中鴻 (2014)-元富-信義券商分點個股進出

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
23.20
漲跌
▲0.30
漲幅
+1.31%
成交量
5,376張
產業
上市鋼鐵類股
1603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-信義券商分點個股進出

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-信義券商分點個股進出
元富-信義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
2024/04/25	1	22.85	0	0.00	22.90	1	6,973	0.01%
2024/04/24	0	0.00	1	23.10	23.00	-1	6,963	-0.01%
2024/04/23	0	0.00	0	23.15	23.05	0	7,003	0.00%
2024/04/22	6	23.01	4	22.89	22.80	2	7,016	0.03%
2024/04/19	1	23.85	2	23.10	23.20	-1	6,917	-0.01%
2024/04/18	4	23.84	11	24.02	23.75	-7	6,679	-0.10%
2024/04/17	0	0.00	2	22.25	22.25	-2	6,151	-0.03%
2024/04/16	7	22.21	1	22.25	22.15	6	6,289	0.10%
2024/04/15	8.1	22.95	4	23.10	22.65	4.1	6,417	0.06%
2024/04/12	4	23.05	0	0.00	23.00	4	6,362	0.06%
2024/04/11	13.1	23.73	8	23.65	23.35	5.1	6,346	0.08%
2024/04/10	69	24.29	44	24.91	24.10	25	6,309	0.40%
2024/04/09	4	24.56	62	24.43	24.95	-58	5,796	-1.00%
2024/04/08	0	0.00	2	22.60	22.70	-2	5,047	-0.04%
2024/04/03	15	23.25	12	23.12	22.80	3	5,013	0.06%
2024/03/28	0	0.00	19	22.28	22.05	-19	5,898	-0.32%
2024/03/26	5	21.97	0	0.00	21.90	5	6,896	0.07%
2024/03/22	0	0.00	3	22.15	22.20	-3	9,550	-0.03%
2024/03/21	6	22.28	16	22.22	22.20	-10	11,669	-0.09%
2024/03/14	0	0.00	2	22.70	22.60	-2	12,852	-0.02%
2024/03/13	2	22.00	0	0.00	22.00	2	12,771	0.02%
2024/03/12	1	22.20	0	0.00	22.50	1	12,711	0.01%
2024/03/11	5	22.00	0	0.00	22.30	5	12,732	0.04%
2024/03/08	1	22.05	21	22.05	22.05	-20	12,716	-0.16%
2024/03/07	7	22.14	10	22.35	22.40	-3	12,713	-0.02%
2024/03/06	3	22.50	0	0.00	22.40	3	12,652	0.02%
2024/03/05	1	22.50	10	22.70	22.70	-9	12,613	-0.07%
2024/03/04	5	22.50	0	0.00	22.50	5	12,611	0.04%
2024/02/29	11	23.04	10	23.15	23.20	1	12,736	0.01%
2024/02/27	2	23.13	0	0.00	23.05	2	12,710	0.02%
2024/02/26	13	23.44	0	0.00	23.35	13	12,706	0.10%
2024/02/23	2	23.40	0	0.00	23.35	2	12,856	0.02%
2024/02/22	2	23.63	0	0.00	23.75	2	12,900	0.02%
2024/02/21	2	23.83	10	23.70	23.75	-8	12,943	-0.06%
2024/02/20	0	0.00	1	24.15	24.05	-1	12,941	-0.01%
2024/02/19	2	24.25	6	24.27	24.40	-4	13,040	-0.03%
2024/02/15	1	23.25	0	0.00	23.35	1	13,098	0.01%
2024/02/05	0	0.00	10	23.50	23.55	-10	13,087	-0.08%
2024/02/02	5	23.60	0	0.00	23.65	5	13,085	0.04%
2024/02/01	0	0.00	5	23.80	23.85	-5	13,086	-0.04%
2024/01/29	0	0.00	10	24.40	24.40	-10	13,164	-0.08%
2024/01/26	0	0.00	1	24.15	24.15	-1	13,153	-0.01%
2024/01/24	0	0.00	2	24.20	23.95	-2	13,119	-0.02%
2024/01/23	1	23.65	0	0.00	23.85	1	13,112	0.01%
2024/01/19	10	23.10	0	0.00	23.20	10	13,049	0.08%
2024/01/17	0	0.00	3	23.38	23.35	-3	13,021	-0.02%
2024/01/12	1	24.35	0	0.00	24.35	1	13,000	0.01%
2024/01/10	5	24.35	2	24.40	24.35	3	13,180	0.02%
2024/01/09	2	25.20	0	0.00	25.10	2	13,022	0.02%
2024/01/05	2	26.25	0	0.00	26.10	2	12,727	0.02%
2024/01/04	30	26.20	59	26.28	26.25	-29	12,671	-0.23%
2024/01/03	2	25.70	0	0.00	25.70	2	12,565	0.02%
2024/01/02	10	26.05	0	0.00	26.05	10	12,482	0.08%
2023/12/28	1	26.00	5	26.04	25.95	-4	12,479	-0.03%
2023/12/27	10	26.35	3	26.35	26.20	7	12,340	0.06%
2023/12/26	14	26.64	0	0.00	26.70	14	12,063	0.12%
2023/12/25	5	27.55	2	27.00	26.95	3	11,878	0.03%
2023/12/22	436	27.18	400	27.01	27.00	36	11,440	0.31%	大買/大賣/
2023/12/21	398	27.82	377	27.72	27.70	21	10,953	0.19%	大買/大賣/
2023/12/20	520	27.96	543	28.23	28.20	-23	10,450	-0.22%	大買/大賣/
2023/12/19	40	27.40	40	27.47	27.75	0	9,327	0.00%
2023/12/18	505	26.83	471	26.87	26.85	34	7,949	0.43%	大買/大賣/
2023/12/15	9	25.29	47.1	25.84	26.00	-38.1	5,922	-0.64%
2023/12/14	0	0.00	1	23.65	23.65	-1	4,955	-0.02%
2023/12/13	0	0.00	1	23.35	23.10	-1	5,090	-0.02%
2023/12/12	1	22.80	0	0.00	22.90	1	5,192	0.02%
2023/12/11	27	23.20	6	23.50	23.05	21	5,194	0.40%
2023/12/08	1	23.30	0	0.00	23.25	1	5,197	0.02%
2023/12/04	0	0.00	1	23.75	23.80	-1	5,142	-0.02%
2023/11/30	30	23.35	0	0.00	23.35	30	5,087	0.59%
2023/11/28	0	0.00	1.1	23.69	23.65	-1.1	5,111	-0.02%
2023/11/27	0	0.00	32	23.15	23.25	-32	5,024	-0.64%
2023/11/23	0	0.00	1	22.75	22.75	-1	4,947	-0.02%
2023/11/22	31	22.90	0	0.00	22.70	31	4,929	0.63%
2023/11/21	23	22.57	4	22.68	22.70	19	4,799	0.40%
2023/11/17	2	22.20	0	0.00	22.15	2	4,667	0.04%
2023/11/16	1	22.40	0	0.00	22.45	1	4,650	0.02%
2023/11/15	0	0.00	21	22.05	22.10	-21	4,565	-0.46%
2023/11/08	5	21.25	0	0.00	21.15	5	4,994	0.10%
2023/11/06	0	0.00	2	21.95	21.90	-2	5,158	-0.04%
2023/10/23	30	20.95	0	0.00	20.95	30	7,386	0.41%
2023/10/19	2	21.50	0	0.00	21.25	2	7,739	0.03%
2023/10/18	0	0.00	2	21.75	21.75	-2	7,777	-0.03%
2023/10/16	4	21.50	0	0.00	21.60	4	7,802	0.05%
2023/10/11	2	21.63	0	0.00	21.45	2	7,934	0.03%
2023/10/03	0	0.00	13	22.40	22.20	-13	7,860	-0.17%
2023/09/27	0	0.00	1	23.00	22.90	-1	7,881	-0.01%
2023/09/26	1	23.70	0	0.00	23.75	1	7,749	0.01%
2023/09/25	1	23.90	0	0.00	24.00	1	7,773	0.01%
2023/09/21	14	24.26	0	0.00	24.30	14	7,775	0.18%
2023/09/20	1	24.80	0	0.00	24.70	1	7,808	0.01%
2023/09/19	1	25.05	11	24.92	24.80	-10	7,937	-0.13%
2023/09/18	4	24.74	10	24.95	24.70	-6	7,974	-0.08%
2023/09/14	1	23.45	0	0.00	23.65	1	7,725	0.01%
2023/09/08	0	0.00	1	23.05	23.05	-1	8,336	-0.01%
2023/09/05	1	23.80	0	0.00	23.65	1	8,446	0.01%
2023/08/30	2	22.63	0	0.00	22.80	2	8,744	0.02%
2023/08/21	2	22.98	0	0.00	22.95	2	8,709	0.02%
2023/08/18	1	23.20	0	0.00	23.20	1	8,681	0.01%
2023/08/15	1	23.30	0	0.00	23.25	1	8,433	0.01%
2023/08/14	1	23.35	0	0.00	23.25	1	8,369	0.01%
2023/08/11	0	0.00	2.1	24.60	24.50	-2.1	8,200	-0.03%
2023/08/10	2	25.20	0	0.00	25.15	2	8,083	0.02%
2023/08/09	3	25.58	6	25.40	25.35	-3	8,026	-0.04%
