10	20,983	0.05%
2023/01/12	2	27.50	10	28.55	27.60	-8	20,674	-0.04%
2023/01/11	1	27.70	4	27.65	27.80	-3	20,210	-0.01%
2023/01/10	1	27.35	3	27.38	27.25	-2	19,989	-0.01%
2023/01/09	12	27.34	4	27.50	27.35	8	19,992	0.04%
2023/01/06	0	27.10	4	27.03	27.10	-4	19,758	-0.02%
2023/01/05	3	26.60	1	26.65	26.50	2	19,785	0.01%
2023/01/04	3	26.58	0	0.00	26.65	3	19,743	0.02%
2023/01/03	0	27.10	3	27.08	27.10	-3	19,655	-0.02%
2022/12/30	0	0.00	2	26.95	26.75	-2	19,555	-0.01%
2022/12/29	3	26.50	0	0.00	26.60	3	19,450	0.02%
2022/12/28	3	27.07	2	27.08	26.80	1	19,437	0.01%
2022/12/27	4	26.73	6.9	26.65	26.70	-2.9	19,274	-0.02%
2022/12/26	13.7	27.59	5	27.10	27.10	8.7	19,051	0.05%
2022/12/23	24	27.66	27	27.41	27.60	-3	18,722	-0.02%
2022/12/22	31	27.11	29.7	27.30	27.30	1.3	17,973	0.01%
2022/12/21	79	26.18	74	26.31	27.10	5	16,789	0.03%
2022/12/20	6	25.22	0	0.00	24.70	6	15,380	0.04%
2022/12/19	3	26.18	0	0.00	26.00	3	14,732	0.02%
2022/12/16	8.1	27.72	7	27.56	27.50	1.1	14,061	0.01%
2022/12/15	44	26.95	86	27.49	27.60	-42	13,168	-0.32%
2022/12/14	95	26.27	48	26.77	25.90	47	12,193	0.39%
2022/12/13	6	25.14	22	25.08	26.40	-16	10,963	-0.15%
2022/12/08	0	0.00	1	23.80	23.75	-1	10,633	-0.01%
2022/12/07	5	23.98	9	23.97	23.85	-4	10,670	-0.04%
2022/12/06	4	24.19	0	0.00	24.15	4	10,594	0.04%
2022/12/05	6	23.89	17	24.42	24.70	-11	10,597	-0.10%
2022/12/02	2.2	23.45	0	0.00	23.60	2.2	10,364	0.02%
2022/12/01	3	24.37	0	0.00	23.95	3	10,432	0.03%
2022/11/30	7	23.76	2	23.75	23.80	5	10,464	0.05%
2022/11/29	2	22.90	3	23.75	23.85	-1	10,493	-0.01%
2022/11/28	0	0.00	2	22.65	22.60	-2	10,399	-0.02%
2022/11/24	3	22.83	1	22.90	22.80	2	10,531	0.02%
2022/11/23	9	22.81	11	22.86	22.75	-2	10,466	-0.02%
2022/11/22	1	23.65	0	0.00	23.35	1	10,378	0.01%
2022/11/21	0	0.00	5	23.75	23.85	-5	10,361	-0.05%
2022/11/18	2	24.03	7	24.23	23.90	-5	10,353	-0.05%
2022/11/17	2	24.05	6	24.13	24.20	-4	10,256	-0.04%
2022/11/16	24	24.04	8	24.34	24.45	16	10,149	0.16%
2022/11/15	20	23.44	19	23.85	24.10	1	9,713	0.01%
2022/11/14	6	21.65	29	21.89	22.45	-23	8,940	-0.26%
2022/11/09	1	20.75	0	0.00	20.75	1	9,001	0.01%
2022/11/08	0	0.00	7.1	20.74	20.60	-7.1	9,464	-0.08%
2022/11/07	0	0.00	1	20.25	20.40	-1	9,865	-0.01%
2022/11/03	5	20.55	2	20.45	20.55	3	9,955	0.03%
2022/11/02	7	20.44	3	20.45	20.45	4	9,996	0.04%
2022/10/31	2	19.88	2	19.70	19.70	0	10,146	0.00%
2022/10/28	3.1	19.98	1	19.90	19.90	2.1	10,270	0.02%
2022/10/27	8	20.43	2	20.50	20.50	6	10,296	0.06%
2022/10/26	1	20.50	0	0.00	20.45	1	10,711	0.01%
2022/10/24	5	21.51	1	21.30	21.30	4	11,165	0.04%
2022/10/21	1	21.80	0	0.00	21.50	1	11,244	0.01%
2022/10/20	5	21.13	5	21.46	22.45	0	11,328	0.00%
2022/10/19	3	21.78	6	21.90	21.90	-3	11,399	-0.03%
2022/10/18	1	21.25	3	21.52	21.25	-2	11,536	-0.02%
2022/10/17	1	20.60	42	20.72	21.15	-41	11,683	-0.35%
2022/10/14	4	21.39	0	0.00	21.15	4	11,844	0.03%
2022/10/13	2	21.80	0	0.00	21.15	2	11,967	0.02%
2022/10/12	0	0.00	2	22.25	22.20	-2	12,127	-0.02%
2022/10/11	0	0.00	2	22.35	22.30	-2	12,275	-0.02%
2022/10/07	0	0.00	1	22.55	22.55	-1	12,243	-0.01%
2022/10/06	1	22.55	0.1	22.50	22.50	1	12,267	0.01%
2022/10/05	6.1	22.70	1	22.65	22.60	5.1	12,293	0.04%
2022/10/04	2	21.78	2	22.20	22.15	0	12,230	0.00%
2022/10/03	2	21.13	4	21.21	21.30	-2	12,194	-0.02%
2022/09/30	4	20.78	4	21.10	21.15	0	12,257	0.00%
2022/09/29	2	20.78	8	20.93	21.00	-6	12,300	-0.05%
2022/09/28	4	21.15	1	20.65	20.50	3	12,279	0.02%
2022/09/27	0	0.00	3	21.35	21.40	-3	12,321	-0.02%
2022/09/26	6	22.45	6	22.00	21.65	0	12,522	0.00%
2022/09/23	10	23.05	1	23.30	23.00	9	12,506	0.07%
2022/09/22	3	22.57	2	22.78	22.55	1	12,464	0.01%
2022/09/21	12	23.35	6	23.32	23.20	6	12,282	0.05%
2022/09/20	1	24.05	0	0.00	24.20	1	12,026	0.01%
2022/09/19	5	24.67	4	24.75	24.45	1	11,912	0.01%
2022/09/16	3	24.10	0	0.00	24.45	3	11,816	0.03%
2022/09/15	0	0.00	10	24.50	24.45	-10	11,879	-0.08%
2022/09/14	4	23.95	4	23.93	23.95	0	11,970	0.00%
2022/09/12	3	24.68	3	24.73	24.60	0	12,301	0.00%
2022/09/08	6	24.24	0	0.00	24.20	6	12,320	0.05%
2022/09/07	3	24.07	5	24.60	23.90	-2	12,320	-0.02%
2022/09/06	2	24.08	2	24.25	23.95	0	12,180	0.00%
2022/09/05	4	24.59	5	24.85	24.60	-1	12,095	-0.01%
2022/09/02	3	25.23	5	25.60	25.15	-2	12,179	-0.02%
2022/09/01	11	25.23	22	25.24	25.20	-11	12,175	-0.09%
2022/08/31	6	25.76	3	25.93	25.95	3	12,098	0.02%
2022/08/25	3	26.77	2	26.85	26.90	1	12,183	0.01%
2022/08/24	2	26.85	1	26.80	26.80	1	12,216	0.01%
2022/08/23	3	26.48	1	26.55	26.55	2	12,301	0.02%
2022/08/22	2	26.83	0	0.00	26.80	2	12,299	0.02%
2022/08/19	1	27.50	3	27.50	27.55	-2	12,263	-0.02%
2022/08/18	3	28.00	1	27.95	27.70	2	12,205	0.02%
2022/08/17	2	27.60	0	0.00	27.45	2	12,084	0.02%
2022/08/16	2	27.25	3	27.33	27.20	-1	11,983	-0.01%
2022/08/15	46	27.83	13	26.87	27.60	33	11,864	0.28%
2022/08/12	11	26.19	6	26.17	26.00	5	11,606	0.04%
2022/08/11	4	25.24	4	25.25	25.20	0	11,403	0.00%
2022/08/10	2	25.48	3	25.80	25.20	-1	11,397	-0.01%
2022/08/08	1	25.55	0	0.00	25.50	1	11,344	0.01%
2022/08/05	6	26.06	2	26.45	26.05	4	11,308	0.04%
2022/08/04	2	25.93	0	0.00	26.00	2	11,422	0.02%
2022/08/03	0	0.00	2	26.48	26.70	-2	11,402	-0.02%
2022/08/02	14	27.16	17	26.94	26.90	-3	11,544	-0.03%
2022/08/01	22	27.09	14	26.54	27.10	8	11,292	0.07%
2022/07/29	1	25.15	3.1	25.25	25.15	-2.1	11,552	-0.02%
2022/07/28	4	24.94	7	25.04	24.90	-3	11,523	-0.03%
2022/07/27	1	24.55	0	0.00	24.60	1	11,460	0.01%
2022/07/26	7.2	25.22	5	25.30	25.05	2.2	11,397	0.02%
2022/07/25	8.4	28.57	16	28.59	28.70	-7.6	11,190	-0.07%
2022/07/22	9	28.19	4	28.15	28.20	5	11,040	0.05%
2022/07/21	6.3	28.44	0	0.00	28.10	6.3	11,086	0.06%
2022/07/20	3	29.22	3	29.28	29.40	0	11,156	0.00%
2022/07/19	3	28.25	4	28.75	28.75	-1	11,216	-0.01%
2022/07/18	1	27.25	5	27.78	28.40	-4	11,158	-0.04%
2022/07/15	1	26.65	1	26.85	26.85	0	11,091	0.00%
2022/07/14	1	26.25	2	26.83	26.80	-1	11,223	-0.01%
2022/07/13	5	26.82	0	0.00	26.60	5	11,308	0.04%
2022/07/11	0	0.00	1	27.10	27.00	-1	11,650	-0.01%
2022/07/08	1	26.50	1	27.10	26.70	0	11,748	0.00%
2022/07/07	0	0.00	2	26.08	26.00	-2	11,839	-0.02%
