中鴻 (2014)-元富-桃園券商分點個股進出

台股 » 個股 » 中鴻 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鴻

(2014)

可現股當沖

股價
22.60
漲跌
▲0.30
漲幅
+1.35%
成交量
5,159張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鴻 (2014)籌碼相關－元富-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-桃園券商分點個股進出
元富-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3	22.55	0	0.00	22.60	3	7,354	0.04%
2024/05/07	2	22.55	0	0.00	22.55	2	7,243	0.03%
2024/05/06	1	23.00	1	23.20	22.90	0	7,177	0.00%
2024/05/03	12	23.42	6	23.49	23.35	6	7,119	0.08%
2024/04/29	2	23.55	2	23.55	23.55	0	7,038	0.00%
2024/04/26	2	22.90	2	23.20	23.20	0	6,947	0.00%
2024/04/23	2	23.10	4	23.20	23.05	-2	7,003	-0.03%
2024/04/22	2	23.10	0	0.00	22.80	2	7,016	0.03%
2024/04/19	20	23.17	9	23.27	23.20	11	6,917	0.16%
2024/04/18	19	23.64	8	23.76	23.75	11	6,679	0.16%
2024/04/17	1	22.25	0	0.00	22.25	1	6,151	0.02%
2024/04/16	2	22.15	0	0.00	22.15	2	6,289	0.03%
2024/04/15	8.1	22.96	1	22.90	22.65	7.1	6,417	0.11%
2024/04/11	1	23.30	4	23.50	23.35	-3	6,346	-0.05%
2024/04/10	4	25.26	18	24.77	24.10	-14	6,309	-0.22%
2024/04/09	22	24.18	27	24.54	24.95	-5	5,796	-0.09%
2024/04/08	3	22.63	2	22.65	22.70	1	5,047	0.02%
2024/04/03	12	23.34	8	22.81	22.80	4	5,013	0.08%
2024/04/02	1	22.15	0	0.00	22.15	1	4,727	0.02%
2024/03/27	10	22.05	0	0.00	22.10	10	6,376	0.16%
2024/03/26	2	22.00	0	0.00	21.90	2	6,896	0.03%
2024/03/22	2	22.13	0	0.00	22.20	2	9,550	0.02%
2024/03/20	0.1	22.10	0	0.00	22.00	0.1	12,747	0.00%
2024/03/18	5	22.10	0	0.00	22.25	5	12,849	0.04%
2024/03/15	0	0.00	1	22.40	22.25	-1	12,860	-0.01%
2024/03/14	5	22.68	0	0.00	22.60	5	12,852	0.04%
2024/03/07	3	22.05	1	22.20	22.40	2	12,713	0.02%
2024/03/05	5	22.60	0	0.00	22.70	5	12,613	0.04%
2024/03/04	6	22.53	10	22.60	22.50	-4	12,611	-0.03%
2024/03/01	0	23.10	8	23.00	23.05	-8	12,603	-0.06%
2024/02/27	0	23.15	0	0.00	23.05	0	12,710	0.00%
2024/02/26	0	0.00	1	23.45	23.35	-1	12,706	-0.01%
2024/02/23	2	23.43	4	23.53	23.35	-2	12,856	-0.02%
2024/02/21	0	0.00	2	23.93	23.75	-2	12,943	-0.02%
2024/02/20	1	24.10	0	0.00	24.05	1	12,941	0.01%
2024/02/19	3	24.20	2	24.30	24.40	1	13,040	0.01%
2024/02/16	0	0.00	1	23.75	23.95	-1	13,129	-0.01%
2024/02/05	10	23.45	0	0.00	23.55	10	13,087	0.08%
2024/02/02	3	23.43	0	0.00	23.65	3	13,085	0.02%
2024/01/31	0	0.00	1	23.95	23.80	-1	13,148	-0.01%
2024/01/30	0	0.00	1	24.25	24.00	-1	13,144	-0.01%
2024/01/25	1	23.80	0	0.00	23.75	1	13,120	0.01%
2024/01/24	1	24.10	1	24.20	23.95	0	13,119	0.00%
2024/01/23	1	23.70	5	23.95	23.85	-4	13,112	-0.03%
2024/01/22	1	23.35	0	0.00	23.35	1	13,060	0.01%
2024/01/19	9	23.11	1	23.05	23.20	8	13,049	0.06%
2024/01/17	8	23.57	0	0.00	23.35	8	13,021	0.06%
2024/01/16	2	23.90	7	23.90	23.90	-5	13,025	-0.04%
2024/01/15	1	24.55	0	0.00	24.45	1	12,963	0.01%
2024/01/10	7	24.48	0	0.00	24.35	7	13,180	0.05%
2024/01/09	7	25.14	1	25.45	25.10	6	13,022	0.05%
2024/01/08	1	26.30	0	0.00	26.05	1	12,801	0.01%
2024/01/05	2	26.10	0	0.00	26.10	2	12,727	0.02%
2024/01/03	1.1	25.70	0	0.00	25.70	1.1	12,565	0.01%
2024/01/02	1	26.10	0	0.00	26.05	1	12,482	0.01%
2023/12/29	0.4	26.10	6	26.01	26.05	-5.6	12,465	-0.04%
2023/12/28	9	26.17	0	0.00	25.95	9	12,479	0.07%
2023/12/27	4	26.19	0	0.00	26.20	4	12,340	0.03%
2023/12/26	2	26.78	1	26.70	26.70	1	12,063	0.01%
2023/12/25	16	27.15	15	27.58	26.95	1	11,878	0.01%
2023/12/22	15	26.88	19.1	27.03	27.00	-4.1	11,440	-0.04%
2023/12/21	5.1	27.74	12.1	27.73	27.70	-7	10,953	-0.06%
2023/12/20	0.1	27.90	20.1	28.42	28.20	-20.1	10,450	-0.19%
2023/12/19	21.1	27.20	58.1	27.62	27.75	-37	9,327	-0.40%
2023/12/18	64.1	27.20	44.2	26.94	26.85	19.9	7,949	0.25%
2023/12/15	8.2	24.98	28	25.49	26.00	-19.8	5,922	-0.33%
2023/12/14	0	0.00	2	23.75	23.65	-2	4,955	-0.04%
2023/12/05	1	23.45	0	0.00	23.55	1	5,163	0.02%
2023/12/04	0	0.00	2	23.70	23.80	-2	5,142	-0.04%
2023/12/01	2	23.50	0	0.00	23.50	2	5,088	0.04%
2023/11/30	0	0.00	11	23.35	23.35	-11	5,087	-0.22%
2023/11/29	1	23.45	0	0.00	23.55	1	5,135	0.02%
2023/11/28	0	0.00	1	23.70	23.65	-1	5,111	-0.02%
2023/11/27	1	22.95	8	23.26	23.25	-7	5,024	-0.14%
2023/11/23	0	0.00	1	22.75	22.75	-1	4,947	-0.02%
2023/11/22	2	22.93	1	23.05	22.70	1	4,929	0.02%
2023/11/21	1	22.70	33	22.75	22.70	-32	4,799	-0.67%
2023/11/16	0	0.00	2	22.50	22.45	-2	4,650	-0.04%