2023/08/08	3	25.78	6	25.65	25.45	-3	7,979	-0.04%
2023/08/07	16	25.58	10	25.45	26.10	6	7,900	0.08%
2023/08/04	9.1	25.62	17	25.99	26.10	-7.9	7,485	-0.11%
2023/08/02	0	0.00	3	25.58	25.35	-3	6,959	-0.04%
2023/08/01	0	0.00	1	24.90	24.70	-1	6,343	-0.02%
2023/07/26	0	0.00	9	24.83	24.50	-9	6,197	-0.15%
2023/07/25	5	24.64	2	24.75	24.70	3	6,081	0.05%
2023/07/24	14	24.77	16	24.74	24.65	-2	6,006	-0.03%
2023/07/21	0	24.60	0	0.00	24.25	0	5,786	0.00%
2023/07/19	1	23.55	0	0.00	23.60	1	5,722	0.02%
2023/07/18	5	24.00	5	24.20	24.05	0	5,908	0.00%
2023/07/11	2	23.35	7	23.32	23.35	-5	6,005	-0.08%
2023/07/07	0	0.00	15	23.52	23.35	-15	6,111	-0.25%
2023/07/06	0	0.00	1	23.80	23.80	-1	6,107	-0.02%
2023/07/05	0	0.00	5	24.65	24.20	-5	6,050	-0.08%
2023/06/30	5	24.45	0	0.00	24.40	5	6,058	0.08%
2023/06/29	8	24.81	6	24.94	24.65	2	6,043	0.03%
2023/06/28	3	24.85	0	0.00	24.85	3	6,043	0.05%
2023/06/27	11	25.30	10	25.30	25.25	1	5,963	0.02%
2023/06/26	5	24.20	0	0.00	24.75	5	5,823	0.09%
2023/06/21	0	0.00	3	24.50	24.55	-3	5,811	-0.05%
2023/06/20	25	24.63	0	0.00	24.65	25	5,879	0.43%
2023/06/19	10	24.55	0	0.00	24.90	10	5,893	0.17%
2023/06/16	1	23.85	32	24.48	24.55	-31	5,664	-0.55%
2023/06/15	1	23.70	0	0.00	23.65	1	5,518	0.02%
2023/06/14	0	0.00	24	23.60	23.85	-24	5,686	-0.42%
2023/06/13	4	23.43	0	0.00	23.20	4	5,680	0.07%
2023/06/12	3	23.73	7	23.95	23.50	-4	5,720	-0.07%
2023/06/09	3	23.95	0	0.00	23.95	3	5,802	0.05%
2023/06/08	28	24.03	0	0.00	23.90	28	5,983	0.47%
2023/06/07	3	23.95	0	0.00	23.95	3	6,110	0.05%
2023/06/06	2	23.88	0	0.00	23.85	2	6,211	0.03%
2023/06/05	12	24.45	2	23.80	24.40	10	6,245	0.16%
2023/05/26	2	23.08	0	0.00	23.00	2	7,358	0.03%
2023/05/25	1	23.30	0	0.00	23.25	1	7,578	0.01%
2023/05/24	0	0.00	10	23.65	23.75	-10	7,658	-0.13%
2023/05/17	0	0.00	5	23.40	23.40	-5	8,378	-0.06%
2023/05/16	0	0.00	2	23.20	23.25	-2	8,504	-0.02%
2023/05/15	6	23.26	0	0.00	23.35	6	8,695	0.07%
2023/05/12	0	0.00	6	23.72	23.00	-6	8,750	-0.07%
2023/05/11	0	0.00	6	23.72	23.40	-6	8,702	-0.07%
2023/05/08	8	24.64	4	24.60	24.40	4	9,159	0.04%
2023/05/05	5	24.45	5	24.45	24.45	0	9,345	0.00%
2023/05/04	2	24.13	0	0.00	24.05	2	9,566	0.02%
2023/05/03	1	24.15	0	0.00	24.25	1	9,880	0.01%
2023/05/02	1	24.15	0	0.00	24.20	1	10,177	0.01%
2023/04/27	3	24.32	0	0.00	24.30	3	10,776	0.03%
2023/04/26	1	24.30	0	0.00	24.60	1	10,991	0.01%
2023/04/25	4	24.39	0	0.00	24.45	4	11,452	0.03%
2023/04/20	1	25.75	0	0.00	25.75	1	12,054	0.01%
2023/04/18	0	0.00	1	26.55	26.55	-1	12,241	-0.01%
2023/03/27	14	26.59	0	0.00	26.50	14	18,537	0.08%
2023/03/24	0	26.65	0	0.00	26.55	0	19,550	0.00%
2023/03/22	1	26.70	0	0.00	26.60	1	22,079	0.00%
2023/03/20	0	0.00	2	26.55	26.65	-2	22,689	-0.01%
2023/03/17	0	0.00	1	27.50	27.15	-1	22,606	0.00%
2023/03/16	1	27.05	0	27.10	27.05	1	22,463	0.00%
2023/03/15	1	27.55	3	27.65	27.60	-2	22,491	-0.01%
2023/03/10	0	0.00	1	27.85	27.90	-1	22,697	0.00%
2023/03/09	0	0.00	5	28.75	28.70	-5	22,744	-0.02%
2023/03/03	0	0.00	1	28.25	28.30	-1	22,580	0.00%
2023/03/02	5	27.98	0	0.00	28.15	5	22,576	0.02%
2023/03/01	10	27.90	3	27.15	27.40	7	22,561	0.03%
2023/02/24	2	28.93	0	0.00	28.90	2	22,234	0.01%
2023/02/23	0	0.00	10	29.70	29.70	-10	21,938	-0.05%
2023/02/21	0	29.25	6	29.28	29.25	-6	21,945	-0.03%
2023/02/20	1	28.91	0	0.00	29.20	1	22,379	0.00%
2023/02/17	0	0.00	3	29.00	29.00	-3	23,118	-0.01%
2023/02/14	0	0.00	1	28.80	28.80	-1	23,295	0.00%
2023/02/13	0	0.00	11	28.80	28.85	-11	23,198	-0.05%
2023/02/09	0	0.00	4	28.40	28.40	-4	23,070	-0.02%
2023/02/08	0	0.00	2	29.05	28.65	-2	23,104	-0.01%
2023/02/06	1	27.70	0	0.00	28.05	1	22,757	0.00%
2023/02/03	1	28.00	0	0.00	27.80	1	22,668	0.00%
2023/02/02	2	28.33	1	28.40	28.45	1	22,489	0.00%
2023/02/01	3	28.60	1	29.35	28.75	2	22,276	0.01%
2023/01/31	0	0.00	2	29.05	29.00	-2	21,995	-0.01%
2023/01/30	0	0.00	6	28.83	29.00	-6	21,744	-0.03%
2023/01/17	2	28.28	2	28.23	28.45	0	21,441	0.00%
2023/01/16	1	28.20	2	28.00	27.95	-1	21,168	0.00%
2023/01/13	4	28.03	4	28.03	27.75	0	20,983	0.00%
2023/01/12	22	28.00	5	28.04	27.60	17	20,674	0.08%
2023/01/11	0	0.00	1	27.70	27.80	-1	20,210	0.00%
2023/01/09	10	27.65	14	27.38	27.35	-4	19,992	-0.02%
2023/01/06	0	0.00	0	26.75	27.10	0	19,758	0.00%
2023/01/05	1	27.00	0	27.15	26.50	1	19,785	0.01%
2023/01/04	1	26.70	0	0.00	26.65	1	19,743	0.01%
2023/01/03	1	27.20	10	27.11	27.10	-9	19,655	-0.05%
2022/12/30	0	0.00	0	26.90	26.75	0	19,555	0.00%
2022/12/29	5	26.55	10	26.33	26.60	-5	19,450	-0.03%
2022/12/28	11	26.95	0	0.00	26.80	11	19,437	0.06%
2022/12/26	24	27.18	0	0.00	27.10	24	19,051	0.13%
2022/12/23	50	27.25	4	27.89	27.60	46	18,722	0.25%
2022/12/22	6	27.20	11.1	27.24	27.30	-5.1	17,973	-0.03%
2022/12/21	3	26.15	21	27.10	27.10	-18	16,789	-0.11%
2022/12/20	1	26.15	2	26.48	24.70	-1	15,380	-0.01%
2022/12/19	11	26.19	2	27.05	26.00	9	14,732	0.06%
2022/12/16	44	27.50	32	27.63	27.50	12	14,061	0.09%
2022/12/15	26	27.16	20	27.33	27.60	6	13,168	0.05%
2022/12/14	42	26.31	40	26.73	25.90	2	12,193	0.02%
2022/12/13	0	0.00	18	25.63	26.40	-18	10,963	-0.16%
2022/12/06	1	24.15	0	0.00	24.15	1	10,594	0.01%
2022/12/05	0	0.00	11	24.33	24.70	-11	10,597	-0.10%
2022/12/02	0	0.00	1	23.55	23.60	-1	10,364	-0.01%
2022/11/29	0	0.00	5	23.65	23.85	-5	10,493	-0.05%
2022/11/28	0	0.00	13	22.66	22.60	-13	10,399	-0.13%
2022/11/25	3	23.50	6	22.80	22.80	-3	10,516	-0.03%
2022/11/24	1	22.65	1	22.85	22.80	0	10,531	0.00%
2022/11/23	10	22.85	0	0.00	22.75	10	10,466	0.10%
2022/11/21	0	0.00	1	23.80	23.85	-1	10,361	-0.01%
2022/11/18	5	24.59	6.4	24.28	23.90	-1.4	10,353	-0.01%
2022/11/17	8	24.03	5	24.01	24.20	3	10,256	0.03%