2022/07/05	1	25.40	9	25.63	26.00	-8	12,164	-0.07%
2022/07/04	2	24.85	1	25.00	25.00	1	12,242	0.01%
2022/07/01	12	26.78	14	26.88	26.60	-2	12,314	-0.02%
2022/06/30	11	27.09	0	0.00	26.85	11	12,310	0.09%
2022/06/29	5	27.59	5	27.70	27.70	0	12,355	0.00%
2022/06/28	18	27.93	0	0.00	27.95	18	12,507	0.14%
2022/06/27	3	28.00	3	28.58	28.50	0	13,089	0.00%
2022/06/24	1	27.50	0	0.00	27.50	1	13,382	0.01%
2022/06/23	1	27.25	9	27.28	27.10	-8	13,663	-0.06%
2022/06/22	3	27.52	0	0.00	27.40	3	13,894	0.02%
2022/06/21	3	28.22	2	28.55	28.40	1	14,512	0.01%
2022/06/20	3	29.00	3	28.23	28.05	0	14,978	0.00%
2022/06/17	2	29.55	0	0.00	29.80	2	16,109	0.01%
2022/06/16	0.2	30.95	0	0.00	30.00	0.2	17,398	0.00%
2022/06/15	1	30.85	1	31.10	30.90	0	17,549	0.00%
2022/06/14	1	30.65	0.1	30.80	31.00	0.9	17,760	0.01%
2022/06/13	8.1	31.56	8	31.26	31.15	0.1	18,175	0.00%
2022/06/10	4	32.31	0	0.00	32.55	4	18,323	0.02%
2022/06/09	1.2	32.84	0	0.00	32.85	1.2	18,553	0.01%
2022/06/08	1	33.10	2	33.35	33.15	-1	19,323	-0.01%
2022/06/07	2	33.20	0	0.00	33.30	2	19,624	0.01%
2022/06/06	0	0.00	4	33.28	33.50	-4	19,839	-0.02%
2022/06/02	15	32.79	10	32.65	32.65	5	21,173	0.02%
2022/06/01	1	33.05	1	33.15	33.15	0	22,617	0.00%
2022/05/31	8	32.79	0	0.00	32.70	8	22,746	0.04%
2022/05/30	0	0.00	1	33.60	33.40	-1	22,803	0.00%
2022/05/27	0	0.00	3	33.10	33.00	-3	23,267	-0.01%
2022/05/26	5	32.78	3	32.90	32.80	2	23,743	0.01%
2022/05/25	5	32.51	2	32.70	32.65	3	23,894	0.01%
2022/05/24	1	33.00	1	33.60	32.90	0	24,000	0.00%
2022/05/23	2	33.13	0	0.00	33.00	2	24,170	0.01%
2022/05/20	3	33.40	8	33.09	33.10	-5	24,603	-0.02%
2022/05/19	7	31.95	0	0.00	31.90	7	25,466	0.03%
2022/05/18	2	33.33	4.1	33.47	33.45	-2.1	25,245	-0.01%
2022/05/17	3	32.73	1	32.70	32.95	2	25,175	0.01%
2022/05/16	4	33.08	5	32.94	32.90	-1	25,132	0.00%
2022/05/13	3	32.75	0.1	32.70	32.75	2.9	25,157	0.01%
2022/05/12	33.2	32.81	22	32.95	32.35	11.2	25,175	0.04%
2022/05/11	2.2	33.66	0	0.00	33.65	2.2	25,046	0.01%
2022/05/10	1	34.50	1	33.60	34.50	0	25,121	0.00%
2022/05/09	1	33.65	1	33.60	33.65	0	25,071	0.00%
2022/05/06	26.1	34.90	6	34.60	34.60	20.1	25,056	0.08%
2022/05/05	3	38.50	6.2	38.47	38.35	-3.2	24,627	-0.01%
2022/05/04	4	37.84	1	37.85	37.95	3	24,616	0.01%
2022/05/03	4	37.64	2	37.85	37.85	2	24,698	0.01%
2022/04/29	1.1	38.15	0	0.00	38.15	1.1	24,756	0.00%
2022/04/28	3	38.17	0	0.00	38.05	3	24,853	0.01%
2022/04/27	5.7	37.97	13	38.03	38.20	-7.3	24,827	-0.03%
2022/04/26	4	40.50	2	39.53	39.40	2	24,640	0.01%
2022/04/25	13.2	41.22	1	41.40	40.90	12.2	24,401	0.05%
2022/04/22	9	43.97	3	43.93	43.85	6	24,199	0.02%
2022/04/21	1	43.05	2	43.45	43.10	-1	24,298	0.00%
2022/04/20	20	43.88	14	43.69	43.60	6	24,620	0.02%
2022/04/18	18.4	45.70	1	45.65	44.75	17.4	24,596	0.07%
2022/04/15	2	46.95	6	47.26	46.80	-4	24,461	-0.02%
2022/04/14	2	46.98	0	0.00	46.80	2	24,431	0.01%
2022/04/13	0	0.00	2.5	47.26	47.10	-2.5	24,418	-0.01%
2022/04/12	22	46.17	2	46.70	46.70	20	24,421	0.08%
2022/04/11	1.2	46.77	1	47.15	46.65	0.2	24,375	0.00%
2022/04/08	3	47.05	54.2	47.01	47.50	-51.2	24,241	-0.21%
2022/04/07	6	46.45	0	0.00	45.75	6	24,089	0.02%
2022/04/06	0	0.00	2	46.85	46.95	-2	23,863	-0.01%
2022/03/31	3.2	46.42	0	0.00	46.15	3.2	24,396	0.01%
2022/03/30	3	44.80	11	46.06	46.90	-8	24,614	-0.03%
2022/03/29	2.2	46.43	1	46.00	46.00	1.2	24,555	0.00%
2022/03/28	4.1	47.23	6	47.48	47.30	-1.9	24,828	-0.01%
2022/03/25	1	48.40	5	48.50	48.50	-4	25,621	-0.02%
2022/03/24	4	48.18	0	0.00	47.95	4	27,333	0.01%
2022/03/23	10	47.21	6	47.64	48.50	4	28,160	0.01%
2022/03/22	27.1	48.03	31	47.57	47.40	-3.9	27,779	-0.01%
2022/03/21	58	46.57	76.3	46.76	47.20	-18.3	26,656	-0.07%
2022/03/18	14	44.07	7	43.96	43.95	7	25,846	0.03%
2022/03/17	1	43.95	0	0.00	44.20	1	26,610	0.00%
2022/03/16	15	43.89	10	44.03	43.75	5	26,726	0.02%
2022/03/15	6	43.16	2	43.55	43.20	4	26,546	0.02%
2022/03/14	7	43.58	2	43.83	44.00	5	27,330	0.02%
2022/03/11	9	43.58	15	43.74	43.60	-6	27,832	-0.02%
2022/03/10	1	41.95	18	42.43	42.80	-17	27,391	-0.06%
2022/03/09	5	41.38	1	41.15	41.80	4	27,386	0.01%
2022/03/08	29	43.71	21	42.77	40.90	8	27,456	0.03%
2022/03/07	19	42.61	30	43.40	43.90	-11	26,189	-0.04%
2022/03/04	10.3	42.15	0	0.00	42.00	10.3	24,971	0.04%
2022/03/03	0	0.00	0.7	42.33	42.30	-0.7	25,053	0.00%
2022/03/02	74	42.38	85.6	42.98	42.25	-11.6	25,338	-0.05%
2022/03/01	15	42.73	33	42.27	42.05	-18	26,021	-0.07%
2022/02/25	19	40.38	9	40.51	40.50	10	27,087	0.04%
2022/02/24	14	39.60	2	40.20	39.35	12	27,790	0.04%
2022/02/23	16	41.28	5	41.40	41.30	11	27,769	0.04%
2022/02/22	10	41.95	7	42.24	41.20	3	27,786	0.01%
2022/02/21	18.3	42.32	54	42.21	42.75	-35.7	27,345	-0.13%
2022/02/18	0	0.00	4	39.65	39.85	-4	26,414	-0.02%
2022/02/17	5	39.40	0	0.00	39.75	5	26,629	0.02%
2022/02/16	7	39.50	8	39.61	39.55	-1	26,832	0.00%
2022/02/15	3	39.45	7	39.80	39.10	-4	27,223	-0.01%
2022/02/14	9	39.48	13	39.89	39.80	-4	28,130	-0.01%
2022/02/11	1	40.30	13	40.65	40.35	-12	28,247	-0.04%
2022/02/10	1	40.05	3	40.68	40.50	-2	28,566	-0.01%
2022/02/09	15	40.25	4	40.53	40.25	11	29,265	0.04%
2022/02/08	2	39.58	8	40.04	40.00	-6	29,287	-0.02%
2022/02/07	1	39.55	13	39.38	39.85	-12	29,340	-0.04%
2022/01/26	0	0.00	7	36.96	37.00	-7	29,320	-0.02%
2022/01/25	4	37.78	3	37.10	36.75	1	29,502	0.00%
2022/01/24	9	37.09	2	37.05	37.10	7	29,595	0.02%
2022/01/21	5	39.32	9	38.87	38.15	-4	29,608	-0.01%
2022/01/20	2	38.45	10	38.91	39.25	-8	29,596	-0.03%
2022/01/19	7	38.34	2	38.35	38.25	5	29,578	0.02%
2022/01/18	1	38.85	1	39.10	38.80	0	29,689	0.00%
2022/01/17	12	39.47	2	39.48	39.45	10	29,911	0.03%
2022/01/14	28	39.51	5	39.72	40.00	23	30,508	0.08%
2022/01/13	8	39.71	13	39.72	40.00	-5	30,450	-0.02%
2022/01/12	2	38.45	1	38.35	38.45	1	30,188	0.00%
2022/01/11	2	38.63	0	0.00	38.15	2	30,146	0.01%
2022/01/10	2	38.83	1	38.90	38.90	1	30,244	0.00%
2022/01/07	10	39.24	3	39.83	39.05	7	30,235	0.02%
2022/01/06	12	39.73	1	39.65	39.75	11	30,272	0.04%
2022/01/05	9	40.68	3	40.35	40.25	6	30,346	0.02%
2022/01/04	14	40.10	6	40.11	40.15	8	30,395	0.03%