2023/11/15	0	0.00	3	21.92	22.10	-3	4,565	-0.07%
2023/11/13	10	21.44	0	0.00	21.20	10	4,654	0.21%
2023/11/10	1	21.05	0	0.00	20.95	1	4,724	0.02%
2023/11/08	2.1	21.06	0	0.00	21.15	2.1	4,994	0.04%
2023/11/06	0	0.00	1	21.95	21.90	-1	5,158	-0.02%
2023/11/03	0	0.00	1	21.55	21.65	-1	5,285	-0.02%
2023/10/27	0	0.00	1	21.60	21.45	-1	7,188	-0.01%
2023/10/26	0	0.00	7	21.45	21.45	-7	7,239	-0.10%
2023/10/25	3	20.90	6	21.16	21.35	-3	7,308	-0.04%
2023/10/24	10	20.57	0	0.00	20.60	10	7,330	0.14%
2023/10/20	0	0.00	2	20.80	20.95	-2	7,503	-0.03%
2023/10/19	9	21.34	2	21.15	21.25	7	7,739	0.09%
2023/10/18	12	21.31	2	21.75	21.75	10	7,777	0.13%
2023/10/17	2	21.35	0	0.00	21.45	2	7,782	0.03%
2023/10/16	5	21.58	0	0.00	21.60	5	7,802	0.06%
2023/10/13	8	21.78	0	0.00	21.70	8	7,847	0.10%
2023/10/12	5	21.55	3	21.55	21.85	2	7,883	0.03%
2023/10/11	8	21.63	0	0.00	21.45	8	7,934	0.10%
2023/10/05	2	21.80	0	0.00	21.90	2	7,962	0.03%
2023/10/04	6	21.73	3	21.57	21.55	3	7,930	0.04%
2023/10/03	7	22.32	0	0.00	22.20	7	7,860	0.09%
2023/10/02	3	22.57	0	0.00	22.60	3	7,867	0.04%
2023/09/28	4	22.55	0	0.00	22.55	4	7,923	0.05%
2023/09/27	5	22.87	10	22.85	22.90	-5	7,881	-0.06%
2023/09/26	3	23.75	0	0.00	23.75	3	7,749	0.04%
2023/09/25	3	24.07	0	0.00	24.00	3	7,773	0.04%
2023/09/22	1	24.40	1	24.50	24.30	0	7,782	0.00%
2023/09/20	0	0.00	2	25.20	24.70	-2	7,808	-0.03%
2023/09/19	0	0.00	24	24.81	24.80	-24	7,937	-0.30%
2023/09/18	10	25.00	14	24.84	24.70	-4	7,974	-0.05%
2023/09/15	0	23.90	5	23.85	24.10	-5	7,772	-0.06%
2023/09/11	0	23.20	12	23.27	23.25	-12	8,243	-0.15%
2023/09/08	0	0.00	3	23.12	23.05	-3	8,336	-0.04%
2023/09/06	0	0.00	2	23.50	23.30	-2	8,452	-0.02%
2023/09/05	3	23.50	2	23.55	23.65	1	8,446	0.01%
2023/09/04	0	0.00	1	23.65	23.70	-1	8,456	-0.01%
2023/08/30	2	22.70	0	0.00	22.80	2	8,744	0.02%
2023/08/29	4	22.65	4	22.68	22.75	0	8,721	0.00%
2023/08/28	1	22.95	8	23.04	22.95	-7	8,699	-0.08%
2023/08/25	3	22.90	4	22.95	22.90	-1	8,695	-0.01%
2023/08/24	1	22.65	1	22.60	22.60	0	8,687	0.00%
2023/08/23	1	22.70	0	0.00	22.70	1	8,681	0.01%
2023/08/22	2	22.85	0	0.00	22.80	2	8,701	0.02%
2023/08/21	0	0.00	0	23.05	22.95	0	8,709	0.00%
2023/08/18	0	0.00	1	23.20	23.20	-1	8,681	-0.01%
2023/08/17	8	22.74	0	0.00	22.70	8	8,597	0.09%
2023/08/16	4	22.91	0	0.00	22.85	4	8,488	0.05%
2023/08/15	2	23.25	1	23.40	23.25	1	8,433	0.01%
2023/08/14	18	23.39	2	24.00	23.25	16	8,369	0.19%
2023/08/11	10	24.56	1	24.50	24.50	9	8,200	0.11%
2023/08/10	1	25.20	0	0.00	25.15	1	8,083	0.01%
2023/08/09	2	25.55	20	25.55	25.35	-18	8,026	-0.22%
2023/08/08	26	25.86	4	25.91	25.45	22	7,979	0.28%
2023/08/07	1	26.10	3	26.10	26.10	-2	7,900	-0.02%
2023/08/04	7	25.39	20	25.80	26.10	-13	7,485	-0.17%
2023/08/02	6	25.58	6	25.87	25.35	0	6,959	0.00%
2023/07/31	0	0.00	1	24.15	24.15	-1	6,308	-0.02%
2023/07/28	7	24.46	0	24.45	24.40	7	6,270	0.11%
2023/07/27	0	0.00	2	24.80	24.85	-2	6,193	-0.03%
2023/07/26	0	0.00	5	24.84	24.50	-5	6,197	-0.08%
2023/07/25	12	24.53	0	24.70	24.70	12	6,081	0.20%
2023/07/24	2	25.00	24	24.83	24.65	-22	6,006	-0.37%
2023/07/21	2	24.30	5	24.25	24.25	-3	5,786	-0.05%
2023/07/20	1	24.75	3	24.62	24.65	-2	5,833	-0.03%
2023/07/19	1	23.60	0	0.00	23.60	1	5,722	0.02%
2023/07/18	2	23.95	0	0.00	24.05	2	5,908	0.03%
2023/07/17	1	23.95	8	24.25	24.20	-7	5,975	-0.12%
2023/07/14	1	23.90	3	23.97	23.85	-2	6,015	-0.03%
2023/07/13	0	0.00	1	23.35	23.35	-1	5,984	-0.02%
2023/07/12	1	23.15	2	23.15	23.10	-1	6,002	-0.02%
2023/07/11	2	23.35	0	0.00	23.35	2	6,005	0.03%
2023/07/10	2	23.50	0	0.00	23.40	2	6,079	0.03%
2023/07/07	2	23.35	0	0.00	23.35	2	6,111	0.03%
2023/07/06	5	23.70	1	24.00	23.80	4	6,107	0.07%
2023/07/05	2	24.35	8	24.34	24.20	-6	6,050	-0.10%
2023/07/03	6	24.51	5	24.51	24.50	1	6,089	0.02%
2023/06/30	2	24.45	3	24.45	24.40	-1	6,058	-0.02%
2023/06/29	5	24.70	0	0.00	24.65	5	6,043	0.08%
2023/06/28	3	24.97	1	25.05	24.85	2	6,043	0.03%
2023/06/27	1	24.90	11	25.27	25.25	-10	5,963	-0.17%
2023/06/26	2	25.05	9	24.93	24.75	-7	5,823	-0.12%
2023/06/21	3	24.50	1	24.55	24.55	2	5,811	0.03%
2023/06/20	6	24.62	11	24.64	24.65	-5	5,879	-0.09%
2023/06/19	23	24.84	19	24.81	24.90	4	5,893	0.07%
2023/06/16	2	24.55	24	24.42	24.55	-22	5,664	-0.39%
2023/06/15	11	23.68	0	0.00	23.65	11	5,518	0.20%
2023/06/14	5	23.90	4	23.83	23.85	1	5,686	0.02%