2022/11/16	25.4	24.24	19	23.77	24.45	6.4	10,149	0.06%
2022/11/15	21	23.65	22	23.51	24.10	-1	9,713	-0.01%
2022/11/14	61	21.39	87	21.78	22.45	-26	8,940	-0.29%
2022/11/11	0	0.00	5	20.65	20.45	-5	8,585	-0.06%
2022/11/09	1	20.60	0	0.00	20.75	1	9,001	0.01%
2022/11/08	0	0.00	2	20.83	20.60	-2	9,464	-0.02%
2022/11/07	1	20.40	3	20.22	20.40	-2	9,865	-0.02%
2022/11/04	2	19.80	0	0.00	19.90	2	9,907	0.02%
2022/11/03	1	20.45	0	0.00	20.55	1	9,955	0.01%
2022/10/31	6	19.70	12	19.71	19.70	-6	10,146	-0.06%
2022/10/28	2	20.05	0	0.00	19.90	2	10,270	0.02%
2022/10/25	9	20.95	4	20.98	20.80	5	11,142	0.04%
2022/10/24	0	0.00	3	21.60	21.30	-3	11,165	-0.03%
2022/10/19	5	21.87	2	21.80	21.90	3	11,399	0.03%
2022/10/17	10	21.10	10	20.73	21.15	0	11,683	0.00%
2022/10/14	7	21.23	7	21.39	21.15	0	11,844	0.00%
2022/10/11	0	0.00	1	22.40	22.30	-1	12,275	-0.01%
2022/10/05	0	0.00	2	22.55	22.60	-2	12,293	-0.02%
2022/10/03	0	0.00	1	20.61	21.30	-1	12,194	-0.01%
2022/09/30	0	0.00	1	20.90	21.15	-1	12,257	-0.01%
2022/09/29	0.1	20.94	1	21.10	21.00	-0.9	12,300	-0.01%
2022/09/28	1	20.60	0	0.00	20.50	1	12,279	0.01%
2022/09/26	2	21.85	0	0.00	21.65	2	12,522	0.02%
2022/09/23	2	22.90	2	23.15	23.00	0	12,506	0.00%
2022/09/22	2	22.70	0	0.00	22.55	2	12,464	0.02%
2022/09/21	2	23.53	0	0.00	23.20	2	12,282	0.02%
2022/09/20	3	23.92	2	23.88	24.20	1	12,026	0.01%
2022/09/19	0	0.00	2	24.80	24.45	-2	11,912	-0.02%
2022/09/16	21	24.10	0	0.00	24.45	21	11,816	0.18%
2022/09/15	0	0.00	20	24.45	24.45	-20	11,879	-0.17%
2022/09/14	2	23.98	0	0.00	23.95	2	11,970	0.02%
2022/09/07	50	24.25	0	0.00	23.90	50	12,320	0.41%
2022/09/06	3	24.23	0	0.00	23.95	3	12,180	0.02%
2022/09/05	2	24.73	0	0.00	24.60	2	12,095	0.02%
2022/09/01	5	25.32	0	0.00	25.20	5	12,175	0.04%
2022/08/31	4	25.79	0	0.00	25.95	4	12,098	0.03%
2022/08/29	0	0.00	2	26.25	26.25	-2	12,111	-0.02%
2022/08/26	1	27.05	0	0.00	27.05	1	12,174	0.01%
2022/08/24	2	26.75	0	0.00	26.80	2	12,216	0.02%
2022/08/22	2	26.90	1	26.85	26.80	1	12,299	0.01%
2022/08/19	1	27.45	1	27.60	27.55	0	12,263	0.00%
2022/08/18	11	27.62	1	27.75	27.70	10	12,205	0.08%
2022/08/17	1	28.00	1	28.05	27.45	0	12,084	0.00%
2022/08/16	1	27.35	3	27.32	27.20	-2	11,983	-0.02%
2022/08/15	4	27.45	10	27.34	27.60	-6	11,864	-0.05%
2022/08/12	6	26.19	1	26.30	26.00	5	11,606	0.04%
2022/08/09	1	25.60	0	0.00	25.50	1	11,359	0.01%
2022/08/08	2	25.50	0	0.00	25.50	2	11,344	0.02%
2022/08/05	0	0.00	6	26.15	26.05	-6	11,308	-0.05%
2022/08/04	6	26.35	2	25.90	26.00	4	11,422	0.04%
2022/08/03	2	26.70	3	26.50	26.70	-1	11,402	-0.01%
2022/08/02	17	26.75	15	27.07	26.90	2	11,544	0.02%
2022/08/01	3	26.22	4	26.65	27.10	-1	11,292	-0.01%
2022/07/29	1	25.20	3	25.13	25.15	-2	11,552	-0.02%
2022/07/28	0	0.00	2	25.00	24.90	-2	11,523	-0.02%
2022/07/27	3	24.50	0	0.00	24.60	3	11,460	0.03%
2022/07/26	2	25.60	0	0.00	25.05	2	11,397	0.02%
2022/07/25	5	28.70	5	28.47	28.70	0	11,190	0.00%
2022/07/22	0	0.00	1	28.15	28.20	-1	11,040	-0.01%
2022/07/21	2	28.38	0	0.00	28.10	2	11,086	0.02%
2022/07/20	0	0.00	6	29.39	29.40	-6	11,156	-0.05%
2022/07/18	2	27.60	0	0.00	28.40	2	11,158	0.02%
2022/07/15	5	26.70	0	0.00	26.85	5	11,091	0.05%
2022/07/13	3	26.88	0	0.00	26.60	3	11,308	0.03%
2022/07/11	0	0.00	3	26.90	27.00	-3	11,650	-0.03%
2022/07/05	0	0.00	4	25.63	26.00	-4	12,164	-0.03%
2022/07/04	7	25.21	0	0.00	25.00	7	12,242	0.06%
2022/07/01	0	0.00	3	27.30	26.60	-3	12,314	-0.02%
2022/06/28	0	0.00	5	27.75	27.95	-5	12,507	-0.04%
2022/06/27	4	28.09	0	0.00	28.50	4	13,089	0.03%
2022/06/24	1	27.85	0	0.00	27.50	1	13,382	0.01%
2022/06/22	1	27.25	3	27.30	27.40	-2	13,894	-0.01%
2022/06/21	1	28.20	1	28.20	28.40	0	14,512	0.00%
2022/06/20	3	29.00	0	0.00	28.05	3	14,978	0.02%
2022/06/15	1	31.20	0	0.00	30.90	1	17,549	0.01%
2022/06/13	1	31.35	0	0.00	31.15	1	18,175	0.01%
2022/06/10	2	32.28	1	32.45	32.55	1	18,323	0.01%
2022/06/09	2	32.78	10	32.80	32.85	-8	18,553	-0.04%
2022/06/07	0	0.00	3	33.08	33.30	-3	19,624	-0.02%
2022/06/06	3	33.45	3	33.32	33.50	0	19,839	0.00%
2022/06/02	1	32.60	0	0.00	32.65	1	21,173	0.00%
2022/06/01	0	0.00	1	33.30	33.15	-1	22,617	0.00%
2022/05/31	3	32.73	0	0.00	32.70	3	22,746	0.01%
2022/05/30	7	33.49	0	0.00	33.40	7	22,803	0.03%
2022/05/27	2	33.08	8	33.05	33.00	-6	23,267	-0.03%
2022/05/26	2	32.70	0	0.00	32.80	2	23,743	0.01%
2022/05/25	1	32.55	0	0.00	32.65	1	23,894	0.00%
2022/05/24	0	0.00	6	33.00	32.90	-6	24,000	-0.02%
2022/05/23	2	33.50	0	0.00	33.00	2	24,170	0.01%
2022/05/20	4	33.29	1	32.95	33.10	3	24,603	0.01%
2022/05/19	5	31.96	0	0.00	31.90	5	25,466	0.02%
2022/05/18	10	33.70	0	0.00	33.45	10	25,245	0.04%
2022/05/17	3	32.68	3	32.83	32.95	0	25,175	0.00%
2022/05/16	2	33.05	1	32.85	32.90	1	25,132	0.00%
2022/05/12	0	0.00	1	32.60	32.35	-1	25,175	0.00%
2022/05/11	8	33.77	1	33.75	33.65	7	25,046	0.03%
2022/05/10	2	34.10	1	34.50	34.50	1	25,121	0.00%
2022/05/09	0	0.00	10	33.75	33.65	-10	25,071	-0.04%
2022/05/06	16	34.93	0	0.00	34.60	16	25,056	0.06%
2022/05/05	0	0.00	1	38.50	38.35	-1	24,627	0.00%
2022/05/04	1.1	37.95	0	0.00	37.95	1.1	24,616	0.00%
2022/04/29	0	0.00	3	38.15	38.15	-3	24,756	-0.01%
2022/04/27	0	0.00	4	37.28	38.20	-4	24,827	-0.02%
2022/04/26	42	39.96	25	39.50	39.40	17	24,640	0.07%
2022/04/25	11	41.05	7.5	41.11	40.90	3.5	24,401	0.01%
2022/04/22	17	43.80	0	0.00	43.85	17	24,199	0.07%
2022/04/21	3	43.10	2	43.15	43.10	1	24,298	0.00%
2022/04/20	4	43.48	5	43.94	43.60	-1	24,620	0.00%
2022/04/19	4	44.74	2	44.85	44.50	2	24,576	0.01%
2022/04/18	15.5	44.92	14	45.25	44.75	1.5	24,596	0.01%
2022/04/15	4	47.21	0	0.00	46.80	4	24,461	0.02%