2022/01/03	6	40.51	4	40.51	40.70	2	30,572	0.01%
2021/12/30	3.9	41.26	5	41.26	41.15	-1.1	30,805	0.00%
2021/12/29	10	41.20	5	41.28	41.50	5	30,944	0.02%
2021/12/28	9	41.40	1	41.35	41.10	8	31,211	0.03%
2021/12/27	15	41.73	7	41.34	41.00	8	31,412	0.03%
2021/12/24	16	43.28	2	42.60	42.55	14	31,107	0.05%
2021/12/23	9	43.55	26	43.73	43.55	-17	30,878	-0.06%
2021/12/22	20	44.35	24	44.13	43.90	-4	30,458	-0.01%
2021/12/21	17	43.12	13	43.68	44.55	4	29,872	0.01%
2021/12/20	28	43.84	27	43.72	44.05	1	28,816	0.00%
2021/12/17	14	41.46	45	41.45	41.70	-31	26,866	-0.12%
2021/12/16	10	39.42	10.9	39.40	39.40	-0.9	25,705	0.00%
2021/12/15	11	39.95	8	39.90	39.95	3	25,899	0.01%
2021/12/14	19	40.04	14	40.06	39.65	5	25,870	0.02%
2021/12/13	22	40.15	38.3	40.45	40.90	-16.3	25,432	-0.06%
2021/12/10	14	39.01	7	38.56	38.50	7	24,588	0.03%
2021/12/09	13	38.64	9	38.83	38.45	4	24,644	0.02%
2021/12/08	22	39.83	4	39.76	39.15	18	24,884	0.07%
2021/12/07	33	38.27	65	38.37	39.00	-32	24,544	-0.13%
2021/12/06	8	37.40	10	37.28	37.10	-2	23,937	-0.01%
2021/12/03	7	36.41	3	36.47	36.50	4	23,783	0.02%
2021/12/02	3	36.20	13	36.17	36.20	-10	23,710	-0.04%
2021/12/01	2	34.93	0	0.00	35.40	2	23,638	0.01%
2021/11/30	15	34.85	0	0.00	35.10	15	23,681	0.06%
2021/11/29	6	35.20	0	0.00	35.10	6	23,701	0.03%
2021/11/26	10	36.30	1	36.90	36.25	9	23,693	0.04%
2021/11/25	5	37.96	17	37.94	38.15	-12	23,602	-0.05%
2021/11/24	21	36.99	18	37.14	37.40	3	22,654	0.01%
2021/11/23	2	35.50	23.1	35.26	35.20	-21.1	21,411	-0.10%
2021/11/22	16	32.31	17	33.11	33.40	-1	21,791	0.00%
2021/11/19	34.1	33.46	36	32.95	32.85	-1.9	21,762	-0.01%
2021/11/18	95	33.90	120	33.88	33.90	-25	21,745	-0.11%	大賣/
2021/11/17	20	33.83	18	34.38	33.85	2	21,904	0.01%
2021/11/16	37	34.25	30	34.10	34.10	7	22,142	0.03%
2021/11/15	28	34.98	15	34.75	34.75	13	22,263	0.06%
2021/11/12	6	36.43	1	36.55	35.55	5	22,815	0.02%
2021/11/11	32	36.98	21	37.00	36.25	11	22,815	0.05%
2021/11/10	3	35.20	5	35.34	34.95	-2	22,256	-0.01%
2021/11/09	24	35.34	10	35.40	35.70	14	22,466	0.06%
2021/11/08	14	36.23	10	36.19	36.25	4	22,636	0.02%
2021/11/05	2	34.33	1	34.30	34.30	1	22,459	0.00%
2021/11/03	1	36.00	4	35.43	35.70	-3	23,539	-0.01%
2021/11/02	14	35.25	14	35.80	35.15	0	23,573	0.00%
2021/10/29	0	0.00	5	34.99	35.10	-5	23,880	-0.02%
2021/10/28	1	34.40	1	34.75	34.85	0	23,908	0.00%
2021/10/27	2	35.45	0	0.00	35.30	2	24,131	0.01%
2021/10/26	0	0.00	5	35.36	35.60	-5	24,736	-0.02%
2021/10/25	1	35.00	18	34.88	35.05	-17	25,027	-0.07%
2021/10/22	8	34.44	5	34.47	33.70	3	25,424	0.01%
2021/10/21	1	37.10	3	36.87	36.90	-2	25,461	-0.01%
2021/10/19	2	36.45	2	36.53	36.60	0	26,215	0.00%
2021/10/18	5	36.07	6	36.52	36.40	-1	26,883	0.00%
2021/10/15	2	36.65	0.1	36.50	36.30	1.9	27,449	0.01%
2021/10/14	4	36.15	7	36.01	36.35	-3	28,019	-0.01%
2021/10/12	5	36.66	1	36.80	36.10	4	29,292	0.01%
2021/10/08	10.1	37.64	10	37.00	37.00	0.1	30,189	0.00%
2021/10/07	19	37.76	10	38.05	38.30	9	31,156	0.03%
2021/10/06	2	39.03	5	38.25	38.05	-3	32,370	-0.01%
2021/10/05	4	37.89	6	38.20	39.00	-2	33,509	-0.01%
2021/10/04	2	38.78	11.2	38.91	37.10	-9.2	34,130	-0.03%
2021/10/01	0.1	39.70	0	0.00	39.15	0.1	35,544	0.00%
2021/09/30	4	40.65	0	0.00	41.80	4	37,175	0.01%
2021/09/29	3	40.67	0	0.00	40.35	3	38,748	0.01%
2021/09/27	10	42.00	0	0.00	42.35	10	44,443	0.02%
2021/09/23	5.1	40.52	2	40.80	41.25	3.1	55,807	0.01%
2021/09/22	14.4	41.17	1	41.20	41.00	13.4	63,801	0.02%
2021/09/16	4	44.18	0	0.00	44.15	4	70,029	0.01%
2021/09/14	14	46.28	20	45.45	45.50	-6	75,763	-0.01%
2021/09/13	3	46.97	2	47.28	46.90	1	79,590	0.00%
2021/09/10	26	46.41	30.1	46.07	46.35	-4.1	80,607	-0.01%
2021/09/09	2	43.85	0	0.00	44.95	2	81,642	0.00%
2021/09/08	8	44.13	2	44.90	43.70	6	84,570	0.01%
2021/09/07	2	44.20	81	44.60	44.20	-79	84,889	-0.09%
2021/09/06	91	45.11	18	44.91	44.45	73	85,072	0.09%
2021/09/03	8.1	44.60	6	45.04	44.05	2.1	85,000	0.00%
2021/09/02	6	44.90	11	44.90	44.40	-5	85,129	-0.01%
2021/09/01	5	46.69	12	46.50	46.05	-7	85,115	-0.01%
2021/08/31	16	46.69	4.1	46.84	46.85	11.9	85,070	0.01%
2021/08/30	1	46.25	0	0.00	46.40	1	85,302	0.00%
2021/08/27	0.1	45.95	0	0.00	45.85	0.1	85,511	0.00%
2021/08/26	8	46.72	16	47.03	46.00	-8	85,671	-0.01%
2021/08/25	5	43.85	2	43.88	44.10	3	85,317	0.00%
2021/08/24	2	44.08	3	44.00	44.00	-1	89,217	0.00%
2021/08/23	13	44.55	8	44.84	44.10	5	93,474	0.01%
2021/08/20	8	43.33	18	43.26	43.40	-10	96,058	-0.01%
2021/08/19	7	43.81	0	0.00	42.75	7	98,816	0.01%
2021/08/18	23	44.15	89	42.59	45.40	-66	100,762	-0.07%
2021/08/17	2	44.30	13.2	45.13	44.30	-11.2	102,491	-0.01%
2021/08/16	10	48.26	4	47.85	47.80	6	106,682	0.01%
2021/08/13	8	48.32	2	48.75	47.80	6	111,289	0.01%
2021/08/12	10	48.18	13.1	48.13	49.30	-3.1	115,351	0.00%
2021/08/11	9	47.98	6	47.83	47.00	3	118,096	0.00%
2021/08/10	21.1	47.74	14	47.39	47.30	7.1	119,720	0.01%
2021/08/09	46	48.65	53.2	49.16	48.85	-7.2	121,383	-0.01%
2021/08/06	1	47.35	7	47.31	47.00	-6	123,407	0.00%
2021/08/05	5	46.73	1	48.30	47.15	4	126,196	0.00%
2021/08/04	3	49.12	0	0.00	48.60	3	129,263	0.00%
2021/08/03	1	48.75	4	48.49	48.75	-3	134,933	0.00%
2021/08/02	9	48.96	7	49.11	49.25	2	138,109	0.00%
2021/07/30	31	49.56	22	49.43	48.90	9	142,440	0.01%
2021/07/29	5	47.70	4	48.49	48.90	1	146,402	0.00%
2021/07/28	56.1	46.88	53	47.31	46.90	3.1	148,860	0.00%
2021/07/27	29.1	47.23	11	48.31	46.50	18.1	151,587	0.01%
2021/07/26	3	49.00	2	49.15	48.55	1	154,472	0.00%
2021/07/23	10	49.56	8	49.58	50.40	2	157,355	0.00%
2021/07/22	21	48.68	6	49.40	48.20	15	158,348	0.01%
2021/07/21	28.1	50.52	15	50.69	49.30	13.1	159,661	0.01%
2021/07/20	12	52.38	62	51.80	51.50	-50	159,499	-0.03%
2021/07/19	30	53.60	24	53.96	53.10	6	159,337	0.00%
2021/07/16	11	53.05	7	53.03	53.00	4	159,322	0.00%
2021/07/15	15	52.02	17	52.91	54.40	-2	159,147	0.00%
2021/07/14	29	51.17	25	50.84	50.70	4	158,637	0.00%
2021/07/13	53	54.87	25	54.38	52.60	28	158,188	0.02%
2021/07/12	31	58.31	42	58.20	57.40	-11	157,356	-0.01%
2021/07/09	47	57.26	32	57.20	56.50	15	156,798	0.01%