2023/06/13	1	23.40	0	0.00	23.20	1	5,680	0.02%
2023/06/12	2	23.55	0	0.00	23.50	2	5,720	0.03%
2023/06/09	15	23.95	11	23.99	23.95	4	5,802	0.07%
2023/06/08	0	0.00	1	23.85	23.90	-1	5,983	-0.02%
2023/06/07	1	23.90	2	23.90	23.95	-1	6,110	-0.02%
2023/06/06	12	23.96	0	0.00	23.85	12	6,211	0.19%
2023/06/05	24	24.40	3	24.43	24.40	21	6,245	0.34%
2023/06/02	3	23.13	0	0.00	23.20	3	6,133	0.05%
2023/06/01	3	23.12	5	23.15	23.10	-2	6,297	-0.03%
2023/05/31	6	23.10	0	0.00	23.10	6	6,394	0.09%
2023/05/30	11	23.10	2.2	23.20	23.00	8.8	6,578	0.13%
2023/05/29	2	23.18	0	0.00	23.15	2	7,000	0.03%
2023/05/26	4	23.03	0	0.00	23.00	4	7,358	0.05%
2023/05/25	10	23.31	0	0.00	23.25	10	7,578	0.13%
2023/05/23	2	23.65	2	23.75	23.75	0	7,773	0.00%
2023/05/22	0	0.00	1	23.65	23.65	-1	7,946	-0.01%
2023/05/19	2	23.28	0	0.00	23.25	2	8,109	0.02%
2023/05/18	0	0.00	1	23.70	23.60	-1	8,285	-0.01%
2023/05/16	2	23.20	0	0.00	23.25	2	8,504	0.02%
2023/05/15	1	23.20	40	23.36	23.35	-39	8,695	-0.45%
2023/05/12	7	23.86	0	24.00	23.00	7	8,750	0.08%
2023/05/11	7	23.86	0	24.00	23.40	7	8,702	0.08%
2023/05/10	1	24.25	0	0.00	24.25	1	8,820	0.01%
2023/05/09	5	24.17	0	0.00	24.25	5	9,053	0.06%
2023/05/08	0.1	24.50	0	0.00	24.40	0.1	9,159	0.00%
2023/05/05	1	24.50	0	0.00	24.45	1	9,345	0.01%
2023/05/04	6	24.07	3	24.12	24.05	3	9,566	0.03%
2023/05/03	3	24.23	2	24.25	24.25	1	9,880	0.01%
2023/05/02	3	24.23	0	0.00	24.20	3	10,177	0.03%
2023/04/28	0	0.00	1	24.50	24.50	-1	10,489	-0.01%
2023/04/27	0	0.00	2	24.25	24.30	-2	10,776	-0.02%
2023/04/26	8	24.46	36.3	24.49	24.60	-28.3	10,991	-0.26%
2023/04/25	6	24.98	23	24.35	24.45	-17	11,452	-0.15%
2023/04/24	14	25.26	8	25.50	25.15	6	11,957	0.05%
2023/04/21	5	25.26	4	25.45	25.55	1	12,174	0.01%
2023/04/20	2	25.73	0	0.00	25.75	2	12,054	0.02%
2023/04/19	7	26.24	0	0.00	26.15	7	12,265	0.06%
2023/04/14	4.3	26.76	0	0.00	26.70	4.3	12,409	0.03%
2023/04/12	3	26.83	0	0.00	26.80	3	12,549	0.02%
2023/04/11	1	26.75	0	0.00	26.95	1	12,654	0.01%
2023/04/10	1	26.75	0	0.00	26.90	1	12,879	0.01%
2023/04/07	5	26.69	0	0.00	26.55	5	13,120	0.04%
2023/04/06	0	26.75	2	26.58	26.75	-2	13,469	-0.01%
2023/03/31	0	0.00	4	26.53	26.40	-4	14,269	-0.03%
2023/03/30	0	0.00	2	26.45	26.25	-2	15,575	-0.01%
2023/03/29	1	26.15	0	0.00	26.40	1	17,033	0.01%
2023/03/27	4	26.65	0	0.00	26.50	4	18,537	0.02%
2023/03/23	3	26.25	11	26.22	26.40	-8	20,721	-0.04%
2023/03/22	2	26.60	0	0.00	26.60	2	22,079	0.01%
2023/03/21	1	26.90	1	26.90	26.85	0	22,657	0.00%
2023/03/20	5	26.77	0	0.00	26.65	5	22,689	0.02%
2023/03/17	7	27.10	0	0.00	27.15	7	22,606	0.03%
2023/03/16	1	27.10	18	27.05	27.05	-17	22,463	-0.08%
2023/03/14	5	27.85	0	0.00	27.60	5	22,529	0.02%
2023/03/13	17	27.34	10	27.35	27.75	7	22,740	0.03%
2023/03/10	1	27.85	0	0.00	27.90	1	22,697	0.00%
2023/03/09	2	28.68	1	28.65	28.70	1	22,744	0.00%
2023/03/08	2	28.33	5	28.25	28.40	-3	22,700	-0.01%
2023/03/07	0	0.00	10	28.75	28.80	-10	22,742	-0.04%
2023/03/06	0	0.00	1	28.80	28.40	-1	22,627	0.00%
2023/03/02	0	0.00	0	28.00	28.15	0	22,576	0.00%
2023/03/01	16	27.76	50	27.93	27.40	-34	22,561	-0.15%
2023/02/24	57	28.97	1	29.10	28.90	56	22,234	0.25%
2023/02/23	0	0.00	11	29.73	29.70	-11	21,938	-0.05%
2023/02/22	0	0.00	8	29.09	29.20	-8	21,873	-0.04%
2023/02/21	0	0.00	5	29.35	29.25	-5	21,945	-0.02%
2023/02/20	1	29.20	0	0.00	29.20	1	22,379	0.00%
2023/02/17	8	29.15	20	29.00	29.00	-12	23,118	-0.05%
2023/02/16	1	29.25	0	0.00	28.80	1	23,559	0.00%
2023/02/15	1	29.00	0	0.00	28.40	1	23,389	0.00%
2023/02/14	5	28.81	2	28.70	28.80	3	23,295	0.01%
2023/02/13	0	0.00	0	28.80	28.85	0	23,198	0.00%
2023/02/10	0	28.25	2	28.35	28.10	-2	23,059	-0.01%
2023/02/09	2	28.43	2	28.45	28.40	0	23,070	0.00%
2023/02/08	3	28.85	1	29.15	28.65	2	23,104	0.01%
2023/02/07	3	28.12	2	28.70	28.80	1	22,930	0.00%
2023/02/03	10	27.90	15.6	28.11	27.80	-5.6	22,668	-0.02%
2023/02/02	4	28.34	10	28.49	28.45	-6	22,489	-0.03%
2023/02/01	33.6	29.14	12	29.15	28.75	21.6	22,276	0.10%
2023/01/31	11	29.00	7	29.09	29.00	4	21,995	0.02%
2023/01/30	21	28.73	4	29.08	29.00	17	21,744	0.08%
2023/01/17	2	28.10	5	28.15	28.45	-3	21,441	-0.01%
2023/01/16	9	27.99	0	0.00	27.95	9	21,168	0.04%
2023/01/13	18	27.59	23	27.98	27.75	-5	20,983	-0.02%
2023/01/12	13	27.93	25	27.68	27.60	-12	20,674	-0.06%