2022/04/14	7	47.13	0	0.00	46.80	7	24,431	0.03%
2022/04/13	3	47.18	2	47.35	47.10	1	24,418	0.00%
2022/04/12	1	46.10	4	46.35	46.70	-3	24,421	-0.01%
2022/04/11	10	47.01	6	46.90	46.65	4	24,375	0.02%
2022/04/08	1	47.50	22	46.95	47.50	-21	24,241	-0.09%
2022/04/07	28	46.73	6	47.33	45.75	22	24,089	0.09%
2022/04/01	1	46.30	1	46.50	46.55	0	23,925	0.00%
2022/03/30	30	45.35	43	45.41	46.90	-13	24,614	-0.05%
2022/03/29	33	46.25	4	46.49	46.00	29	24,555	0.12%
2022/03/28	1	46.95	7	47.19	47.30	-6	24,828	-0.02%
2022/03/25	3	47.97	1	48.30	48.50	2	25,621	0.01%
2022/03/24	8	48.21	3	48.20	47.95	5	27,333	0.02%
2022/03/23	7	47.78	6	47.72	48.50	1	28,160	0.00%
2022/03/22	22	47.95	33	47.71	47.40	-11	27,779	-0.04%
2022/03/21	68	46.77	380	46.20	47.20	-312	26,656	-1.17%	大賣/鉅額交易
2022/03/18	8	44.38	7.7	44.11	43.95	0.4	25,846	0.00%
2022/03/17	15	44.05	18	44.03	44.20	-3	26,610	-0.01%
2022/03/16	341	43.75	337	44.10	43.75	4	26,726	0.01%	大買/大賣/
2022/03/15	2	43.15	0	0.00	43.20	2	26,546	0.01%
2022/03/14	1	43.65	1	43.80	44.00	0	27,330	0.00%
2022/03/11	13.2	43.80	8	43.69	43.60	5.2	27,832	0.02%
2022/03/10	4	41.75	15	42.08	42.80	-11	27,391	-0.04%
2022/03/09	51.5	41.61	50	41.59	41.80	1.5	27,386	0.01%
2022/03/08	30	44.18	48	43.65	40.90	-18	27,456	-0.07%
2022/03/07	92	43.58	96	44.14	43.90	-4	26,189	-0.02%
2022/03/04	11	42.06	1	42.30	42.00	10	24,971	0.04%
2022/03/03	5	42.65	2	42.55	42.30	3	25,053	0.01%
2022/03/02	5	42.25	2.1	42.96	42.25	2.9	25,338	0.01%
2022/03/01	4	42.99	6	42.46	42.05	-2	26,021	-0.01%
2022/02/25	10	40.50	11	40.60	40.50	-1	27,087	0.00%
2022/02/24	1	40.30	1	40.10	39.35	0	27,790	0.00%
2022/02/21	22	42.28	29	42.51	42.75	-7	27,345	-0.03%
2022/02/16	0	0.00	20	39.48	39.55	-20	26,832	-0.07%
2022/02/15	1	39.30	0	0.00	39.10	1	27,223	0.00%
2022/02/14	2	39.78	1	39.90	39.80	1	28,130	0.00%
2022/02/11	0	0.00	6	40.58	40.35	-6	28,247	-0.02%
2022/02/10	3	40.58	2	40.10	40.50	1	28,566	0.00%
2022/02/07	19	39.25	17	38.55	39.85	2	29,340	0.01%
2022/01/26	1	37.10	0	0.00	37.00	1	29,320	0.00%
2022/01/24	10	37.10	0	0.00	37.10	10	29,595	0.03%
2022/01/21	1	39.50	5	38.83	38.15	-4	29,608	-0.01%
2022/01/20	0	0.00	6	38.86	39.25	-6	29,596	-0.02%
2022/01/18	14	39.63	0	0.00	38.80	14	29,689	0.05%
2022/01/17	22	39.47	1.5	39.48	39.45	20.5	29,911	0.07%
2022/01/14	3	39.77	2	39.38	40.00	1	30,508	0.00%
2022/01/13	6	39.63	3	39.82	40.00	3	30,450	0.01%
2022/01/12	5	38.50	6	38.13	38.45	-1	30,188	0.00%
2022/01/11	1	38.40	37	38.50	38.15	-36	30,146	-0.12%
2022/01/10	20	39.10	32	38.66	38.90	-12	30,244	-0.04%
2022/01/07	1	39.75	4	39.60	39.05	-3	30,235	-0.01%
2022/01/06	20	39.90	0	0.00	39.75	20	30,272	0.07%
2022/01/05	2	40.85	11	40.62	40.25	-9	30,346	-0.03%
2022/01/04	24	40.05	1	40.00	40.15	23	30,395	0.08%
2022/01/03	0	40.55	10	40.65	40.70	-10	30,572	-0.03%
2021/12/30	0	0.00	32	41.15	41.15	-32	30,805	-0.10%
2021/12/29	4	41.41	5	41.35	41.50	-1	30,944	0.00%
2021/12/28	2.3	41.19	3	41.10	41.10	-0.7	31,211	0.00%
2021/12/27	32	41.44	10	41.34	41.00	22	31,412	0.07%
2021/12/24	11	43.56	53	44.14	42.55	-42	31,107	-0.14%
2021/12/23	26	43.47	21	43.95	43.55	5	30,878	0.02%
2021/12/22	16	44.33	9	44.05	43.90	7	30,458	0.02%
2021/12/21	63	42.57	23	43.49	44.55	40	29,872	0.13%
2021/12/20	171	43.30	83	44.29	44.05	88	28,816	0.31%	大買/
2021/12/17	22	41.38	17	41.25	41.70	5	26,866	0.02%
2021/12/16	1	39.35	31	39.41	39.40	-30	25,705	-0.12%
2021/12/15	10	40.10	6	39.95	39.95	4	25,899	0.02%
2021/12/14	7	39.86	2	40.23	39.65	5	25,870	0.02%
2021/12/13	35	39.83	60	39.96	40.90	-25	25,432	-0.10%
2021/12/10	32	39.04	26	38.53	38.50	6	24,588	0.02%
2021/12/09	3	38.73	4	39.10	38.45	-1	24,644	0.00%
2021/12/08	18	39.38	39	39.48	39.15	-21	24,884	-0.08%
2021/12/07	5	38.89	18	38.43	39.00	-13	24,544	-0.05%
2021/12/06	31	37.53	2	37.10	37.10	29	23,937	0.12%
2021/12/03	32	36.51	30	36.50	36.50	2	23,783	0.01%
2021/12/02	2	36.05	4	35.95	36.20	-2	23,710	-0.01%
2021/12/01	1	35.00	16	34.99	35.40	-15	23,638	-0.06%
2021/11/30	1	34.85	0	0.00	35.10	1	23,681	0.00%
2021/11/29	0	0.00	2	35.10	35.10	-2	23,701	-0.01%
2021/11/26	11	36.81	24	36.76	36.25	-13	23,693	-0.05%
2021/11/25	151	37.90	70	37.77	38.15	81	23,602	0.34%	大買/
2021/11/24	66	36.49	100	36.79	37.40	-34	22,654	-0.15%
2021/11/23	3	35.45	0	0.00	35.20	3	21,411	0.01%
2021/11/22	3	33.30	3	32.35	33.40	0	21,791	0.00%
2021/11/19	36	33.55	1	33.00	32.85	35	21,762	0.16%
2021/11/17	36	33.76	38	34.09	33.85	-2	21,904	-0.01%
2021/11/16	6	34.08	0	0.00	34.10	6	22,142	0.03%
2021/11/15	0	34.85	0	0.00	34.75	0	22,263	0.00%
2021/11/11	280	36.74	290	36.97	36.25	-10	22,815	-0.04%	大買/大賣/
2021/11/09	11	35.80	11	35.59	35.70	0	22,466	0.00%
2021/11/08	31	36.14	59.4	36.18	36.25	-28.4	22,636	-0.13%
2021/11/05	32.2	34.34	10	34.30	34.30	22.1	22,459	0.10%
2021/11/04	30	35.45	13	35.35	35.15	17	22,738	0.07%
2021/11/03	0	35.10	50	35.75	35.70	-50	23,539	-0.21%
2021/11/02	51	35.26	50	35.77	35.15	1	23,573	0.00%
2021/11/01	50	34.85	5	35.85	35.20	45	23,736	0.19%
2021/10/28	0	0.00	0.1	34.85	34.85	-0.1	23,908	0.00%
2021/10/26	8	35.35	6	35.40	35.60	2	24,736	0.01%
2021/10/25	0	0.00	31	34.83	35.05	-31	25,027	-0.12%
2021/10/22	23	34.57	40.1	34.10	33.70	-17.1	25,424	-0.07%
2021/10/21	0	0.00	1	37.00	36.90	-1	25,461	0.00%
2021/10/20	1	36.50	1	37.00	36.05	0	25,804	0.00%
2021/10/19	0.1	36.25	0	0.00	36.60	0.1	26,215	0.00%
2021/10/15	40	36.40	1	36.75	36.30	39	27,449	0.14%
2021/10/14	0	0.00	1	35.85	36.35	-1	28,019	0.00%
2021/10/12	1	36.10	0	0.00	36.10	1	29,292	0.00%
2021/10/08	0	0.00	1	38.80	37.00	-1	30,189	0.00%