2021/07/08	124	57.91	88	57.46	58.50	36	156,468	0.02%	大買/
2021/07/07	66.1	58.03	67.5	58.01	56.50	-1.5	155,332	0.00%
2021/07/06	28.5	60.19	72.3	60.45	59.60	-43.8	155,560	-0.03%
2021/07/05	106	62.01	96	61.93	61.30	10	156,896	0.01%	大買/
2021/07/02	74	60.29	53	60.41	60.10	21	154,581	0.01%
2021/07/01	78.1	61.46	157	60.84	58.80	-78.9	153,370	-0.05%	大賣/
2021/06/30	175	62.66	158	62.94	61.20	17	151,103	0.01%	大買/大賣/
2021/06/29	288.2	58.20	273.3	58.38	59.50	14.9	147,776	0.01%	大買/大賣/
2021/06/28	49.3	53.11	111	53.71	55.70	-61.7	141,237	-0.04%	大賣/
2021/06/25	18	51.92	53	52.10	50.70	-35	136,878	-0.03%
2021/06/24	42	50.75	64	50.85	50.60	-22	135,237	-0.02%
2021/06/23	145	51.00	149	52.22	48.25	-4	133,347	0.00%	大買/大賣/
2021/06/22	143	51.07	194	50.67	51.70	-51	130,040	-0.04%	大買/大賣/
2021/06/21	58	47.63	17	47.62	47.00	41	125,972	0.03%
2021/06/18	99	50.96	101	50.89	50.00	-2	124,583	0.00%	大賣/
2021/06/17	205	51.96	157	52.41	50.80	48	123,048	0.04%	大買/大賣/
2021/06/16	51	51.35	31	50.15	50.40	20	120,480	0.02%
2021/06/15	30	49.20	12	48.53	50.60	18	120,113	0.01%
2021/06/11	5	46.68	3	46.73	47.20	2	119,897	0.00%
2021/06/10	7	45.95	2.8	46.21	47.10	4.2	120,284	0.00%
2021/06/09	17	47.11	5	46.98	46.80	12	120,431	0.01%
2021/06/08	6	48.70	30	48.51	48.55	-24	120,709	-0.02%
2021/06/07	38	47.81	11	45.00	47.20	27	120,863	0.02%
2021/06/04	9	50.58	12	50.36	49.95	-3	120,690	0.00%
2021/06/03	21	52.22	23	51.82	51.60	-2	121,601	0.00%
2021/06/02	76	53.27	18	53.73	52.70	58	121,644	0.05%
2021/06/01	138	53.11	237	53.34	53.30	-99	122,374	-0.08%	大買/大賣/
2021/05/31	153	52.60	215	52.63	52.40	-62	121,105	-0.05%	大買/大賣/
2021/05/28	46	47.76	57	48.18	48.70	-11	118,089	-0.01%
2021/05/27	127	45.81	85	45.36	44.30	42	116,115	0.04%	大買/
2021/05/26	49	44.48	59	44.07	44.10	-10	114,060	-0.01%
2021/05/25	86	44.18	104	44.28	44.00	-18	113,252	-0.02%	大賣/
2021/05/24	303	46.61	216	46.45	45.05	87	113,497	0.08%	大買/大賣/
2021/05/21	297.1	44.33	295	44.25	46.15	2.1	110,303	0.00%	大買/大賣/
2021/05/20	203	44.36	142	44.46	43.00	61	105,867	0.06%	大買/大賣/
2021/05/19	104	44.22	91	44.63	45.00	13	101,894	0.01%	大買/
2021/05/18	93	40.29	91	40.00	40.95	2	99,356	0.00%
2021/05/17	72.1	37.69	24	37.77	37.25	48.1	97,397	0.05%
2021/05/14	51	44.23	41	42.72	41.35	10	95,502	0.01%
2021/05/13	121	46.33	76	46.71	45.90	45	92,554	0.05%	大買/
2021/05/12	114	53.96	53.1	55.74	51.00	61	89,797	0.07%	大買/
2021/05/11	85.1	59.14	105.1	58.67	56.60	-20	86,567	-0.02%	大賣/
2021/05/10	102	55.99	126	55.45	57.40	-24	80,795	-0.03%	大買/大賣/
2021/05/07	105	49.21	141.3	49.97	52.20	-36.3	77,653	-0.05%	大買/大賣/
2021/05/06	78	46.61	196.2	46.87	47.50	-118.2	73,184	-0.16%	大賣/鉅額交易
2021/05/05	80	42.62	174	42.54	43.20	-94	68,736	-0.14%	大賣/
2021/05/04	196	40.51	84	41.83	39.30	112	66,023	0.17%	大買/鉅額交易
2021/05/03	112.3	45.02	108.1	44.25	42.65	4.2	62,948	0.01%	大買/大賣/
2021/04/29	19	41.17	96.4	42.08	42.60	-77.4	59,681	-0.13%
2021/04/28	94	39.25	30	39.21	38.75	64	56,519	0.11%
2021/04/27	120	39.27	36	39.59	40.00	84	55,435	0.15%	大買/
2021/04/26	12	38.44	43.7	38.72	39.25	-31.7	53,702	-0.06%
2021/04/23	24	35.32	41	35.01	35.70	-17	53,554	-0.03%
2021/04/22	61	37.77	46	36.43	36.25	15	53,573	0.03%
2021/04/21	5.1	33.59	12	34.50	35.40	-6.9	53,448	-0.01%
2021/04/20	16.1	33.33	18	33.95	34.50	-1.9	53,279	0.00%
2021/04/19	63	32.97	9.1	33.81	34.70	53.9	53,408	0.10%
2021/04/16	11	31.50	39.2	31.23	31.55	-28.2	53,007	-0.05%
2021/04/15	5	28.73	25	28.62	28.70	-20	52,922	-0.04%
2021/04/14	10	27.02	5	27.71	27.80	5	53,582	0.01%
2021/04/13	22.1	27.83	22	27.65	27.40	0.1	55,897	0.00%
2021/04/12	39	28.26	23	28.44	29.00	16	59,126	0.03%
2021/04/09	60	26.42	70.1	26.80	26.80	-10.1	58,542	-0.02%
2021/04/08	0	0.00	12.2	24.95	24.95	-12.2	56,092	-0.02%
2021/04/07	24.7	22.81	35	22.72	22.70	-10.3	56,933	-0.02%
2021/04/06	73	21.83	99	22.09	22.70	-26	56,288	-0.05%
2021/04/01	69	20.41	136.4	20.70	20.75	-67.4	54,838	-0.12%	大賣/
2021/03/31	41	18.98	51.7	19.07	19.50	-10.7	52,181	-0.02%
2021/03/30	15	18.22	6	18.13	18.30	9	51,223	0.02%
2021/03/29	22	18.33	19	18.32	18.30	3	52,583	0.01%
2021/03/26	12	17.73	0	0.00	17.80	12	55,864	0.02%
2021/03/25	13	17.87	3	17.95	17.55	10	58,787	0.02%
2021/03/24	11	17.25	1	17.35	17.30	10	58,813	0.02%
2021/03/23	2	17.65	3	17.80	17.55	-1	59,227	0.00%
2021/03/22	16	17.68	5	17.70	17.70	11	60,007	0.02%
2021/03/19	1	17.50	13	17.88	17.50	-12	61,924	-0.02%
2021/03/18	24	17.77	1	17.95	17.75	23	63,665	0.04%
2021/03/17	8	17.84	0	0.00	17.85	8	66,518	0.01%
2021/03/16	7	17.84	7	17.90	17.75	0	67,843	0.00%
2021/03/15	15	18.66	1	18.45	18.35	14	67,472	0.02%
2021/03/12	11	18.51	27	18.50	18.75	-16	67,060	-0.02%
2021/03/11	0	0.00	27	18.31	18.25	-27	66,686	-0.04%
2021/03/10	10	18.14	8.8	18.14	18.20	1.2	66,651	0.00%
2021/03/09	13	18.89	7.7	18.64	18.40	5.3	66,366	0.01%
2021/03/08	19	18.09	23	18.05	18.10	-4	65,151	-0.01%
2021/03/05	23.1	18.17	40	18.12	17.85	-16.9	64,811	-0.03%
2021/03/04	44	18.51	71	18.65	18.60	-27	63,711	-0.04%
2021/03/03	5	17.83	20	18.03	17.75	-15	61,301	-0.02%
2021/03/02	15	17.69	24	17.49	17.30	-9	60,155	-0.01%
2021/02/26	62	17.39	44.1	17.39	17.45	17.9	59,714	0.03%
2021/02/25	7	17.05	57	17.40	17.45	-50	58,896	-0.08%
2021/02/24	47	16.96	35	17.39	16.50	12	58,000	0.02%
2021/02/23	9	16.59	84	16.92	17.20	-75	55,364	-0.14%
2021/02/22	21	15.67	29	15.65	15.65	-8	54,002	-0.01%
2021/02/19	7	15.19	9	15.25	15.45	-2	53,465	0.00%
2021/02/18	20	14.92	13.7	14.98	15.40	6.3	52,997	0.01%
2021/02/17	8	14.19	1	14.10	14.25	7	52,242	0.01%
2021/02/05	8	13.43	0	0.00	13.40	8	51,850	0.02%
2021/02/04	10	13.55	0	0.00	13.65	10	51,731	0.02%
2021/02/03	13	13.87	20.4	13.75	13.70	-7.4	51,751	-0.01%
2021/02/02	0	0.00	2	14.15	14.20	-2	51,453	0.00%
2021/02/01	5	13.31	14	13.70	13.80	-9	51,289	-0.02%
2021/01/29	6	13.95	0	0.00	13.60	6	51,075	0.01%
2021/01/28	42	14.10	23	13.90	13.90	19	51,168	0.04%
2021/01/27	15	14.68	0	0.00	14.40	15	51,213	0.03%
2021/01/26	2	14.88	10	15.00	14.85	-8	51,226	-0.02%
2021/01/25	6	15.33	2	15.40	15.25	4	51,006	0.01%
2021/01/22	2	15.00	0	0.00	15.25	2	50,670	0.00%