2023/01/11	1	27.55	13	27.70	27.80	-12	20,210	-0.06%
2023/01/09	0	0.00	10	27.40	27.35	-10	19,992	-0.05%
2023/01/06	10	26.80	0	0.00	27.10	10	19,758	0.05%
2023/01/05	13	26.83	0	0.00	26.50	13	19,785	0.07%
2023/01/04	1	26.60	0	0.00	26.65	1	19,743	0.01%
2023/01/03	1	27.00	6	27.12	27.10	-5	19,655	-0.03%
2022/12/30	6	26.77	1	27.05	26.75	5	19,555	0.03%
2022/12/29	1	26.60	2	26.48	26.60	-1	19,450	-0.01%
2022/12/28	0	0.00	5	26.93	26.80	-5	19,437	-0.03%
2022/12/27	9	26.87	10	27.19	26.70	-1	19,274	-0.01%
2022/12/26	22	27.66	24	27.25	27.10	-2	19,051	-0.01%
2022/12/23	24	27.34	31	27.72	27.60	-7	18,722	-0.04%
2022/12/22	24	27.16	56	27.31	27.30	-32	17,973	-0.18%
2022/12/21	17	26.54	15	26.91	27.10	2	16,789	0.01%
2022/12/20	14	25.77	5	25.45	24.70	9	15,380	0.06%
2022/12/19	11.1	26.48	7	27.06	26.00	4.1	14,732	0.03%
2022/12/16	18	27.62	15	27.66	27.50	3	14,061	0.02%
2022/12/15	5	27.39	32	27.30	27.60	-27	13,168	-0.21%
2022/12/14	49	26.68	28	26.41	25.90	21	12,193	0.17%
2022/12/13	0	0.00	35	26.02	26.40	-35	10,963	-0.32%
2022/12/12	5	23.58	0	0.00	24.00	5	10,542	0.05%
2022/12/09	3	23.80	1	23.75	23.80	2	10,567	0.02%
2022/12/08	1	23.80	2	23.83	23.75	-1	10,633	-0.01%
2022/12/07	2	23.75	0	0.00	23.85	2	10,670	0.02%
2022/12/06	11	24.36	5	24.16	24.15	6	10,594	0.06%
2022/12/05	0	0.00	33	24.40	24.70	-33	10,597	-0.31%
2022/12/02	5	23.56	2	23.50	23.60	3	10,364	0.03%
2022/12/01	2	24.15	2	24.20	23.95	0	10,432	0.00%
2022/11/30	8	23.69	9	23.66	23.80	-1	10,464	-0.01%
2022/11/29	1	23.90	2	23.83	23.85	-1	10,493	-0.01%
2022/11/28	0	0.00	1	22.65	22.60	-1	10,399	-0.01%
2022/11/25	11	23.10	3	23.13	22.80	8	10,516	0.08%
2022/11/24	1	22.65	0	0.00	22.80	1	10,531	0.01%
2022/11/23	16	23.14	2	22.80	22.75	14	10,466	0.13%
2022/11/22	10	23.69	1	23.70	23.35	9	10,378	0.09%
2022/11/21	10	24.00	0	0.00	23.85	10	10,361	0.10%
2022/11/18	21	23.94	0	0.00	23.90	21	10,353	0.20%
2022/11/17	5	23.92	1	23.90	24.20	4	10,256	0.04%
2022/11/16	11	24.01	27	24.37	24.45	-16	10,149	-0.16%
2022/11/15	42	23.94	73	24.00	24.10	-31	9,713	-0.32%
2022/11/14	7	21.44	8	22.07	22.45	-1	8,940	-0.01%
2022/11/11	2	20.45	0	0.00	20.45	2	8,585	0.02%
2022/11/10	4	20.47	6	20.46	20.35	-2	8,764	-0.02%
2022/11/09	0	0.00	2	20.70	20.75	-2	9,001	-0.02%
2022/11/08	1.2	20.51	3	20.77	20.60	-1.8	9,464	-0.02%
2022/11/07	4	20.33	11	20.63	20.40	-7	9,865	-0.07%
2022/11/04	3	19.88	0	0.00	19.90	3	9,907	0.03%
2022/11/03	0	0.00	1	20.45	20.55	-1	9,955	-0.01%
2022/11/02	3	20.35	0	0.00	20.45	3	9,996	0.03%
2022/10/31	1	19.80	0	0.00	19.70	1	10,146	0.01%
2022/10/28	10	20.15	0	0.00	19.90	10	10,270	0.10%
2022/10/27	1	20.50	0	0.00	20.50	1	10,296	0.01%
2022/10/24	1	21.50	0	0.00	21.30	1	11,165	0.01%
2022/10/20	1	21.05	3	21.18	22.45	-2	11,328	-0.02%
2022/10/19	0	0.00	3	21.83	21.90	-3	11,399	-0.03%
2022/10/14	2	21.28	0	0.00	21.15	2	11,844	0.02%
2022/10/12	0	22.10	1	22.00	22.20	-1	12,127	-0.01%
2022/10/11	0.2	22.20	0	0.00	22.30	0.2	12,275	0.00%
2022/10/06	4	22.43	1	22.50	22.50	3	12,267	0.02%
2022/10/04	0	0.00	2	22.08	22.15	-2	12,230	-0.02%
2022/09/29	0	0.00	1	21.10	21.00	-1	12,300	-0.01%
2022/09/28	1	20.75	11	20.74	20.50	-10	12,279	-0.08%
2022/09/27	0	0.00	3	21.45	21.40	-3	12,321	-0.02%
2022/09/26	8	21.91	0	0.00	21.65	8	12,522	0.06%
2022/09/23	5	22.92	11	23.12	23.00	-6	12,506	-0.05%
2022/09/22	3	22.55	1	22.85	22.55	2	12,464	0.02%
2022/09/21	7	23.34	1	23.35	23.20	6	12,282	0.05%
2022/09/20	8	23.95	1	24.40	24.20	7	12,026	0.06%
2022/09/19	3	24.87	0	0.00	24.45	3	11,912	0.03%
2022/09/15	1	24.20	0	0.00	24.45	1	11,879	0.01%
2022/09/14	3	23.97	0	0.00	23.95	3	11,970	0.03%
2022/09/13	1	24.60	1	24.70	24.55	0	12,118	0.00%
2022/09/12	1.2	24.72	3	24.80	24.60	-1.8	12,301	-0.01%
2022/09/08	1	24.30	0	0.00	24.20	1	12,320	0.01%
2022/09/07	11	24.46	4	24.10	23.90	7	12,320	0.06%
2022/09/06	2.1	24.30	1	24.00	23.95	1.1	12,180	0.01%
2022/09/05	2	24.60	0	0.00	24.60	2	12,095	0.02%
2022/09/02	13	25.31	11	25.16	25.15	2	12,179	0.02%
2022/09/01	10	25.29	0	0.00	25.20	10	12,175	0.08%
2022/08/31	3	25.73	0	0.00	25.95	3	12,098	0.02%
2022/08/30	1	26.20	0	0.00	26.30	1	12,043	0.01%
2022/08/26	0	0.00	1	27.30	27.05	-1	12,174	-0.01%
2022/08/25	3	26.78	1	26.90	26.90	2	12,183	0.02%
2022/08/24	7	26.92	0	0.00	26.80	7	12,216	0.06%
2022/08/23	0	0.00	1	26.45	26.55	-1	12,301	-0.01%