2021/10/07	0	0.00	5	38.20	38.30	-5	31,156	-0.02%
2021/10/05	2	37.83	2	38.05	39.00	0	33,509	0.00%
2021/10/04	1	37.10	5	38.10	37.10	-4	34,130	-0.01%
2021/10/01	2	39.85	3	40.90	39.15	-1	35,544	0.00%
2021/09/30	1	40.65	85	41.26	41.80	-84	37,175	-0.23%
2021/09/29	0	41.05	0	0.00	40.35	0	38,748	0.00%
2021/09/28	0	41.60	2	41.78	41.45	-2	41,331	0.00%
2021/09/27	2	42.03	6	42.29	42.35	-4	44,443	-0.01%
2021/09/24	40	41.55	0	0.00	41.75	40	49,121	0.08%
2021/09/23	204	41.50	201	41.25	41.25	3	55,807	0.01%	大買/大賣/
2021/09/22	189	41.40	205	41.08	41.00	-16	63,801	-0.03%	大買/大賣/
2021/09/17	5	43.73	8	44.04	44.45	-3	67,891	0.00%
2021/09/16	0	0.00	22	45.10	44.15	-22	70,029	-0.03%
2021/09/15	3	44.92	0	44.50	45.05	3	71,938	0.00%
2021/09/14	70.1	45.85	70	45.50	45.50	0.1	75,763	0.00%
2021/09/13	2	46.80	1	47.10	46.90	1	79,590	0.00%
2021/09/10	235	45.97	254	46.70	46.35	-19	80,607	-0.02%	大買/大賣/
2021/09/09	2	43.80	1	44.20	44.95	1	81,642	0.00%
2021/09/08	56	44.29	0	0.00	43.70	56	84,570	0.07%
2021/09/07	84	43.70	19	44.45	44.20	65	84,889	0.08%
2021/09/06	45.5	44.19	134	44.94	44.45	-88.5	85,072	-0.10%	大賣/
2021/09/03	0	0.00	5.3	45.08	44.05	-5.3	85,000	-0.01%
2021/09/02	44	45.17	50	44.65	44.40	-6	85,129	-0.01%
2021/09/01	1	46.40	0	0.00	46.05	1	85,115	0.00%
2021/08/31	15	46.75	18	46.49	46.85	-3	85,070	0.00%
2021/08/30	7.1	46.46	5	46.33	46.40	2.1	85,302	0.00%
2021/08/27	7	45.99	56	45.87	45.85	-49	85,511	-0.06%
2021/08/26	26	46.43	70	45.59	46.00	-44	85,671	-0.05%
2021/08/25	74	44.07	29	44.18	44.10	45	85,317	0.05%
2021/08/24	26	43.31	20	44.36	44.00	6	89,217	0.01%
2021/08/23	2	45.04	6	44.60	44.10	-4	93,474	0.00%
2021/08/20	50.1	42.95	0	0.00	43.40	50.1	96,058	0.05%
2021/08/19	53	44.29	4	43.15	42.75	49	98,816	0.05%
2021/08/18	47	43.38	11	44.07	45.40	36	100,762	0.04%
2021/08/17	129.1	46.45	13	44.70	44.30	116.1	102,491	0.11%	大買/鉅額交易
2021/08/16	8	47.73	8	47.96	47.80	0	106,682	0.00%
2021/08/13	0.2	47.85	0	0.00	47.80	0.2	111,289	0.00%
2021/08/12	57	49.17	48	48.90	49.30	9	115,351	0.01%
2021/08/11	0	0.00	2	48.50	47.00	-2	118,096	0.00%
2021/08/10	2	47.70	0	0.00	47.30	2	119,720	0.00%
2021/08/09	48	48.88	52	50.01	48.85	-4	121,383	0.00%
2021/08/06	2	46.88	3	47.40	47.00	-1	123,407	0.00%
2021/08/05	3	47.00	1	46.85	47.15	2	126,196	0.00%
2021/08/04	1	49.20	1	48.85	48.60	0	129,263	0.00%
2021/08/02	2	49.45	0	0.00	49.25	2	138,109	0.00%
2021/07/30	1	50.20	20	49.85	48.90	-19	142,440	-0.01%
2021/07/29	14	48.70	1	47.75	48.90	13	146,402	0.01%
2021/07/28	2	47.43	1	47.65	46.90	1	148,860	0.00%
2021/07/27	31	47.69	13	48.21	46.50	18	151,587	0.01%
2021/07/26	1	48.75	0	0.00	48.55	1	154,472	0.00%
2021/07/23	5	49.80	7	48.96	50.40	-2	157,355	0.00%
2021/07/22	10	48.84	21	48.65	48.20	-11	158,348	-0.01%
2021/07/21	3	50.90	8	49.38	49.30	-5	159,661	0.00%
2021/07/20	6	53.30	20	52.02	51.50	-14	159,499	-0.01%
2021/07/19	12	54.28	10	53.33	53.10	2	159,337	0.00%
2021/07/16	2	53.40	7	53.00	53.00	-5	159,322	0.00%
2021/07/15	26	51.94	24	52.31	54.40	2	159,147	0.00%
2021/07/14	22	50.35	42	50.61	50.70	-20	158,637	-0.01%
2021/07/13	9	53.56	12.2	55.58	52.60	-3.2	158,188	0.00%
2021/07/12	110	57.74	66	58.29	57.40	44	157,356	0.03%	大買/
2021/07/09	11	56.73	7	57.29	56.50	4	156,798	0.00%
2021/07/08	26	57.69	94	56.51	58.50	-68	156,468	-0.04%
2021/07/07	18	57.93	40.3	57.67	56.50	-22.3	155,332	-0.01%
2021/07/06	13	60.41	29.1	61.00	59.60	-16.1	155,560	-0.01%
2021/07/05	140	61.93	101	62.27	61.30	39	156,896	0.02%	大買/大賣/
2021/07/02	111	61.12	120	60.24	60.10	-9	154,581	-0.01%	大買/大賣/
2021/07/01	403.2	60.48	404.2	60.75	58.80	-1	153,370	0.00%	大買/大賣/
2021/06/30	789	63.73	919.1	63.91	61.20	-130.1	151,103	-0.09%	大買/大賣/鉅額交易
2021/06/29	191.2	58.73	188	58.53	59.50	3.2	147,776	0.00%	大買/大賣/
2021/06/28	188	53.11	194	53.30	55.70	-6	141,237	0.00%	大買/大賣/
2021/06/25	49	51.83	129	52.89	50.70	-80	136,878	-0.06%	大賣/
2021/06/24	113	51.67	32	50.58	50.60	81	135,237	0.06%	大買/
2021/06/23	390	52.37	218	49.79	48.25	172	133,347	0.13%	大買/大賣/鉅額交易
2021/06/22	22	50.57	21	50.94	51.70	1	130,040	0.00%
2021/06/21	15	47.70	57	48.78	47.00	-42	125,972	-0.03%
2021/06/18	53	51.58	49	51.03	50.00	4	124,583	0.00%
2021/06/17	74	52.30	40	53.14	50.80	34	123,048	0.03%
2021/06/16	4	50.69	8.1	50.85	50.40	-4.1	120,480	0.00%
2021/06/15	20	49.47	8	49.28	50.60	12	120,113	0.01%
2021/06/11	34	47.19	5	47.28	47.20	29	119,897	0.02%
2021/06/10	6	46.78	4	45.68	47.10	2	120,284	0.00%
2021/06/09	3	47.27	5	48.14	46.80	-2	120,431	0.00%
2021/06/08	1	47.20	2	48.65	48.55	-1	120,709	0.00%
2021/06/07	10	47.30	6	45.33	47.20	4	120,863	0.00%
2021/06/04	7	50.84	10	51.25	49.95	-3	120,690	0.00%
2021/06/03	13	51.62	2	52.00	51.60	11	121,601	0.01%
2021/06/02	11	52.88	14	53.48	52.70	-3	121,644	0.00%
2021/06/01	67.4	53.11	64	53.66	53.30	3.4	122,374	0.00%
2021/05/31	63	52.76	133	52.72	52.40	-70	121,105	-0.06%	大賣/
2021/05/28	127	48.03	33.1	48.13	48.70	94	118,089	0.08%	大買/
2021/05/27	28.1	45.75	27.5	45.54	44.30	0.6	116,115	0.00%
2021/05/26	36	44.20	32	44.19	44.10	4	114,060	0.00%
2021/05/25	16	44.23	20.1	44.50	44.00	-4.1	113,252	0.00%
2021/05/24	66.1	46.53	66	46.54	45.05	0.1	113,497	0.00%
2021/05/21	83	45.49	78	44.84	46.15	5	110,303	0.00%
2021/05/20	92	44.80	265	45.41	43.00	-173	105,867	-0.16%	大賣/鉅額交易
2021/05/19	246	44.79	40	44.69	45.00	206	101,894	0.20%	大買/鉅額交易
2021/05/18	39	40.82	23	40.88	40.95	16	99,356	0.02%
2021/05/17	55	38.41	17	37.33	37.25	38	97,397	0.04%
2021/05/14	9	45.22	10	43.68	41.35	-1	95,502	0.00%
2021/05/13	43	47.63	44	46.76	45.90	-1	92,554	0.00%
2021/05/12	93	55.34	71.2	53.33	51.00	21.8	89,797	0.02%