2021/01/21	1	14.80	22	15.06	14.90	-21	50,387	-0.04%
2021/01/20	39	14.74	0	0.00	14.60	39	50,138	0.08%
2021/01/19	2	15.40	33	15.64	15.35	-31	49,711	-0.06%
2021/01/18	41	15.07	15	15.22	15.10	26	49,391	0.05%
2021/01/15	24	15.83	1	16.30	15.70	23	48,895	0.05%
2021/01/14	20	16.56	4	16.58	16.40	16	48,484	0.03%
2021/01/13	2	15.83	10	15.92	16.10	-8	47,717	-0.02%
2021/01/12	45	15.99	55	15.86	15.70	-10	47,363	-0.02%
2021/01/11	30	16.99	0	0.00	16.65	30	46,697	0.06%
2021/01/08	50	16.56	2	16.65	16.80	48	46,275	0.10%
2021/01/07	20	17.44	20	17.24	16.85	0	45,602	0.00%
2021/01/06	90	18.47	65.1	18.00	17.65	24.9	44,235	0.06%
2021/01/05	87	17.34	217	17.77	17.80	-130	41,253	-0.32%	大賣/鉅額交易
2021/01/04	33	16.19	32	16.53	16.50	1	37,384	0.00%
2020/12/31	8	15.64	14	15.59	15.75	-6	35,812	-0.02%
2020/12/30	46	15.92	25	15.90	15.50	21	35,197	0.06%
2020/12/29	68	15.54	11	15.59	15.35	57	33,981	0.17%
2020/12/28	25	15.25	14	15.05	15.00	11	32,612	0.03%
2020/12/25	14	15.60	71.1	15.68	15.50	-57.1	31,474	-0.18%
2020/12/24	23	15.67	23	15.73	15.50	0	30,591	0.00%
2020/12/23	25	15.41	18	15.56	16.00	7	29,622	0.02%
2020/12/22	126	16.15	100	16.79	15.20	26	28,061	0.09%	大買/
2020/12/21	40	15.33	261	15.34	15.75	-221	24,162	-0.91%	大賣/鉅額交易
2020/12/18	14	14.35	66	14.33	14.35	-52	21,095	-0.25%
2020/12/17	20	14.26	40	14.10	14.20	-20	20,410	-0.10%
2020/12/16	71	14.63	15.5	14.36	14.25	55.5	19,874	0.28%
2020/12/15	24	14.40	47	14.79	14.15	-23	18,916	-0.12%
2020/12/14	22	14.12	31	14.37	14.30	-9	17,025	-0.05%
2020/12/11	49	13.69	226	13.68	13.75	-177	14,796	-1.20%	大賣/鉅額交易
2020/12/10	29	12.66	67	12.62	12.85	-38	11,829	-0.32%
2020/12/09	22	11.70	15	11.80	11.70	7	10,342	0.07%
2020/12/08	6	11.90	0	0.00	11.90	6	10,395	0.06%
2020/12/07	0	0.00	7	12.31	12.10	-7	10,456	-0.07%
2020/12/04	15	12.10	37	11.96	12.05	-22	10,470	-0.21%
2020/12/03	5	11.70	85	11.84	11.70	-80	10,500	-0.76%
2020/12/02	95	11.90	20	11.85	11.80	75	10,700	0.70%
2020/12/01	8	11.74	95	11.68	11.90	-87	10,639	-0.82%
2020/11/30	4	12.08	19	11.99	12.05	-15	10,467	-0.14%
2020/11/27	0	0.00	89	11.65	11.70	-89	9,940	-0.90%
2020/11/26	12	11.50	5	11.46	11.35	7	9,580	0.07%
2020/11/25	0	0.00	50	11.20	11.20	-50	9,397	-0.53%
2020/11/24	12	10.94	52	10.95	11.00	-40	8,983	-0.45%
2020/11/23	32	11.08	60	10.85	11.05	-28	8,851	-0.32%
2020/11/20	3	10.45	20	10.54	10.45	-17	8,295	-0.20%
2020/11/18	0	0.00	2	10.25	10.25	-2	8,113	-0.02%
2020/11/17	10	10.10	10	10.15	10.15	0	8,056	0.00%
2020/11/16	37	10.14	2	10.00	10.00	35	8,069	0.43%
2020/11/13	1	10.10	0	0.00	10.20	1	8,005	0.01%
2020/11/12	25	10.11	0	0.00	10.15	25	8,024	0.31%
2020/11/11	80	10.44	31	10.47	10.45	49	7,943	0.62%
2020/11/10	0	0.00	1	10.30	10.25	-1	7,849	-0.01%
2020/11/09	0	0.00	0.7	10.25	10.30	-0.7	7,764	-0.01%
2020/11/06	1	10.20	5	10.25	10.20	-4	7,675	-0.05%
2020/11/05	10	10.43	2	10.40	10.20	8	7,639	0.10%
2020/11/04	12	10.43	17	10.39	10.40	-5	7,326	-0.07%
2020/11/03	0	0.00	24	10.15	10.00	-24	7,010	-0.34%
2020/10/29	5	10.00	10	10.05	10.10	-5	6,674	-0.07%
2020/10/28	3	10.35	0	0.00	10.10	3	6,628	0.05%
2020/10/27	0.1	10.10	0	0.00	10.15	0.1	6,561	0.00%
2020/10/26	10	10.00	0	0.00	10.00	10	6,471	0.15%
2020/10/23	15	10.10	0	0.00	10.15	15	6,430	0.23%
2020/10/22	33	10.22	41	10.28	10.15	-8	6,408	-0.12%
2020/10/21	0	0.00	10	9.98	9.99	-10	6,228	-0.16%
2020/10/20	30	9.85	0	0.00	9.82	30	6,171	0.49%
2020/10/19	3	9.75	356	9.80	9.83	-353	6,163	-5.73%	大賣/鉅額交易
2020/10/16	1	9.89	0.1	9.68	9.68	0.9	6,042	0.01%
2020/10/14	0	0.00	1	10.05	10.15	-1	5,953	-0.02%
2020/09/29	10	9.32	0	0.00	9.31	10	5,745	0.17%
2020/09/28	1	9.31	0	0.00	9.43	1	5,772	0.02%
2020/09/24	2	9.21	0	0.00	9.17	2	5,766	0.03%
2020/09/22	3	9.63	0	0.00	9.70	3	5,586	0.05%
2020/09/21	2	10.00	0	0.00	9.90	2	5,528	0.04%
2020/09/18	30	9.98	0	0.00	9.87	30	5,433	0.55%
2020/09/17	24	9.92	0	0.00	9.86	24	5,370	0.45%
2020/09/16	0	0.00	1	10.15	10.20	-1	5,064	-0.02%
2020/09/15	10	10.10	10	10.10	10.20	0	5,003	0.00%
2020/09/14	3	10.62	10	10.40	10.30	-7	4,917	-0.14%
2020/09/11	18	10.69	129	10.48	10.30	-111	4,782	-2.32%	大賣/鉅額交易
2020/09/10	2	10.55	30	10.53	10.55	-28	4,457	-0.63%
2020/09/09	27	10.29	39	10.44	10.65	-12	4,283	-0.28%
2020/09/08	110	10.30	28	10.30	10.25	82	4,044	2.03%	大買/
2020/09/07	40	9.99	12	10.28	10.40	28	3,675	0.76%
2020/09/04	11	9.40	0	0.00	9.46	11	3,309	0.33%
2020/09/03	39	9.40	0	0.00	9.37	39	3,253	1.20%
2020/09/02	47	9.39	0	0.00	9.36	47	3,213	1.46%
2020/09/01	24	9.11	0	0.00	9.19	24	3,220	0.75%
2020/08/31	12	9.10	0	0.00	9.32	12	3,231	0.37%
2020/08/28	10	8.71	0	0.00	8.75	10	3,043	0.33%
2020/08/27	225	8.99	2	8.95	8.88	223	3,019	7.38%	大買/鉅額交易
2020/08/26	0	0.00	5	8.58	8.61	-5	2,830	-0.18%
2020/08/25	0	0.00	10	8.50	8.52	-10	2,769	-0.36%
2020/08/24	5	8.39	0.7	8.28	8.30	4.3	2,764	0.16%
2020/08/20	15	8.05	0	0.00	8.07	15	2,986	0.50%
2020/08/19	110	8.49	0	0.00	8.32	110	2,914	3.77%	大買/鉅額交易
2020/08/18	0	0.00	30	8.48	8.45	-30	2,881	-1.04%
2020/08/17	5	8.51	10	8.55	8.57	-5	2,847	-0.18%
2020/08/14	0	0.00	6	8.26	8.35	-6	2,786	-0.22%
2020/08/13	20	8.13	0	0.00	8.13	20	2,719	0.74%
2020/08/11	10	8.26	20	8.20	8.18	-10	2,744	-0.36%
2020/08/10	2	8.09	10	8.12	8.14	-8	2,723	-0.29%
2020/07/28	10	8.06	0	0.00	8.01	10	2,881	0.35%
2020/07/24	0	0.00	20	8.20	8.22	-20	2,983	-0.67%
2020/07/23	0	0.00	1	8.21	8.32	-1	2,977	-0.03%
2020/07/22	3	8.18	0	0.00	8.19	3	3,023	0.10%
2020/07/17	1	8.23	0	0.00	8.21	1	3,022	0.03%
2020/07/13	0	0.00	1	8.08	8.09	-1	3,067	-0.03%
2020/07/10	0	0.00	3	8.09	8.03	-3	3,122	-0.10%
2020/07/09	0	0.00	1	8.19	8.17	-1	3,121	-0.03%
2020/07/08	10	8.17	0	0.00	8.17	10	3,121	0.32%
2020/07/06	10	8.18	0	0.00	8.27	10	3,132	0.32%
2020/07/03	0	0.00	40	8.21	8.23	-40	3,127	-1.28%
2020/06/29	0	0.00	39	8.18	8.19	-39	3,195	-1.22%
2020/06/17	20	8.28	0	0.00	8.22	20	3,388	0.59%
2020/06/16	10	8.20	0	0.00	8.24	10	3,423	0.29%
2020/06/15	0	0.00	0	8.08	8.11	0	3,534	0.00%
2020/06/10	0	0.00	5	8.50	8.65	-5	3,674	-0.14%
2020/06/08	12	8.50	10	8.50	8.45	2	3,934	0.05%
2020/06/05	23	8.19	25	8.24	8.24	-2	3,877	-0.05%