2022/08/22	18	26.88	0	0.00	26.80	18	12,299	0.15%
2022/08/19	10	27.70	4	27.73	27.55	6	12,263	0.05%
2022/08/18	0	0.00	19	27.81	27.70	-19	12,205	-0.16%
2022/08/17	1	27.80	0	0.00	27.45	1	12,084	0.01%
2022/08/16	13	27.25	1	27.30	27.20	12	11,983	0.10%
2022/08/15	1	27.10	55	27.47	27.60	-54	11,864	-0.46%
2022/08/12	3	26.15	12	26.20	26.00	-9	11,606	-0.08%
2022/08/11	12	25.43	6	25.34	25.20	6	11,403	0.05%
2022/08/10	11	25.26	0	0.00	25.20	11	11,397	0.10%
2022/08/09	2	25.55	0	0.00	25.50	2	11,359	0.02%
2022/08/08	39	25.65	0	0.00	25.50	39	11,344	0.34%
2022/08/05	23	26.11	1	26.65	26.05	22	11,308	0.19%
2022/08/04	1	26.05	5	26.00	26.00	-4	11,422	-0.04%
2022/08/03	2	26.70	1	26.55	26.70	1	11,402	0.01%
2022/08/02	13	26.70	11	26.89	26.90	2	11,544	0.02%
2022/08/01	5	26.83	16	26.75	27.10	-11	11,292	-0.10%
2022/07/28	1	24.90	1	24.95	24.90	0	11,523	0.00%
2022/07/27	6	24.56	0	0.00	24.60	6	11,460	0.05%
2022/07/26	17	25.25	3	25.05	25.05	14	11,397	0.12%
2022/07/25	18	28.48	5	28.60	28.70	13	11,190	0.12%
2022/07/22	20	28.10	1	28.25	28.20	19	11,040	0.17%
2022/07/21	6	28.26	4	28.39	28.10	2	11,086	0.02%
2022/07/20	0	0.00	7	29.09	29.40	-7	11,156	-0.06%
2022/07/19	4	28.05	4	28.68	28.75	0	11,216	0.00%
2022/07/18	1	27.50	7	27.41	28.40	-6	11,158	-0.05%
2022/07/15	2	26.65	0	0.00	26.85	2	11,091	0.02%
2022/07/14	0	0.00	4	26.80	26.80	-4	11,223	-0.04%
2022/07/13	3	26.63	0	0.00	26.60	3	11,308	0.03%
2022/07/12	1	26.70	2	26.70	26.75	-1	11,532	-0.01%
2022/07/11	2	26.80	2	26.68	27.00	0	11,650	0.00%
2022/07/08	6	26.53	2	27.00	26.70	4	11,748	0.03%
2022/07/06	1	25.50	0	0.00	25.50	1	11,951	0.01%
2022/07/05	2	26.00	14	25.60	26.00	-12	12,164	-0.10%
2022/07/04	6	24.86	3	25.02	25.00	3	12,242	0.02%
2022/07/01	2	26.60	3	26.82	26.60	-1	12,314	-0.01%
2022/06/30	2	26.85	2	26.95	26.85	0	12,310	0.00%
2022/06/29	2	27.75	14	27.76	27.70	-12	12,355	-0.10%
2022/06/28	4	27.96	1	28.05	27.95	3	12,507	0.02%
2022/06/27	4	28.44	7	28.60	28.50	-3	13,089	-0.02%
2022/06/24	1	27.40	2	27.60	27.50	-1	13,382	-0.01%
2022/06/22	1	27.55	0	0.00	27.40	1	13,894	0.01%
2022/06/21	10	28.00	10	28.60	28.40	0	14,512	0.00%
2022/06/20	13	28.99	10	28.50	28.05	3	14,978	0.02%
2022/06/17	2	29.60	6	29.59	29.80	-4	16,109	-0.02%
2022/06/16	6	30.62	0	30.30	30.00	6	17,398	0.03%
2022/06/15	0	0.00	1.6	30.96	30.90	-1.6	17,549	-0.01%
2022/06/14	0	0.00	5	30.39	31.00	-5	17,760	-0.03%
2022/06/13	11	31.45	2	31.40	31.15	9	18,175	0.05%
2022/06/10	7	32.31	2	32.43	32.55	5	18,323	0.03%
2022/06/09	1	32.80	12	32.83	32.85	-11	18,553	-0.06%
2022/06/08	8	33.13	0	0.00	33.15	8	19,323	0.04%
2022/06/07	3	33.20	0	0.00	33.30	3	19,624	0.02%
2022/06/06	0	0.00	5	33.32	33.50	-5	19,839	-0.03%
2022/06/02	5	32.65	0	0.00	32.65	5	21,173	0.02%
2022/06/01	4	32.94	4	33.09	33.15	0	22,617	0.00%
2022/05/31	4	32.76	0	0.00	32.70	4	22,746	0.02%
2022/05/27	12	32.91	3	33.15	33.00	9	23,267	0.04%
2022/05/26	13	32.98	0	0.00	32.80	13	23,743	0.05%
2022/05/25	12	32.59	10	32.70	32.65	2	23,894	0.01%
2022/05/24	1.1	33.09	3	33.23	32.90	-1.9	24,000	-0.01%
2022/05/23	2	33.25	10	33.00	33.00	-8	24,170	-0.03%
2022/05/20	1	33.25	7	33.24	33.10	-6	24,603	-0.02%
2022/05/19	4	31.83	3	31.82	31.90	1	25,466	0.00%
2022/05/18	15	33.43	6	33.53	33.45	9	25,245	0.04%
2022/05/17	1	32.85	0	0.00	32.95	1	25,175	0.00%
2022/05/16	3	32.95	2	32.90	32.90	1	25,132	0.00%
2022/05/13	5	32.50	0	0.00	32.75	5	25,157	0.02%
2022/05/12	5.1	32.66	8	32.68	32.35	-2.9	25,175	-0.01%
2022/05/11	1.1	33.70	0	0.00	33.65	1.1	25,046	0.00%
2022/05/10	7	33.57	8	34.34	34.50	-1	25,121	0.00%
2022/05/09	0	0.00	9	33.88	33.65	-9	25,071	-0.04%
2022/05/06	24	35.05	10	35.08	34.60	14	25,056	0.06%
2022/05/05	3	38.30	30	38.50	38.35	-27	24,627	-0.11%
2022/05/03	10	37.80	0	0.00	37.85	10	24,698	0.04%
2022/04/28	8	38.36	20	38.25	38.05	-12	24,853	-0.05%
2022/04/27	32	38.09	8	38.16	38.20	24	24,827	0.10%
2022/04/26	49	40.27	18	39.92	39.40	31	24,640	0.13%
2022/04/25	4	41.26	0	0.00	40.90	4	24,401	0.02%
2022/04/22	6	43.97	4	43.45	43.85	2	24,199	0.01%
2022/04/21	23	43.12	12	43.48	43.10	11	24,298	0.05%
2022/04/20	8.1	43.93	28	43.63	43.60	-20	24,620	-0.08%
2022/04/19	18	44.77	5	44.50	44.50	13	24,576	0.05%
2022/04/18	14	45.12	7	44.97	44.75	7	24,596	0.03%
2022/04/15	1	47.05	10	47.36	46.80	-9	24,461	-0.04%