2021/05/11	151	58.75	157	58.27	56.60	-6	86,567	-0.01%	大買/大賣/
2021/05/10	161.2	54.03	145	56.03	57.40	16.2	80,795	0.02%	大買/大賣/
2021/05/07	336	49.23	369	49.37	52.20	-33	77,653	-0.04%	大買/大賣/
2021/05/06	48	46.72	64	47.07	47.50	-16	73,184	-0.02%
2021/05/05	67	42.34	44	42.45	43.20	23	68,736	0.03%
2021/05/04	14	40.49	44	41.72	39.30	-30	66,023	-0.05%
2021/05/03	40	44.68	52	44.80	42.65	-12	62,948	-0.02%
2021/04/29	93	41.43	49	41.02	42.60	44	59,681	0.07%
2021/04/28	44	39.37	23	39.49	38.75	21	56,519	0.04%
2021/04/27	30	38.92	26	39.54	40.00	4	55,435	0.01%
2021/04/26	1	38.50	4	38.53	39.25	-3	53,702	-0.01%
2021/04/23	0	0.00	12	34.10	35.70	-12	53,554	-0.02%
2021/04/22	5	36.74	21	37.19	36.25	-16	53,573	-0.03%
2021/04/21	7	34.18	6	33.77	35.40	1	53,448	0.00%
2021/04/20	26	33.63	5	31.94	34.50	21	53,279	0.04%
2021/04/19	3	34.12	15	34.27	34.70	-12	53,408	-0.02%
2021/04/16	3	30.20	12	31.00	31.55	-9	53,007	-0.02%
2021/04/15	5	28.86	10	28.86	28.70	-5	52,922	-0.01%
2021/04/14	1	26.10	10	28.06	27.80	-9	53,582	-0.02%
2021/04/13	15	27.64	33	27.72	27.40	-18	55,897	-0.03%
2021/04/12	19	28.20	25	28.34	29.00	-6	59,126	-0.01%
2021/04/09	60	26.31	42	26.24	26.80	18	58,542	0.03%
2021/04/08	0	0.00	1	24.95	24.95	-1	56,092	0.00%
2021/04/07	59	22.80	31	22.82	22.70	28	56,933	0.05%
2021/04/06	65	21.58	57	22.34	22.70	8	56,288	0.01%
2021/04/01	51	20.26	60	20.80	20.75	-9	54,838	-0.02%
2021/03/31	10	18.90	35	19.09	19.50	-25	52,181	-0.05%
2021/03/29	7	18.41	12	18.31	18.30	-5	52,583	-0.01%
2021/03/25	5	17.65	1	17.95	17.55	4	58,787	0.01%
2021/03/23	2	17.70	0	0.00	17.55	2	59,227	0.00%
2021/03/22	3	17.65	0	0.00	17.70	3	60,007	0.01%
2021/03/19	1	17.70	2	17.75	17.50	-1	61,924	0.00%
2021/03/18	1	17.90	0	0.00	17.75	1	63,665	0.00%
2021/03/16	11	17.83	23	17.91	17.75	-12	67,843	-0.02%
2021/03/15	1	18.55	0	0.00	18.35	1	67,472	0.00%
2021/03/12	2	18.60	7	18.53	18.75	-5	67,060	-0.01%
2021/03/11	5	18.25	5	18.25	18.25	0	66,686	0.00%
2021/03/10	1	18.05	1	18.15	18.20	0	66,651	0.00%
2021/03/09	20	18.89	23	18.72	18.40	-3	66,366	0.00%
2021/03/08	6	18.14	17	18.18	18.10	-11	65,151	-0.02%
2021/03/05	24	18.25	40.8	18.15	17.85	-16.8	64,811	-0.03%
2021/03/04	97	18.71	51	18.62	18.60	46	63,711	0.07%
2021/03/03	25	17.90	27	18.07	17.75	-2	61,301	0.00%
2021/03/02	3	17.65	1	17.55	17.30	2	60,155	0.00%
2021/02/26	36	17.44	31	17.49	17.45	5	59,714	0.01%
2021/02/25	16	17.12	17	17.40	17.45	-1	58,896	0.00%
2021/02/24	33	17.25	20	16.76	16.50	13	58,000	0.02%
2021/02/23	3	16.72	13	16.81	17.20	-10	55,364	-0.02%
2021/02/22	5	15.55	18	15.69	15.65	-13	54,002	-0.02%
2021/02/19	2	15.30	0	0.00	15.45	2	53,465	0.00%
2021/02/18	9	14.96	19	15.21	15.40	-10	52,997	-0.02%
2021/02/17	2	14.35	0	0.00	14.25	2	52,242	0.00%
2021/02/02	7	13.97	8	14.14	14.20	-1	51,453	0.00%
2021/02/01	6	13.71	3	13.75	13.80	3	51,289	0.01%
2021/01/29	7	14.04	5	13.60	13.60	2	51,075	0.00%
2021/01/28	0	0.00	10	13.90	13.90	-10	51,168	-0.02%
2021/01/27	5	14.40	6	14.50	14.40	-1	51,213	0.00%
2021/01/26	2	14.80	1	14.80	14.85	1	51,226	0.00%
2021/01/25	10	15.31	6	15.35	15.25	4	51,006	0.01%
2021/01/22	8	15.03	5	15.05	15.25	3	50,670	0.01%
2021/01/20	15	15.04	19	14.60	14.60	-4	50,138	-0.01%
2021/01/19	15	15.70	5	15.35	15.35	10	49,711	0.02%
2021/01/18	3	15.20	0	0.00	15.10	3	49,391	0.01%
2021/01/15	10	15.82	5	15.70	15.70	5	48,895	0.01%
2021/01/14	11	16.28	15	16.48	16.40	-4	48,484	-0.01%
2021/01/13	10	16.00	3	16.05	16.10	7	47,717	0.01%
2021/01/12	2	15.70	0	0.00	15.70	2	47,363	0.00%
2021/01/08	3	16.63	3	16.55	16.80	0	46,275	0.00%
2021/01/07	9	17.48	40	17.01	16.85	-31	45,602	-0.07%
2021/01/06	49	17.94	22	18.18	17.65	27	44,235	0.06%
2021/01/05	24	17.63	15	18.00	17.80	9	41,253	0.02%
2021/01/04	2	16.13	16	16.30	16.50	-14	37,384	-0.04%
2020/12/31	7	15.63	10	15.81	15.75	-3	35,812	-0.01%
2020/12/30	21	15.83	18	15.70	15.50	3	35,197	0.01%
2020/12/29	6	15.78	7	15.46	15.35	-1	33,981	0.00%
2020/12/28	12	15.17	8	15.01	15.00	4	32,612	0.01%
2020/12/25	8	15.84	16	15.48	15.50	-8	31,474	-0.03%
2020/12/24	7	15.84	2.2	15.68	15.50	4.8	30,591	0.02%
2020/12/23	16	15.46	10	15.80	16.00	6	29,622	0.02%
2020/12/22	14	16.10	15.5	16.56	15.20	-1.5	28,061	-0.01%
2020/12/21	33	15.66	8	15.53	15.75	25	24,162	0.10%
2020/12/18	0	0.00	8	14.30	14.35	-8	21,095	-0.04%
2020/12/16	24	14.51	20	14.25	14.25	4	19,874	0.02%
2020/12/15	16.5	14.74	12	15.08	14.15	4.5	18,916	0.02%
2020/12/14	27	14.32	5	14.20	14.30	22	17,025	0.13%
2020/12/11	20	13.35	6	13.75	13.75	14	14,796	0.09%
2020/12/10	0	0.00	3.2	12.83	12.85	-3.2	11,829	-0.03%
2020/12/09	8	11.78	5	11.73	11.70	3	10,342	0.03%
2020/12/04	0	0.00	2	12.10	12.05	-2	10,470	-0.02%
2020/12/02	3	11.90	0	0.00	11.80	3	10,700	0.03%
2020/12/01	6	11.75	3	11.85	11.90	3	10,639	0.03%
2020/11/30	2	11.93	0	0.00	12.05	2	10,467	0.02%
2020/11/27	2	11.60	0	0.00	11.70	2	9,940	0.02%
2020/11/25	0	0.00	3	11.28	11.20	-3	9,397	-0.03%
2020/11/23	0	0.00	5	10.90	11.05	-5	8,851	-0.06%
2020/11/20	7	10.46	5	10.45	10.45	2	8,295	0.02%
2020/11/19	2	10.35	55	10.45	10.35	-53	8,195	-0.65%
2020/11/18	0	0.00	2	10.30	10.25	-2	8,113	-0.02%
2020/11/12	16	10.15	0	0.00	10.15	16	8,024	0.20%
2020/11/10	4	10.20	0	0.00	10.25	4	7,849	0.05%
2020/11/09	20	10.30	15	10.45	10.30	5	7,764	0.06%
2020/11/04	0	0.00	24	10.40	10.40	-24	7,326	-0.33%
2020/10/27	0	0.00	2	10.20	10.15	-2	6,561	-0.03%
2020/09/28	2	9.33	0	0.00	9.43	2	5,772	0.03%
2020/09/21	2	9.82	0	0.00	9.90	2	5,528	0.04%
2020/09/17	2	9.95	0	0.00	9.86	2	5,370	0.04%
2020/09/16	0	0.00	2	10.15	10.20	-2	5,064	-0.04%
2020/09/11	0	0.00	2	10.68	10.30	-2	4,782	-0.04%