2020/06/02	30	7.81	0	0.00	7.80	30	3,920	0.77%
2020/06/01	5	7.89	0	0.00	7.81	5	3,931	0.13%
2020/05/28	0	0.00	10	8.25	8.14	-10	3,929	-0.25%
2020/05/20	0	0.00	43	7.28	7.29	-43	3,777	-1.14%
2020/05/19	0	0.00	20	7.35	7.26	-20	3,776	-0.53%
2020/05/08	0	0.00	50	7.42	7.45	-50	3,698	-1.35%
2020/05/06	55	7.38	0	0.00	7.33	55	3,714	1.48%
2020/05/04	5	7.49	0	0.00	7.42	5	3,728	0.13%
2020/04/30	7	7.79	0	0.00	7.83	7	3,666	0.19%
2020/04/29	16	7.38	4	7.45	7.47	12	3,654	0.33%
2020/04/28	0	0.00	5	7.24	7.27	-5	3,708	-0.13%
2020/04/27	6	6.90	6	7.01	7.16	0	3,850	0.00%
2020/04/22	0	0.00	20	6.74	6.81	-20	3,857	-0.52%
2020/04/21	2	6.90	5	6.80	6.77	-3	3,866	-0.08%
2020/04/16	23	7.11	0	0.00	7.12	23	3,815	0.60%
2020/04/15	20	7.29	5	7.25	7.25	15	3,749	0.40%
2020/04/10	10	7.16	0	0.00	7.20	10	3,803	0.26%
2020/04/09	20	7.13	30	7.13	7.15	-10	3,878	-0.26%
2020/04/08	20	7.09	0	0.00	7.04	20	3,929	0.51%
2020/04/07	5	6.70	0	0.00	6.74	5	3,962	0.13%
2020/03/27	0	0.00	13	6.73	6.60	-13	4,329	-0.30%
2020/03/26	11	6.75	11	6.69	6.53	0	4,342	0.00%
2020/03/25	1	7.02	0	0.00	6.89	1	4,286	0.02%
2020/03/24	55	6.31	0	0.00	6.51	55	4,255	1.29%
2020/03/23	0	0.00	45	6.11	6.10	-45	4,258	-1.06%
2020/03/20	5	5.94	0	0.00	5.94	5	4,280	0.12%
2020/03/19	2	5.47	0	0.00	5.40	2	4,375	0.05%
2020/03/18	2	6.20	0	0.00	6.00	2	4,266	0.05%
2020/03/17	11	6.42	10	6.21	6.21	1	4,242	0.02%
2020/03/16	1	7.05	0	0.00	6.75	1	4,161	0.02%
2020/03/13	16	7.06	6	7.10	7.15	10	4,089	0.24%
2020/03/12	20	7.90	20	8.15	7.74	0	3,916	0.00%
2020/03/10	21	8.59	20	8.72	8.79	1	3,699	0.03%
2020/03/09	27	8.97	0	0.00	8.90	27	3,663	0.74%
2020/03/06	0	0.00	8	9.23	9.21	-8	3,588	-0.22%
2020/03/05	0	0.00	5	9.30	9.31	-5	3,576	-0.14%
2020/03/04	0	0.00	6	9.29	9.30	-6	3,569	-0.17%
2020/03/03	0	0.00	13	9.35	9.30	-13	3,567	-0.36%
2020/03/02	0	0.00	21	8.89	9.00	-21	3,545	-0.59%
2020/02/27	1	9.17	10	9.14	9.06	-9	3,617	-0.25%
2020/02/26	5	9.29	0	0.00	9.26	5	3,597	0.14%
2020/02/11	0	0.00	10	9.27	9.29	-10	3,678	-0.27%
2020/02/10	0	0.00	30	9.25	9.22	-30	3,699	-0.81%
2020/02/07	11	9.32	125	9.33	9.33	-114	3,841	-2.97%	大賣/鉅額交易
2020/02/06	30	9.50	10	9.50	9.52	20	4,194	0.48%
2020/02/05	10	9.29	0	0.00	9.30	10	4,202	0.24%
2020/02/04	1	9.31	0	0.00	9.30	1	4,194	0.02%
2020/02/03	15	9.09	0	0.00	9.13	15	4,182	0.36%
2020/01/31	14	9.30	0	0.00	9.32	14	4,116	0.34%
2020/01/30	25	9.45	5	9.57	9.32	20	4,022	0.50%
2020/01/20	1	10.25	30	10.15	10.25	-29	3,853	-0.75%
2020/01/17	2	10.30	28	10.25	10.30	-26	3,816	-0.68%
2020/01/13	0	0.00	33	10.32	10.40	-33	3,863	-0.85%
2020/01/08	0	0.00	1	10.10	10.10	-1	3,916	-0.02%
2020/01/07	5	10.30	11	10.30	10.30	-6	3,887	-0.15%
2020/01/06	0	0.00	8	10.34	10.40	-8	3,919	-0.20%
2020/01/03	2	10.50	20	10.54	10.50	-18	3,944	-0.46%
2020/01/02	13	10.70	15	10.73	10.75	-2	3,871	-0.05%
2019/12/30	135	10.60	40.6	10.61	10.60	94.4	3,759	2.51%	大買/
2019/12/26	2	10.10	0	0.00	10.15	2	3,499	0.06%
2019/12/25	39	10.20	0	0.00	10.25	39	3,463	1.13%
2019/12/24	146	10.30	0	0.00	10.25	146	3,458	4.22%	大買/鉅額交易
2019/12/23	8	10.15	5	10.20	10.25	3	3,387	0.09%
2019/12/17	0	0.00	10	10.05	10.10	-10	3,275	-0.31%
2019/12/16	5	10.05	0	0.00	9.99	5	3,207	0.16%
2019/12/12	15	9.86	0	0.00	9.84	15	3,071	0.49%
2019/12/05	0	0.00	0	9.70	9.73	0	3,073	0.00%
2019/11/28	0	0.00	16	9.75	9.82	-16	3,107	-0.51%
2019/11/27	15	9.83	15	9.86	9.90	0	3,103	0.00%
2019/11/26	13	9.73	0	0.00	9.90	13	3,083	0.42%
2019/11/20	0	0.00	0.7	9.40	9.42	-0.7	2,982	-0.02%
2019/11/08	5	9.87	5	9.89	9.87	0	3,199	0.00%
2019/11/07	20	9.84	0	0.00	9.86	20	3,179	0.63%
2019/11/05	118	10.04	18	10.07	10.10	100	3,174	3.15%	大買/
2019/10/30	0	0.00	9	9.10	9.09	-9	2,949	-0.31%
2019/10/25	0	0.00	8	9.20	9.20	-8	2,970	-0.27%
2019/10/22	5	9.37	0	0.00	9.36	5	3,091	0.16%
2019/10/15	10	9.04	0	0.00	9.03	10	3,256	0.31%
2019/10/14	5	9.20	0	0.00	9.06	5	3,230	0.15%
2019/10/08	0	0.00	10	9.45	9.45	-10	3,147	-0.32%
2019/10/07	0	0.00	10	9.32	9.32	-10	3,152	-0.32%
2019/09/16	5	10.30	0	0.00	10.30	5	3,421	0.15%
2019/09/12	0	0.00	0.3	10.10	10.15	-0.3	3,413	-0.01%
2019/09/09	0	0.00	2	10.25	10.15	-2	3,467	-0.06%
2019/09/06	0	0.00	20	10.20	10.20	-20	3,497	-0.57%
2019/09/05	0	0.00	1	10.15	10.10	-1	3,475	-0.03%
2019/09/04	0	0.00	4.3	10.10	10.15	-4.3	3,473	-0.12%
2019/09/03	0	0.00	2	10.10	10.10	-2	3,491	-0.06%
2019/08/28	0.2	9.83	0	0.00	9.83	0.2	3,513	0.01%
2019/08/23	2	9.94	0	0.00	10.00	2	3,544	0.06%
2019/08/21	3	9.98	0	0.00	9.99	3	3,633	0.08%
2019/08/08	22	10.00	0	0.00	9.99	22	4,068	0.54%
2019/08/07	2	10.05	0	0.00	10.00	2	4,045	0.05%
2019/08/06	1	10.20	0	0.00	10.20	1	4,156	0.02%
2019/08/05	0	0.00	3	10.30	10.35	-3	4,223	-0.07%
2019/08/02	3	10.43	0	0.00	10.45	3	4,354	0.07%
2019/08/01	24	10.41	0	0.00	10.45	24	4,449	0.54%
2019/07/29	3	10.78	2	10.80	10.70	1	5,056	0.02%
2019/07/26	3	10.68	20	10.70	10.75	-17	5,495	-0.31%
2019/07/24	0	0.00	3	10.70	10.65	-3	5,620	-0.05%
2019/07/22	5	10.79	0	0.00	10.80	5	5,714	0.09%
2019/07/18	3	10.53	0	0.00	10.50	3	5,969	0.05%
2019/07/16	3	10.45	0	0.00	10.45	3	6,425	0.05%
2019/07/15	2	10.45	0	0.00	10.35	2	6,456	0.03%
2019/06/27	0	0.00	2	10.60	10.55	-2	7,436	-0.03%
2019/06/10	3	10.55	0	0.00	10.50	3	8,440	0.04%
2019/05/31	0	0.00	10	10.40	10.40	-10	9,298	-0.11%
2019/05/27	38	10.49	0	0.00	10.35	38	9,845	0.39%
2019/05/20	3	10.85	0	0.00	10.80	3	10,291	0.03%
2019/05/15	5	11.05	0	0.00	11.05	5	10,408	0.05%
2019/05/14	0	0.00	5	11.20	11.05	-5	10,605	-0.05%
2019/05/13	5	10.70	0	0.00	10.85	5	10,715	0.05%
2019/05/10	5	10.50	0	0.00	10.60	5	11,052	0.05%
2019/05/09	3	10.75	0	0.00	10.70	3	11,126	0.03%
2019/05/08	12	10.90	0	0.00	11.00	12	11,056	0.11%
2019/05/07	1	11.15	0	0.00	11.10	1	11,031	0.01%
2019/05/06	7	11.10	4	11.20	11.20	3	10,971	0.03%
2019/05/03	6	11.80	360	11.80	11.85	-354	10,577	-3.35%	大賣/鉅額交易
2019/04/29	0	0.00	1	12.30	12.05	-1	10,108	-0.01%
2019/04/25	9	12.59	15	12.53	12.55	-6	9,951	-0.06%
2019/04/24	0	0.00	12	12.65	12.45	-12	9,822	-0.12%
2019/04/23	0	0.00	2	12.40	12.45	-2	9,537	-0.02%
2019/04/19	0	0.00	2	12.00	11.95	-2	9,136	-0.02%