2022/04/14	8	47.05	1	46.90	46.80	7	24,431	0.03%
2022/04/13	2	47.08	23	47.01	47.10	-21	24,418	-0.09%
2022/04/12	15	46.17	1	46.70	46.70	14	24,421	0.06%
2022/04/11	6	46.92	16	46.99	46.65	-10	24,375	-0.04%
2022/04/08	3	47.25	5	47.13	47.50	-2	24,241	-0.01%
2022/04/07	12	46.64	3	46.90	45.75	9	24,089	0.04%
2022/04/06	1	46.85	3	46.90	46.95	-2	23,863	-0.01%
2022/04/01	0	0.00	1	46.25	46.55	-1	23,925	0.00%
2022/03/31	1	46.30	1	46.60	46.15	0	24,396	0.00%
2022/03/30	4	45.54	17	45.72	46.90	-13	24,614	-0.05%
2022/03/29	7	46.13	13.2	46.17	46.00	-6.2	24,555	-0.03%
2022/03/28	6	47.18	0	0.00	47.30	6	24,828	0.02%
2022/03/25	14	48.09	24	48.07	48.50	-10	25,621	-0.04%
2022/03/24	38	48.33	16	48.73	47.95	22	27,333	0.08%
2022/03/23	14	47.90	19	47.23	48.50	-5	28,160	-0.02%
2022/03/22	35	47.80	53.5	47.93	47.40	-18.5	27,779	-0.07%
2022/03/21	94	46.82	106.5	46.81	47.20	-12.5	26,656	-0.05%	大賣/
2022/03/18	1	43.85	5	44.47	43.95	-4	25,846	-0.02%
2022/03/17	3	44.18	11	44.25	44.20	-8	26,610	-0.03%
2022/03/16	2	43.80	12	44.10	43.75	-10	26,726	-0.04%
2022/03/15	5	43.28	12	43.20	43.20	-7	26,546	-0.03%
2022/03/14	14	43.74	9	43.77	44.00	5	27,330	0.02%
2022/03/11	23	43.63	98	43.82	43.60	-75	27,832	-0.27%
2022/03/10	11	41.90	22	42.82	42.80	-11	27,391	-0.04%
2022/03/08	111.1	42.66	22	43.05	40.90	89.1	27,456	0.32%	大買/
2022/03/07	38	43.98	95	43.21	43.90	-57	26,189	-0.22%
2022/03/04	34	42.10	0	0.00	42.00	34	24,971	0.14%
2022/03/03	15	42.54	13	42.74	42.30	2	25,053	0.01%
2022/03/02	8	42.32	25	42.58	42.25	-17	25,338	-0.07%
2022/03/01	0	0.00	35	42.27	42.05	-35	26,021	-0.13%
2022/02/25	1	40.70	8	40.54	40.50	-7	27,087	-0.03%
2022/02/24	6	39.78	18	39.74	39.35	-12	27,790	-0.04%
2022/02/23	5	41.12	4	41.23	41.30	1	27,769	0.00%
2022/02/22	18	42.07	19	41.35	41.20	-1	27,786	0.00%
2022/02/21	80	42.21	41	42.42	42.75	39	27,345	0.14%
2022/02/18	1	39.85	5	39.70	39.85	-4	26,414	-0.02%
2022/02/17	1	39.45	11	39.49	39.75	-10	26,629	-0.04%
2022/02/15	15	39.82	5	39.55	39.10	10	27,223	0.04%
2022/02/11	15	40.45	5	40.60	40.35	10	28,247	0.04%
2022/02/10	15	40.20	8	40.51	40.50	7	28,566	0.02%
2022/02/09	15	40.13	0	0.00	40.25	15	29,265	0.05%
2022/02/08	2	40.10	2	39.93	40.00	0	29,287	0.00%
2022/02/07	10	39.16	26.3	39.04	39.85	-16.3	29,340	-0.06%
2022/01/26	2	36.95	2	37.05	37.00	0	29,320	0.00%
2022/01/25	0.2	37.25	13	37.19	36.75	-12.8	29,502	-0.04%
2022/01/24	2	36.98	15	36.94	37.10	-13	29,595	-0.04%
2022/01/20	1	38.70	11	38.95	39.25	-10	29,596	-0.03%
2022/01/19	0	0.00	26	38.28	38.25	-26	29,578	-0.09%
2022/01/18	2	39.05	11	39.00	38.80	-9	29,689	-0.03%
2022/01/17	2	39.50	1	39.45	39.45	1	29,911	0.00%
2022/01/14	34	39.73	8	39.91	40.00	26	30,508	0.09%
2022/01/13	21	39.73	16	39.73	40.00	5	30,450	0.02%
2022/01/12	0	0.00	8	38.24	38.45	-8	30,188	-0.03%
2022/01/11	8.1	38.47	35	38.74	38.15	-26.9	30,146	-0.09%
2022/01/10	8	39.14	4	39.18	38.90	4	30,244	0.01%
2022/01/07	12	39.41	0	0.00	39.05	12	30,235	0.04%
2022/01/06	3	39.80	0	0.00	39.75	3	30,272	0.01%
2022/01/05	10	40.75	1	40.70	40.25	9	30,346	0.03%
2022/01/04	2	40.05	12	40.02	40.15	-10	30,395	-0.03%
2022/01/03	13	40.53	11	40.24	40.70	2	30,572	0.01%
2021/12/30	15	41.17	9	41.27	41.15	6	30,805	0.02%
2021/12/29	8	41.31	3.6	41.21	41.50	4.4	30,944	0.01%
2021/12/28	4	41.21	10	41.07	41.10	-6	31,211	-0.02%
2021/12/27	29	41.33	11	41.88	41.00	18	31,412	0.06%
2021/12/24	28	43.11	4	44.00	42.55	24	31,107	0.08%
2021/12/23	5	43.66	2	43.68	43.55	3	30,878	0.01%
2021/12/22	10	44.12	5	44.44	43.90	5	30,458	0.02%
2021/12/21	19	42.99	22	43.90	44.55	-3	29,872	-0.01%
2021/12/20	211	43.39	200	43.76	44.05	11	28,816	0.04%	大買/大賣/
2021/12/17	13	41.98	54.5	41.37	41.70	-41.5	26,866	-0.15%
2021/12/16	13.2	39.80	10	39.73	39.40	3.2	25,705	0.01%
2021/12/15	2.3	39.98	2	39.88	39.95	0.3	25,899	0.00%
2021/12/14	20	40.04	7	39.99	39.65	13	25,870	0.05%
2021/12/13	5	40.57	27	40.26	40.90	-22	25,432	-0.09%
2021/12/10	9	38.77	7	38.79	38.50	2	24,588	0.01%
2021/12/09	1	39.00	7	39.18	38.45	-6	24,644	-0.02%
2021/12/08	63	39.60	41	39.44	39.15	22	24,884	0.09%
2021/12/07	21	38.44	40	38.68	39.00	-19	24,544	-0.08%
2021/12/06	12	37.24	13	37.27	37.10	-1	23,937	0.00%
2021/12/03	21	36.29	5	36.71	36.50	16	23,783	0.07%
2021/12/02	6	36.20	15	36.01	36.20	-9	23,710	-0.04%