2020/09/10	6	10.50	2	10.55	10.55	4	4,457	0.09%
2020/09/09	0	0.00	2	10.30	10.65	-2	4,283	-0.05%
2020/09/03	2	9.35	0	0.00	9.37	2	3,253	0.06%
2020/08/27	0	0.00	2	8.90	8.88	-2	3,019	-0.07%
2020/08/17	0	0.00	2	8.53	8.57	-2	2,847	-0.07%
2020/08/07	2	8.05	0	0.00	8.03	2	2,741	0.07%
2020/07/17	2	8.41	10	8.27	8.21	-8	3,022	-0.26%
2020/07/16	10	8.30	0	0.00	8.34	10	3,024	0.33%
2020/06/22	0	0.00	8	8.27	8.46	-8	3,286	-0.24%
2020/06/19	10	8.25	0	0.00	8.21	10	3,308	0.30%
2020/06/05	0	0.00	2	8.23	8.24	-2	3,877	-0.05%
2020/05/21	0	0.00	10	7.41	7.43	-10	3,779	-0.26%
2020/05/04	0	0.00	5	7.48	7.42	-5	3,728	-0.13%
2020/04/30	5	7.76	2	7.78	7.83	3	3,666	0.08%
2020/04/13	2	7.12	0	0.00	7.06	2	3,769	0.05%
2020/03/27	10	6.70	0	0.00	6.60	10	4,329	0.23%
2020/02/25	0	0.00	1	9.32	9.31	-1	3,592	-0.03%
2020/01/08	2	10.15	0	0.00	10.10	2	3,916	0.05%
2020/01/02	0	0.00	5	10.70	10.75	-5	3,871	-0.13%
2019/12/31	5	10.60	7	10.65	10.65	-2	3,837	-0.05%
2019/12/11	0	0.00	2	9.75	9.76	-2	3,053	-0.07%
2019/12/02	0	0.00	2	9.68	9.72	-2	3,085	-0.06%
2019/11/22	2	9.35	0	0.00	9.35	2	2,965	0.07%
2019/11/05	10	10.05	9	10.00	10.10	1	3,174	0.03%
2019/11/01	2	9.15	1	9.19	9.22	1	2,878	0.03%
2019/10/30	1	9.08	0	0.00	9.09	1	2,949	0.03%
2019/10/15	0	0.00	36	9.04	9.03	-36	3,256	-1.11%
2019/10/07	2	9.32	0	0.00	9.32	2	3,152	0.06%
2019/09/26	2	9.85	0	0.00	9.85	2	3,222	0.06%
2019/09/25	5	9.94	0	0.00	9.94	5	3,226	0.15%
2019/09/12	5	10.15	5	10.15	10.15	0	3,413	0.00%
2019/09/02	12	9.90	0	0.00	10.00	12	3,471	0.35%
2019/08/14	2	10.00	0	0.00	10.00	2	3,888	0.05%
2019/08/12	0	0.00	166	10.10	10.15	-166	4,047	-4.10%	大賣/鉅額交易
2019/08/08	0	0.00	1,508	10.00	9.99	-1,508	4,068	-37.06%	大賣/鉅額交易
2019/08/06	28	10.12	0	0.00	10.20	28	4,156	0.67%
2019/08/05	13	10.36	0	0.00	10.35	13	4,223	0.31%
2019/08/02	14	10.39	0	0.00	10.45	14	4,354	0.32%
2019/08/01	12	10.48	0	0.00	10.45	12	4,449	0.27%
2019/07/29	7	10.75	0	0.00	10.70	7	5,056	0.14%
2019/07/25	16	10.60	0	0.00	10.60	16	5,543	0.29%
2019/07/24	338	10.81	0	0.00	10.65	338	5,620	6.01%	大買/鉅額交易
2019/07/23	1,246	10.81	0	0.00	10.85	1,246	5,661	22.01%	大買/鉅額交易
2019/07/17	0	0.00	3	10.50	10.50	-3	6,190	-0.05%
2019/07/11	0	0.00	1	10.40	10.40	-1	6,644	-0.02%
2019/07/04	0	0.00	5	10.50	10.55	-5	6,986	-0.07%
2019/07/01	2	10.55	0	0.00	10.55	2	7,356	0.03%
2019/06/27	3	10.60	0	0.00	10.55	3	7,436	0.04%
2019/06/25	0	0.00	1	10.50	10.45	-1	7,533	-0.01%
2019/06/24	60	10.70	0	0.00	10.65	60	7,617	0.79%
2019/06/12	1	10.40	0	0.00	10.40	1	8,267	0.01%
2019/05/31	2	10.40	0	0.00	10.40	2	9,298	0.02%
2019/05/28	0	0.00	20	10.35	10.60	-20	9,733	-0.21%
2019/05/27	30	10.50	10	10.35	10.35	20	9,845	0.20%
2019/05/23	10	11.05	10	10.80	10.80	0	9,900	0.00%
2019/05/22	0	0.00	10	10.90	10.90	-10	10,020	-0.10%
2019/05/21	0	0.00	20	10.80	10.90	-20	10,283	-0.19%
2019/05/20	25	10.80	20	10.93	10.80	5	10,291	0.05%
2019/05/17	10	11.05	10	11.15	10.85	0	10,353	0.00%
2019/05/15	10	11.05	10	11.15	11.05	0	10,408	0.00%
2019/05/14	0	0.00	15	10.80	11.05	-15	10,605	-0.14%
2019/05/13	0	0.00	20	10.60	10.85	-20	10,715	-0.19%
2019/05/10	0	0.00	20	10.45	10.60	-20	11,052	-0.18%
2019/05/09	20	10.85	10	10.90	10.70	10	11,126	0.09%
2019/05/08	19	10.86	20	10.98	11.00	-1	11,056	-0.01%
2019/05/07	21	11.20	0	0.00	11.10	21	11,031	0.19%
2019/05/06	55	11.30	10	11.65	11.20	45	10,971	0.41%
2019/05/03	65	11.84	20	11.85	11.85	45	10,577	0.43%
2019/04/30	20	12.10	20	12.30	12.30	0	10,111	0.00%
2019/04/29	10	12.35	10	12.05	12.05	0	10,108	0.00%
2019/04/26	0	0.00	1	12.40	12.30	-1	10,046	-0.01%
2019/04/25	10	12.50	14	12.55	12.55	-4	9,951	-0.04%
2019/04/24	10	12.65	10	12.45	12.45	0	9,822	0.00%
2019/04/23	0	0.00	24	12.45	12.45	-24	9,537	-0.25%
2019/04/22	11	12.11	11	12.25	12.30	0	9,344	0.00%
2019/04/16	10	11.90	0	0.00	12.05	10	9,241	0.11%
2019/04/11	10	12.05	10	11.90	11.90	0	9,227	0.00%
2019/04/08	10	12.00	10	11.85	11.85	0	9,048	0.00%
2019/04/03	10	11.55	10	11.70	11.70	0	8,878	0.00%
2019/03/26	10	11.50	10	11.50	11.50	0	8,615	0.00%
2019/03/22	4	11.55	0	0.00	11.55	4	8,526	0.05%
2019/03/20	11	11.72	0	0.00	11.70	11	8,396	0.13%
2019/03/12	12	12.10	0	0.00	12.10	12	8,245	0.15%
2019/03/06	0	0.00	100	12.40	12.40	-100	8,456	-1.18%
2019/03/05	136	12.17	2.2	12.29	12.30	133.8	8,093	1.65%	大買/鉅額交易
2019/02/26	1	12.00	0	0.00	12.10	1	7,706	0.01%
2019/02/22	1	12.10	0	0.00	12.05	1	7,434	0.01%
2019/02/21	22	12.20	21	12.29	12.30	1	7,250	0.01%
2019/02/20	20	12.00	20	12.05	12.05	0	7,093	0.00%
2019/02/18	10	12.05	10	11.90	11.90	0	6,850	0.00%
2019/02/15	10	12.10	10	11.90	11.90	0	6,849	0.00%
2019/02/13	20	12.30	20	12.15	12.15	0	6,807	0.00%
2019/02/12	10	12.15	10	12.30	12.30	0	6,656	0.00%
2019/02/11	10	12.20	14	12.01	12.00	-4	6,421	-0.06%
2019/01/30	20	11.35	22	11.56	11.65	-2	5,995	-0.03%
2019/01/28	10	11.20	10	11.25	11.25	0	5,742	0.00%
2019/01/25	10	11.20	10	11.10	11.10	0	5,744	0.00%
2019/01/21	0	0.00	1	11.05	11.10	-1	5,859	-0.02%
2019/01/09	1	11.20	3	11.13	11.20	-2	6,402	-0.03%
2019/01/08	2	10.75	0	0.00	10.70	2	6,276	0.03%
2018/12/26	10	10.95	10	10.70	10.70	0	6,614	0.00%
2018/12/24	1	11.05	0	0.00	11.05	1	6,734	0.01%
2018/12/20	3	11.05	0	0.00	11.00	3	7,110	0.04%
2018/12/14	1	11.40	0	0.00	11.45	1	7,950	0.01%
2018/12/13	11	11.40	10	11.30	11.30	1	8,120	0.01%
2018/12/07	1	11.55	0	0.00	11.50	1	8,274	0.01%
2018/12/05	0	0.00	1	12.05	11.85	-1	8,402	-0.01%
2018/11/30	1	11.65	0	0.00	11.60	1	8,475	0.01%
2018/11/29	0	0.00	4	11.95	11.80	-4	8,448	-0.05%
2018/11/28	3	11.10	0	0.00	11.30	3	8,206	0.04%
2018/11/16	2	11.60	0	0.00	11.55	2	9,908	0.02%