2019/04/18	0	0.00	20	12.03	11.95	-20	9,258	-0.22%
2019/04/17	0	0.00	5	12.05	12.05	-5	9,305	-0.05%
2019/04/16	0	0.00	13	12.04	12.05	-13	9,241	-0.14%
2019/04/15	0	0.00	12	11.90	11.90	-12	9,104	-0.13%
2019/04/12	100	11.79	0.3	11.75	11.75	99.7	9,235	1.08%
2019/04/11	0	0.00	1	12.00	11.90	-1	9,227	-0.01%
2019/04/10	5	11.94	0	0.00	12.00	5	9,188	0.05%
2019/04/09	0	0.00	3	11.90	12.05	-3	9,131	-0.03%
2019/04/08	10	11.90	5	11.95	11.85	5	9,048	0.06%
2019/03/29	1	11.35	0	0.00	11.40	1	8,681	0.01%
2019/03/28	10	11.30	0	0.00	11.30	10	8,700	0.11%
2019/03/27	5	11.38	0	0.00	11.40	5	8,687	0.06%
2019/03/25	0	0.00	2	11.40	11.40	-2	8,594	-0.02%
2019/03/22	5	11.56	0	0.00	11.55	5	8,526	0.06%
2019/03/20	104	11.90	36	11.67	11.70	68	8,396	0.81%	大買/
2019/03/19	0	0.00	1	11.90	11.95	-1	8,157	-0.01%
2019/03/15	0	0.00	3	11.92	11.95	-3	8,085	-0.04%
2019/03/14	61	11.90	0	0.00	11.90	61	8,071	0.76%
2019/03/13	0	0.00	3	12.15	12.00	-3	8,029	-0.04%
2019/03/12	12	12.10	0	0.00	12.10	12	8,245	0.15%
2019/03/11	23	12.04	0	0.00	12.00	23	8,335	0.28%
2019/03/08	10	11.95	0	0.00	11.95	10	8,322	0.12%
2019/03/07	2	12.10	4	12.33	12.10	-2	8,279	-0.02%
2019/03/06	27	12.46	0	0.00	12.40	27	8,456	0.32%
2019/03/05	0	0.00	1	12.25	12.30	-1	8,093	-0.01%
2019/03/04	86	12.00	35	11.95	12.00	51	7,812	0.65%
2019/02/27	20	12.00	0	0.00	12.05	20	7,764	0.26%
2019/02/22	7	12.06	0	0.00	12.05	7	7,434	0.09%
2019/02/21	82	12.19	52	12.29	12.30	30	7,250	0.41%
2019/02/20	20	12.15	4	12.30	12.05	16	7,093	0.23%
2019/02/19	10	11.90	0	0.00	11.90	10	6,848	0.15%
2019/02/18	2	12.05	4	11.90	11.90	-2	6,850	-0.03%
2019/02/13	10	12.50	14	12.28	12.15	-4	6,807	-0.06%
2019/02/11	21	12.12	22	12.06	12.00	-1	6,421	-0.02%
2019/01/30	30	11.48	44	11.53	11.65	-14	5,995	-0.23%
2019/01/25	5	11.10	2	11.15	11.10	3	5,744	0.05%
2019/01/23	0	0.00	5	11.20	11.20	-5	5,744	-0.09%
2019/01/21	10	11.05	15	11.05	11.10	-5	5,859	-0.09%
2019/01/16	0	0.00	5	10.95	10.85	-5	6,230	-0.08%
2019/01/15	5	10.90	0	0.00	10.90	5	6,303	0.08%
2019/01/11	0	0.00	1	10.90	10.90	-1	6,485	-0.02%
2019/01/09	0	0.00	5	11.05	11.20	-5	6,402	-0.08%
2019/01/08	5	10.70	5	10.75	10.70	0	6,276	0.00%
2019/01/04	19	10.34	0	0.00	10.35	19	6,333	0.30%
2018/12/27	1	10.85	0	0.00	10.75	1	6,580	0.02%
2018/12/22	5	10.95	2	10.95	11.00	3	6,853	0.04%
2018/12/20	0	0.00	15	11.03	11.00	-15	7,110	-0.21%
2018/12/19	2	11.20	1	11.15	11.15	1	7,376	0.01%
2018/12/14	1	11.35	0	0.00	11.45	1	7,950	0.01%
2018/12/12	2	11.35	8	11.32	11.30	-6	8,196	-0.07%
2018/12/10	3	11.20	0	0.00	11.20	3	8,290	0.04%
2018/12/07	0	0.00	1	11.55	11.50	-1	8,274	-0.01%
2018/12/06	0	0.00	10	11.60	11.40	-10	8,298	-0.12%
2018/12/05	173	12.14	150	11.87	11.85	23	8,402	0.27%	大買/大賣/
2018/12/04	8	12.02	10	11.93	11.85	-2	8,327	-0.02%
2018/12/03	2	11.80	0	0.00	11.90	2	8,343	0.02%
2018/11/30	0	0.00	20	11.78	11.60	-20	8,475	-0.24%
2018/11/29	127	11.78	100	11.70	11.80	27	8,448	0.32%	大買/
2018/11/28	0	0.00	15	11.35	11.30	-15	8,206	-0.18%
2018/11/26	8	11.29	0	0.00	11.25	8	8,475	0.09%
2018/11/20	5	11.40	0	0.00	11.40	5	9,329	0.05%
2018/11/19	20	11.56	0	0.00	11.55	20	9,637	0.21%
2018/11/16	0	0.00	10	11.53	11.55	-10	9,908	-0.10%
2018/11/15	6	11.60	0	0.00	11.60	6	10,107	0.06%
2018/11/14	5	11.30	10	11.58	11.65	-5	10,334	-0.05%
2018/11/13	5	11.10	0	0.00	11.25	5	10,618	0.05%
2018/11/12	50	11.41	0	0.00	11.40	50	10,829	0.46%
2018/11/09	30	11.67	0	0.00	11.65	30	11,095	0.27%
2018/11/07	1	11.70	0	0.00	11.75	1	12,554	0.01%
2018/11/02	0	0.00	5	12.00	11.80	-5	13,594	-0.04%
2018/10/31	1	11.70	25	11.73	11.75	-24	13,635	-0.18%
2018/10/30	8	11.50	1	11.60	11.55	7	13,767	0.05%
2018/10/26	2	10.85	0	0.00	10.85	2	13,982	0.01%
2018/10/25	6	11.15	0	0.00	11.05	6	13,832	0.04%
2018/10/19	3	12.70	0	0.00	12.55	3	14,236	0.02%
2018/10/18	3	13.30	3	13.00	13.00	0	14,220	0.00%
2018/10/12	6	13.03	25.6	13.00	13.10	-19.6	14,495	-0.14%
2018/10/11	27	12.87	0	0.00	12.85	27	14,535	0.19%
2018/10/08	10	13.65	0	0.00	13.65	10	14,426	0.07%
2018/10/05	17	13.60	3	13.70	13.60	14	14,547	0.10%
2018/10/04	2	14.10	0	0.00	14.00	2	14,490	0.01%
2018/10/03	20	14.18	0	0.00	14.10	20	14,705	0.14%
2018/10/02	9	14.27	0	0.00	14.25	9	14,676	0.06%
2018/10/01	3	14.50	3	14.55	14.50	0	14,670	0.00%
2018/09/28	5	14.50	0	0.00	14.45	5	14,652	0.03%
2018/09/26	18	14.80	12	14.64	14.65	6	14,427	0.04%
2018/09/25	20	14.35	22	14.32	14.40	-2	14,220	-0.01%
2018/09/20	2	13.75	11	13.78	13.95	-9	14,010	-0.06%
2018/09/19	5	14.10	1	14.10	14.05	4	13,927	0.03%
2018/09/18	6	13.49	20	13.55	13.50	-14	13,961	-0.10%
2018/09/13	1	13.35	0	0.00	13.35	1	14,127	0.01%
2018/09/12	20	13.05	68	13.19	13.25	-48	14,253	-0.34%
2018/09/11	6	13.01	0	0.00	13.15	6	14,359	0.04%
2018/09/10	3	13.00	0	0.00	13.00	3	14,316	0.02%
2018/09/07	6	13.60	31	13.47	13.50	-25	14,138	-0.18%
2018/09/06	7	13.29	2	13.20	13.15	5	14,021	0.04%
2018/09/05	70.7	13.65	31	13.65	13.65	39.7	13,890	0.29%
2018/09/04	0	0.00	10	13.65	13.80	-10	13,909	-0.07%
2018/08/31	17	14.03	0	0.00	14.00	17	13,911	0.12%
2018/08/30	24	14.31	23	14.29	14.30	1	13,778	0.01%
2018/08/29	2	13.95	0	0.00	14.00	2	13,775	0.01%
2018/08/28	31	14.53	5	14.69	14.45	26	13,557	0.19%
2018/08/27	7	14.89	0	0.00	14.95	7	13,489	0.05%
2018/08/24	6	14.97	0	0.00	15.05	6	13,586	0.04%
2018/08/23	4	15.28	4	15.50	15.50	0	13,303	0.00%
2018/08/22	7	15.24	0	0.00	15.00	7	13,059	0.05%
2018/08/21	0	0.00	24	15.10	15.05	-24	12,971	-0.19%
2018/08/20	24.1	14.73	20	14.53	14.55	4.1	12,662	0.03%
2018/08/17	8	15.13	5	15.09	15.00	3	12,321	0.02%
2018/08/16	3	14.90	5	15.21	15.35	-2	12,002	-0.02%
2018/08/15	82	15.73	12	15.97	15.60	70	11,641	0.60%
2018/08/14	10	15.15	23	15.55	15.60	-13	11,049	-0.12%
2018/08/13	14	14.76	46	14.85	14.45	-32	10,062	-0.32%
2018/08/10	13	14.29	0	0.00	14.25	13	9,425	0.14%
2018/08/08	2	13.90	0	0.00	13.90	2	9,088	0.02%
2018/08/06	5	14.20	16	14.00	14.15	-11	8,948	-0.12%
2018/08/03	5	14.00	0	0.00	13.85	5	8,889	0.06%
2018/08/02	7	14.01	1	13.90	14.00	6	8,827	0.07%
2018/08/01	0	0.00	6	14.15	14.20	-6	8,717	-0.07%
2018/07/31	6	14.18	1	14.25	14.25	5	8,653	0.06%