2021/12/01	0	0.00	6	35.29	35.40	-6	23,638	-0.03%
2021/11/30	14	35.14	5	34.97	35.10	9	23,681	0.04%
2021/11/29	3	34.97	3	34.90	35.10	0	23,701	0.00%
2021/11/26	43	36.44	5	36.21	36.25	38	23,693	0.16%
2021/11/25	50	38.06	15.6	38.59	38.15	34.4	23,602	0.15%
2021/11/24	35	37.11	39	37.22	37.40	-4	22,654	-0.02%
2021/11/23	11	35.00	33	34.75	35.20	-22	21,411	-0.10%
2021/11/22	2	33.20	13	33.07	33.40	-11	21,791	-0.05%
2021/11/19	9.1	33.02	29	33.63	32.85	-19.9	21,762	-0.09%
2021/11/18	12	34.24	0.3	34.10	33.90	11.8	21,745	0.05%
2021/11/17	14.1	33.88	7	34.19	33.85	7.1	21,904	0.03%
2021/11/16	27	34.27	0	0.00	34.10	27	22,142	0.12%
2021/11/15	29	34.74	10	34.90	34.75	19	22,263	0.09%
2021/11/12	12	35.71	8	35.83	35.55	4	22,815	0.02%
2021/11/11	51	37.06	49	37.32	36.25	2	22,815	0.01%
2021/11/10	3.1	35.12	3	35.17	34.95	0.1	22,256	0.00%
2021/11/09	27	35.56	13	35.72	35.70	14	22,466	0.06%
2021/11/08	21.1	36.19	39	36.46	36.25	-18	22,636	-0.08%
2021/11/05	16	34.33	0	0.00	34.30	16	22,459	0.07%
2021/11/04	7	35.44	15	36.20	35.15	-8	22,738	-0.04%
2021/11/03	0	0.00	1	35.55	35.70	-1	23,539	0.00%
2021/11/02	5	35.40	2	35.53	35.15	3	23,573	0.01%
2021/11/01	0	0.00	4	35.48	35.20	-4	23,736	-0.02%
2021/10/29	3	34.62	6	34.80	35.10	-3	23,880	-0.01%
2021/10/28	2	34.95	2	34.75	34.85	0	23,908	0.00%
2021/10/27	6	35.43	0	0.00	35.30	6	24,131	0.02%
2021/10/26	1	35.10	3	35.48	35.60	-2	24,736	-0.01%
2021/10/25	7.1	34.64	11	34.66	35.05	-3.9	25,027	-0.02%
2021/10/22	40	35.56	18	34.18	33.70	22	25,424	0.09%
2021/10/21	5	36.80	11	36.93	36.90	-6	25,461	-0.02%
2021/10/20	1	36.80	1	37.05	36.05	0	25,804	0.00%
2021/10/19	2	36.58	1	36.75	36.60	1	26,215	0.00%
2021/10/18	7	36.66	6	36.25	36.40	1	26,883	0.00%
2021/10/15	2	36.48	1	36.80	36.30	1	27,449	0.00%
2021/10/14	4	35.85	5	36.13	36.35	-1	28,019	0.00%
2021/10/13	4	36.28	2	36.70	35.80	2	28,804	0.01%
2021/10/12	11	36.68	9	37.45	36.10	2	29,292	0.01%
2021/10/08	1	37.50	4	38.50	37.00	-3	30,189	-0.01%
2021/10/07	0	0.00	37	38.30	38.30	-37	31,156	-0.12%
2021/10/05	50	37.50	51	38.62	39.00	-1	33,509	0.00%
2021/10/04	1	38.00	8	37.80	37.10	-7	34,130	-0.02%
2021/10/01	3	39.53	1	40.85	39.15	2	35,544	0.01%
2021/09/30	2	40.90	1	41.45	41.80	1	37,175	0.00%
2021/09/29	0.1	40.70	5	40.76	40.35	-4.9	38,748	-0.01%
2021/09/28	1	41.95	2	41.58	41.45	-1	41,331	0.00%
2021/09/27	9.1	42.39	1	42.35	42.35	8.1	44,443	0.02%
2021/09/24	42	41.75	62.5	41.54	41.75	-20.5	49,121	-0.04%
2021/09/23	22	40.93	26	40.46	41.25	-4	55,807	-0.01%
2021/09/22	28	41.46	16	41.84	41.00	12	63,801	0.02%
2021/09/17	2	43.75	2	43.95	44.45	0	67,891	0.00%
2021/09/16	3.1	44.64	0	0.00	44.15	3.1	70,029	0.00%
2021/09/15	0	0.00	7	44.94	45.05	-7	71,938	-0.01%
2021/09/14	96	46.50	19	45.61	45.50	77	75,763	0.10%
2021/09/13	15	46.92	18	47.02	46.90	-3	79,590	0.00%
2021/09/10	3	46.02	58	46.04	46.35	-55	80,607	-0.07%
2021/09/09	50	44.40	9.3	44.06	44.95	40.8	81,642	0.05%
2021/09/08	15	44.74	7	44.39	43.70	8	84,570	0.01%
2021/09/07	12.1	44.43	18	44.53	44.20	-6	84,889	-0.01%
2021/09/06	9	44.58	17	44.64	44.45	-8	85,072	-0.01%
2021/09/03	23.1	44.69	11	45.10	44.05	12.1	85,000	0.01%
2021/09/02	33.1	44.58	36	45.08	44.40	-2.9	85,129	0.00%
2021/09/01	17	46.34	3	47.15	46.05	14	85,115	0.02%
2021/08/31	26	46.76	11	46.88	46.85	15	85,070	0.02%
2021/08/30	18	46.19	43	46.55	46.40	-25	85,302	-0.03%
2021/08/27	16	45.97	6	46.23	45.85	10	85,511	0.01%
2021/08/26	103	46.48	108	46.73	46.00	-5	85,671	-0.01%	大買/大賣/
2021/08/25	16	43.97	14	44.13	44.10	2	85,317	0.00%
2021/08/24	18.1	43.70	13	44.12	44.00	5.1	89,217	0.01%
2021/08/23	38	44.36	16	44.28	44.10	22	93,474	0.02%
2021/08/20	11.1	42.55	16	43.17	43.40	-4.9	96,058	-0.01%
2021/08/19	13	43.97	14	43.38	42.75	-1	98,816	0.00%
2021/08/18	81	43.26	121.6	43.15	45.40	-40.6	100,762	-0.04%	大賣/
2021/08/17	12	46.45	2	47.70	44.30	10	102,491	0.01%
2021/08/16	32	47.82	35.8	47.41	47.80	-3.8	106,682	0.00%
2021/08/13	10	48.21	8	48.39	47.80	2	111,289	0.00%
2021/08/12	7	48.54	27	48.63	49.30	-20	115,351	-0.02%
2021/08/11	33	47.57	23	47.88	47.00	10	118,096	0.01%
2021/08/10	29	47.98	5	47.74	47.30	24	119,720	0.02%
2021/08/09	26	48.88	104	49.10	48.85	-78	121,383	-0.06%	大賣/
2021/08/06	44	47.18	14	47.29	47.00	30	123,407	0.02%