2018/11/06	0.4	11.65	0	0.00	11.65	0.4	13,221	0.00%
2018/11/05	20	11.85	20	11.80	11.80	0	13,573	0.00%
2018/11/02	30	12.02	30	11.80	11.80	0	13,594	0.00%
2018/11/01	0	0.00	3	11.83	11.90	-3	13,651	-0.02%
2018/10/31	0	0.00	3	11.75	11.75	-3	13,635	-0.02%
2018/10/30	6	11.50	0	0.00	11.55	6	13,767	0.04%
2018/10/26	10	11.25	10	10.85	10.85	0	13,982	0.00%
2018/10/25	0	0.00	6	11.40	11.05	-6	13,832	-0.04%
2018/10/24	1	11.85	0	0.00	11.85	1	13,778	0.01%
2018/10/19	0	0.00	5	12.75	12.55	-5	14,236	-0.04%
2018/10/15	1	13.00	0	0.00	13.15	1	14,518	0.01%
2018/10/05	0	0.00	1	13.50	13.60	-1	14,547	-0.01%
2018/10/04	0	0.00	5	14.03	14.00	-5	14,490	-0.03%
2018/10/01	1	14.30	5	14.30	14.50	-4	14,670	-0.03%
2018/09/28	2	14.53	0	0.00	14.45	2	14,652	0.01%
2018/09/26	1	14.70	0	0.00	14.65	1	14,427	0.01%
2018/09/25	0	0.00	3	14.37	14.40	-3	14,220	-0.02%
2018/09/19	3	13.65	0	0.00	14.05	3	13,927	0.02%
2018/09/18	8	13.57	0	0.00	13.50	8	13,961	0.06%
2018/09/17	1	13.30	0	0.00	13.35	1	13,963	0.01%
2018/09/13	0	0.00	2	13.35	13.35	-2	14,127	-0.01%
2018/09/12	7	13.20	0	0.00	13.25	7	14,253	0.05%
2018/09/11	10	13.05	10	13.15	13.15	0	14,359	0.00%
2018/09/07	2	13.35	0	0.00	13.50	2	14,138	0.01%
2018/09/05	1	13.65	0	0.00	13.65	1	13,890	0.01%
2018/08/30	10	14.35	0	0.00	14.30	10	13,778	0.07%
2018/08/29	11	14.27	10	14.00	14.00	1	13,775	0.01%
2018/08/28	0	0.00	2	14.50	14.45	-2	13,557	-0.01%
2018/08/27	2	14.83	0	0.00	14.95	2	13,489	0.01%
2018/08/23	2	15.38	0	0.00	15.50	2	13,303	0.02%
2018/08/21	1	15.20	0	0.00	15.05	1	12,971	0.01%
2018/08/20	20	14.95	20	14.55	14.55	0	12,662	0.00%
2018/08/17	15	15.41	10	15.00	15.00	5	12,321	0.04%
2018/08/16	1	15.10	0	0.00	15.35	1	12,002	0.01%
2018/08/15	8	15.68	0	0.00	15.60	8	11,641	0.07%
2018/08/14	8	15.52	5	15.51	15.60	3	11,049	0.03%
2018/08/13	22	14.44	22	14.77	14.45	0	10,062	0.00%
2018/08/10	1	14.30	1	14.25	14.25	0	9,425	0.00%
2018/08/08	12	14.05	12	13.93	13.90	0	9,088	0.00%
2018/08/07	2	14.05	0	0.00	14.05	2	8,963	0.02%
2018/08/06	10	14.05	10	14.15	14.15	0	8,948	0.00%
2018/07/31	0	0.00	1	14.15	14.25	-1	8,653	-0.01%
2018/07/26	0	0.00	7	14.07	13.80	-7	8,311	-0.08%
2018/07/25	1	13.55	4	13.60	13.65	-3	7,942	-0.04%
2018/07/24	10	13.25	10	13.50	13.45	0	7,810	0.00%
2018/07/23	0.1	12.90	0	0.00	13.00	0.1	7,505	0.00%
2018/07/19	10	13.40	10	13.30	13.30	0	7,380	0.00%
2018/07/18	40	13.50	40	13.35	13.35	0	7,402	0.00%
2018/07/16	20	13.25	21	13.16	13.15	-1	7,264	-0.01%
2018/07/13	10	13.00	10	13.05	13.15	0	7,209	0.00%
2018/07/12	20	13.40	26	13.36	13.35	-6	7,037	-0.09%
2018/07/11	31	13.23	32	13.25	13.35	-1	6,918	-0.01%
2018/07/06	0	0.00	2	12.65	12.95	-2	6,626	-0.03%
2018/07/05	0	0.00	11	12.60	12.55	-11	6,571	-0.17%
2018/07/04	0	0.00	1	12.60	12.65	-1	6,611	-0.02%
2018/07/02	1	12.90	0	0.00	12.95	1	6,572	0.02%
2018/06/29	2	12.55	1	12.55	12.65	1	6,550	0.02%
2018/06/28	0	0.00	1	13.05	13.05	-1	6,428	-0.02%
2018/06/27	1	13.05	2	13.25	13.15	-1	6,370	-0.02%
2018/06/25	1	12.80	1	12.75	12.90	0	6,160	0.00%
2018/06/22	1	12.65	0	0.00	12.60	1	6,098	0.02%
2018/06/21	0	0.00	4	12.68	12.60	-4	6,198	-0.06%
2018/06/20	1	12.60	0	0.00	12.60	1	6,389	0.02%
2018/06/12	0	12.40	0	0.00	12.50	0	6,219	0.00%
2018/06/06	5	12.15	0	0.00	12.05	5	6,105	0.08%
2018/06/04	1	12.10	10	12.13	12.20	-9	6,122	-0.15%
2018/06/01	0	0.00	3	11.85	11.85	-3	5,952	-0.05%
2018/05/25	0	0.00	1	10.90	10.80	-1	7,117	-0.01%
2018/05/15	5	10.85	0	0.00	10.90	5	9,174	0.05%
2018/05/03	5	10.35	0	0.00	10.35	5	10,150	0.05%
2018/04/26	5	10.90	0	0.00	10.75	5	11,246	0.04%
2018/04/17	3	11.15	0	0.00	11.15	3	14,097	0.02%
2018/04/11	20	11.85	40	11.65	11.60	-20	17,184	-0.12%
2018/04/10	20	12.05	0	0.00	11.80	20	17,410	0.11%
2018/04/03	15	11.70	15	11.75	11.80	0	18,523	0.00%
2018/04/02	10	11.90	10	11.90	11.90	0	18,769	0.00%
2018/03/31	10	11.65	10	11.75	11.80	0	19,565	0.00%
2018/03/29	2	11.50	0	0.00	11.55	2	20,503	0.01%
2018/03/26	2	10.85	0	0.00	10.85	2	20,399	0.01%
2018/03/22	2	11.70	0	0.00	11.80	2	20,021	0.01%
2018/03/19	2	12.20	0	0.00	12.05	2	20,064	0.01%
2018/03/09	1	12.55	0	0.00	12.30	1	20,818	0.00%
2018/03/05	29	12.77	25	12.35	12.20	4	20,585	0.02%
2018/03/02	9	13.44	9	13.45	13.55	0	19,892	0.00%
2018/02/26	1	13.70	0	0.00	13.60	1	19,157	0.01%
2018/02/23	2	13.90	2	13.70	13.50	0	18,999	0.00%
2018/02/09	10	11.75	10	11.85	12.45	0	17,463	0.00%
2018/02/07	2	12.38	0	0.00	12.25	2	17,399	0.01%
2018/02/06	2	11.75	27	12.09	12.25	-25	17,268	-0.14%
2018/02/05	11	12.61	10	12.70	12.85	1	16,969	0.01%
2018/02/02	1	12.90	0	0.00	12.85	1	16,940	0.01%
2018/02/01	3	12.93	0	0.00	12.85	3	16,948	0.02%
2018/01/31	0	0.00	80	12.55	12.95	-80	16,955	-0.47%
2018/01/30	1	13.25	0	0.00	13.05	1	16,808	0.01%
2018/01/26	1	13.30	1	13.00	13.15	0	16,589	0.00%
2018/01/25	5	13.20	0	0.00	13.25	5	16,668	0.03%
2018/01/24	36	12.91	34	13.05	13.05	2	16,514	0.01%
2018/01/22	9	12.36	28	12.50	12.55	-19	16,061	-0.12%
2018/01/18	10	12.70	15	12.65	12.65	-5	16,342	-0.03%
2018/01/17	0	0.00	3	13.23	12.90	-3	16,235	-0.02%
2018/01/16	0	0.00	33	13.11	13.20	-33	15,894	-0.21%
2018/01/15	22	13.39	21	13.01	13.05	1	15,631	0.01%
2018/01/12	30	14.10	50	13.87	13.90	-20	14,781	-0.14%
2018/01/11	0	0.00	3	14.08	13.90	-3	14,390	-0.02%
2018/01/10	48	14.08	12	14.47	14.00	36	13,953	0.26%
2018/01/09	30	13.38	50	13.48	13.70	-20	12,861	-0.16%
2018/01/08	43	13.25	32	13.32	13.40	11	12,193	0.09%
2018/01/05	1	12.70	20	12.68	12.85	-19	11,174	-0.17%
2018/01/04	30	12.90	30	12.75	12.70	0	10,964	0.00%
2018/01/03	40	12.82	22	12.70	12.75	18	10,724	0.17%
2018/01/02	82	12.67	62	12.87	12.85	20	10,405	0.19%