2018/07/30	1	14.10	1.5	13.98	14.15	-0.5	8,570	-0.01%
2018/07/27	1.5	13.80	2	13.90	13.90	-0.5	8,392	-0.01%
2018/07/26	190	14.07	166	13.84	13.80	24	8,311	0.29%	大買/大賣/
2018/07/25	3	13.55	0	0.00	13.65	3	7,942	0.04%
2018/07/24	5	13.48	6	13.38	13.45	-1	7,810	-0.01%
2018/07/20	0	0.00	10	13.10	12.95	-10	7,455	-0.13%
2018/07/19	0	0.00	2	13.35	13.30	-2	7,380	-0.03%
2018/07/18	4	13.40	0	0.00	13.35	4	7,402	0.05%
2018/07/17	0	0.00	14	13.27	13.35	-14	7,304	-0.19%
2018/07/16	0	0.00	1	13.20	13.15	-1	7,264	-0.01%
2018/07/13	6	13.07	0	0.00	13.15	6	7,209	0.08%
2018/07/12	7	13.37	0	0.00	13.35	7	7,037	0.10%
2018/07/11	5	13.15	30	13.32	13.35	-25	6,918	-0.36%
2018/07/10	12	13.00	0	0.00	13.00	12	6,661	0.18%
2018/07/09	0	0.00	13	12.91	13.00	-13	6,594	-0.20%
2018/07/06	0	0.00	7	12.87	12.95	-7	6,626	-0.11%
2018/07/05	5	12.60	0	0.00	12.55	5	6,571	0.08%
2018/07/03	5	12.50	0	0.00	12.40	5	6,668	0.07%
2018/07/02	0	0.00	20	12.86	12.95	-20	6,572	-0.30%
2018/06/29	5	12.77	20	12.75	12.65	-15	6,550	-0.23%
2018/06/28	0	0.00	19	13.09	13.05	-19	6,428	-0.30%
2018/06/27	18	13.03	15	13.15	13.15	3	6,370	0.05%
2018/06/26	10	12.70	10	12.70	12.95	0	6,167	0.00%
2018/06/25	0	0.00	1	12.90	12.90	-1	6,160	-0.02%
2018/06/22	0	0.00	0.4	12.55	12.60	-0.4	6,098	-0.01%
2018/06/21	8	12.81	4	12.65	12.60	4	6,198	0.06%
2018/06/20	0	0.00	2	12.60	12.60	-2	6,389	-0.03%
2018/06/19	1	12.35	0	0.00	12.40	1	6,392	0.02%
2018/06/14	16	12.13	5	12.35	12.10	11	6,279	0.18%
2018/06/13	0	0.00	10	12.50	12.40	-10	6,294	-0.16%
2018/06/11	5	12.40	0	0.00	12.40	5	6,142	0.08%
2018/06/08	0	0.00	12	12.34	12.40	-12	6,099	-0.20%
2018/06/07	0	0.00	2	12.20	12.25	-2	6,099	-0.03%
2018/06/06	31	12.14	0	0.00	12.05	31	6,105	0.51%
2018/06/05	17	12.12	26.4	12.10	12.10	-9.4	6,128	-0.15%
2018/06/04	2.3	12.10	15	12.05	12.20	-12.7	6,122	-0.21%
2018/06/01	4	11.80	20	11.63	11.85	-16	5,952	-0.27%
2018/05/30	12	11.16	0	0.00	11.25	12	6,534	0.18%
2018/05/29	0	0.00	4.3	11.21	11.40	-4.3	6,662	-0.06%
2018/05/28	1	10.75	0	0.00	10.90	1	6,902	0.01%
2018/05/25	3	10.90	0	0.00	10.80	3	7,117	0.04%
2018/05/22	0	0.00	1	11.10	11.10	-1	8,247	-0.01%
2018/05/21	2	11.00	0	0.00	11.05	2	8,767	0.02%
2018/05/18	3	11.05	0	0.00	11.00	3	8,899	0.03%
2018/05/16	26	10.80	0	0.00	10.80	26	9,034	0.29%
2018/05/10	0	0.00	18.4	10.89	11.00	-18.4	9,646	-0.19%
2018/05/09	5	10.50	0	0.00	10.40	5	9,557	0.05%
2018/05/08	10	10.55	13	10.49	10.60	-3	9,737	-0.03%
2018/05/03	10	10.40	0	0.00	10.35	10	10,150	0.10%
2018/05/02	12	10.51	2	10.70	10.50	10	10,318	0.10%
2018/04/30	1	10.80	0	0.00	10.80	1	10,792	0.01%
2018/04/27	1	10.80	0	0.00	10.80	1	10,942	0.01%
2018/04/26	0	0.00	1	11.00	10.75	-1	11,246	-0.01%
2018/04/25	2	10.80	1	10.85	10.90	1	11,433	0.01%
2018/04/23	0	0.00	3	11.50	11.20	-3	12,093	-0.02%
2018/04/20	0	0.00	6	11.40	11.40	-6	12,365	-0.05%
2018/04/19	0	0.00	5	11.30	11.25	-5	13,211	-0.04%
2018/04/17	10	11.25	0	0.00	11.15	10	14,097	0.07%
2018/04/16	3	11.20	10	11.30	11.15	-7	15,298	-0.05%
2018/04/13	10	11.35	5	11.35	11.35	5	15,988	0.03%
2018/04/12	1	11.25	0	0.00	11.30	1	17,051	0.01%
2018/04/11	0	0.00	10	11.65	11.60	-10	17,184	-0.06%
2018/04/09	0	0.00	6	12.00	12.00	-6	17,679	-0.03%
2018/03/31	6	11.70	0	0.00	11.80	6	19,565	0.03%
2018/03/30	3	11.55	0	0.00	11.60	3	20,463	0.01%
2018/03/29	0	0.00	2	11.50	11.55	-2	20,503	-0.01%
2018/03/28	0	0.00	6	11.38	11.45	-6	20,514	-0.03%
2018/03/27	7	11.09	0	0.00	11.15	7	20,452	0.03%
2018/03/26	0	0.00	13	10.78	10.85	-13	20,399	-0.06%
2018/03/23	18	10.98	3	11.25	10.95	15	20,320	0.07%
2018/03/22	1	11.70	15	11.77	11.80	-14	20,021	-0.07%
2018/03/21	0	0.00	1	12.15	12.10	-1	19,894	-0.01%
2018/03/20	1	12.10	0	0.00	12.10	1	19,964	0.01%
2018/03/16	7	12.30	0	0.00	12.25	7	20,511	0.03%
2018/03/15	1	12.30	0	0.00	12.35	1	20,571	0.00%
2018/03/14	5	12.34	1	12.35	12.30	4	20,742	0.02%
2018/03/13	2.5	12.31	0	0.00	12.40	2.5	20,768	0.01%
2018/03/12	0	0.00	13	12.35	12.35	-13	20,728	-0.06%
2018/03/09	3	12.65	1	12.30	12.30	2	20,818	0.01%
2018/03/08	0	0.00	8.2	12.45	12.50	-8.2	20,854	-0.04%
2018/03/07	0	0.00	1	12.45	12.35	-1	20,770	0.00%
2018/03/06	2.5	12.40	11	12.42	12.45	-8.5	20,732	-0.04%
2018/03/05	20	12.72	35	12.51	12.20	-15	20,585	-0.07%
2018/03/02	6	13.45	152	13.44	13.55	-146	19,892	-0.73%	大賣/鉅額交易
2018/03/01	72	13.90	6	13.83	13.85	66	19,740	0.33%
2018/02/27	5	13.51	45	13.46	13.45	-40	19,364	-0.21%
2018/02/26	41	13.68	0	0.00	13.60	41	19,157	0.21%
2018/02/23	81	13.85	10	13.90	13.50	71	18,999	0.37%
2018/02/22	30	13.62	119.4	13.66	13.60	-89.4	18,331	-0.49%	大賣/
2018/02/21	195.5	13.33	104	13.30	13.55	91.5	18,062	0.51%	大買/大賣/
2018/02/09	0	0.00	1	11.65	12.45	-1	17,463	-0.01%
2018/02/08	4	12.08	17	12.10	12.20	-13	17,444	-0.07%
2018/02/07	0	0.00	10	12.54	12.25	-10	17,399	-0.06%
2018/02/06	19	11.83	5	12.15	12.25	14	17,268	0.08%
2018/02/05	1	12.50	0	0.00	12.85	1	16,969	0.01%
2018/02/02	6.5	12.84	0	0.00	12.85	6.5	16,940	0.04%
2018/02/01	0	0.00	49	12.85	12.85	-49	16,948	-0.29%
2018/01/31	5	12.75	131	12.92	12.95	-126	16,955	-0.74%	大賣/鉅額交易
2018/01/30	0	0.00	35	13.05	13.05	-35	16,808	-0.21%
2018/01/29	20	13.25	0	0.00	13.20	20	16,648	0.12%
2018/01/26	0	0.00	35	13.06	13.15	-35	16,589	-0.21%
2018/01/25	50	13.20	10	13.10	13.25	40	16,668	0.24%
2018/01/24	52	12.97	141	12.88	13.05	-89	16,514	-0.54%	大賣/
2018/01/23	20	12.65	0	0.00	12.75	20	16,150	0.12%
2018/01/22	21	12.40	1	12.50	12.55	20	16,061	0.12%
2018/01/18	0	0.00	10	12.60	12.65	-10	16,342	-0.06%
2018/01/17	17	13.01	0	0.00	12.90	17	16,235	0.10%
2018/01/15	80	13.07	20	13.00	13.05	60	15,631	0.38%
2018/01/12	16	14.12	0	0.00	13.90	16	14,781	0.11%
2018/01/11	5	13.92	10	14.20	13.90	-5	14,390	-0.03%
2018/01/10	15	14.15	160	14.08	14.00	-145	13,953	-1.04%	大賣/鉅額交易
2018/01/09	2	13.65	89.1	13.62	13.70	-87.1	12,861	-0.68%
2018/01/08	20	13.25	60	13.32	13.40	-40	12,193	-0.33%
2018/01/05	14	12.76	1	12.80	12.85	13	11,174	0.12%
2018/01/04	5	12.70	55	12.90	12.70	-50	10,964	-0.46%
2018/01/03	0	0.00	4	12.78	12.75	-4	10,724	-0.04%
2018/01/02	10	12.80	62	12.90	12.85	-52	10,405	-0.50%