2021/08/05	34	47.34	12	47.02	47.15	22	126,196	0.02%
2021/08/04	25	49.06	25	49.11	48.60	0	129,263	0.00%
2021/08/03	53	48.62	6	48.56	48.75	47	134,933	0.03%
2021/08/02	35	49.13	11	49.15	49.25	24	138,109	0.02%
2021/07/30	12.2	49.26	81	49.91	48.90	-68.8	142,440	-0.05%
2021/07/29	20.1	48.31	19	48.04	48.90	1.1	146,402	0.00%
2021/07/28	68	46.87	43	47.17	46.90	25	148,860	0.02%
2021/07/27	119	48.16	93	48.79	46.50	26	151,587	0.02%	大買/
2021/07/26	46	50.18	30	49.29	48.55	16	154,472	0.01%
2021/07/23	70	48.81	90	49.36	50.40	-20	157,355	-0.01%
2021/07/22	80	49.09	59	49.74	48.20	21	158,348	0.01%
2021/07/21	9	50.53	14	50.70	49.30	-5	159,661	0.00%
2021/07/20	21.1	52.06	20	52.64	51.50	1.1	159,499	0.00%
2021/07/19	26	53.74	12	53.98	53.10	14	159,337	0.01%
2021/07/16	12.2	53.09	34	53.15	53.00	-21.8	159,322	-0.01%
2021/07/15	56.2	53.05	32	52.74	54.40	24.2	159,147	0.02%
2021/07/14	32.2	50.78	50	50.91	50.70	-17.8	158,637	-0.01%
2021/07/13	66.3	54.59	52	54.54	52.60	14.3	158,188	0.01%
2021/07/12	29.1	58.08	29	58.46	57.40	0.1	157,356	0.00%
2021/07/09	42.1	57.07	15	57.29	56.50	27.1	156,798	0.02%
2021/07/08	48.1	57.65	87	57.26	58.50	-38.9	156,468	-0.02%
2021/07/07	134.4	57.41	98	57.48	56.50	36.4	155,332	0.02%	大買/
2021/07/06	63	60.69	34	60.51	59.60	29	155,560	0.02%
2021/07/05	66	62.24	68	62.55	61.30	-2	156,896	0.00%
2021/07/02	91	60.39	115.1	60.84	60.10	-24.1	154,581	-0.02%	大賣/
2021/07/01	192	60.72	176.7	61.58	58.80	15.4	153,370	0.01%	大買/大賣/
2021/06/30	194.1	62.71	192.1	62.55	61.20	2	151,103	0.00%	大買/大賣/
2021/06/29	216	58.78	236.6	58.26	59.50	-20.6	147,776	-0.01%	大買/大賣/
2021/06/28	79.2	53.92	104.5	53.65	55.70	-25.3	141,237	-0.02%	大賣/
2021/06/25	78	51.61	72.8	52.19	50.70	5.2	136,878	0.00%
2021/06/24	57	51.16	63.5	50.56	50.60	-6.5	135,237	0.00%
2021/06/23	112.6	50.28	101	51.68	48.25	11.6	133,347	0.01%	大買/大賣/
2021/06/22	94	50.48	124	50.92	51.70	-30	130,040	-0.02%	大賣/
2021/06/21	102.1	47.33	72.3	47.72	47.00	29.8	125,972	0.02%	大買/
2021/06/18	59	51.40	50	50.52	50.00	9	124,583	0.01%
2021/06/17	168.3	51.68	162	53.43	50.80	6.2	123,048	0.01%	大買/大賣/
2021/06/16	56.1	51.33	22	50.03	50.40	34.1	120,480	0.03%
2021/06/15	30	49.37	19	50.04	50.60	11	120,113	0.01%
2021/06/11	4.2	46.85	7	47.06	47.20	-2.8	119,897	0.00%
2021/06/10	12	45.61	17	45.86	47.10	-5	120,284	0.00%
2021/06/09	15	46.31	57	46.97	46.80	-42	120,431	-0.03%
2021/06/08	53	48.48	16	48.46	48.55	37	120,709	0.03%
2021/06/07	90	45.90	70	46.94	47.20	20	120,863	0.02%
2021/06/04	17.1	50.83	11	50.16	49.95	6.1	120,690	0.01%
2021/06/03	32.1	51.88	27.1	51.79	51.60	4.9	121,601	0.00%
2021/06/02	30	53.08	24.2	52.75	52.70	5.8	121,644	0.00%
2021/06/01	222	53.07	333	53.19	53.30	-111	122,374	-0.09%	大買/大賣/鉅額交易
2021/05/31	167	52.32	57	52.52	52.40	110	121,105	0.09%	大買/鉅額交易
2021/05/28	129	47.18	211.1	47.88	48.70	-82.1	118,089	-0.07%	大買/大賣/
2021/05/27	82	45.32	83	45.57	44.30	-1	116,115	0.00%
2021/05/26	49	44.15	75	44.67	44.10	-26	114,060	-0.02%
2021/05/25	52.1	44.15	131	45.86	44.00	-78.9	113,252	-0.07%	大賣/
2021/05/24	106	46.30	206	46.40	45.05	-100	113,497	-0.09%	大買/大賣/
2021/05/21	457.5	44.45	694.1	44.52	46.15	-236.6	110,303	-0.21%	大買/大賣/鉅額交易
2021/05/20	269.3	43.96	157.1	45.44	43.00	112.3	105,867	0.11%	大買/大賣/鉅額交易
2021/05/19	122	44.22	52.2	44.71	45.00	69.8	101,894	0.07%	大買/
2021/05/18	73	39.72	144.1	39.71	40.95	-71.1	99,356	-0.07%	大賣/
2021/05/17	242.3	37.27	21.1	37.39	37.25	221.2	97,397	0.23%	大買/鉅額交易
2021/05/14	223.7	42.95	45	43.82	41.35	178.7	95,502	0.19%	大買/鉅額交易
2021/05/13	75.1	47.45	62.1	46.43	45.90	13	92,554	0.01%
2021/05/12	119.8	54.93	207.1	54.63	51.00	-87.3	89,797	-0.10%	大買/大賣/
2021/05/11	163.1	59.38	199.8	59.09	56.60	-36.7	86,567	-0.04%	大買/大賣/
2021/05/10	155.6	56.28	121	56.21	57.40	34.6	80,795	0.04%	大買/大賣/
2021/05/07	162.1	49.83	97	48.87	52.20	65.1	77,653	0.08%	大買/
2021/05/06	108.2	46.90	75.1	46.89	47.50	33.1	73,184	0.05%	大買/
2021/05/05	33	42.58	53.4	42.77	43.20	-20.4	68,736	-0.03%
2021/05/04	48.1	40.53	61.6	43.00	39.30	-13.5	66,023	-0.02%
2021/05/03	139.1	44.96	85	44.54	42.65	54.1	62,948	0.09%	大買/
2021/04/29	36	41.16	87.4	41.25	42.60	-51.4	59,681	-0.09%
2021/04/28	26	39.64	63.3	39.06	38.75	-37.3	56,519	-0.07%
2021/04/27	61	39.62	24	40.28	40.00	37	55,435	0.07%
2021/04/26	10.4	38.88	8	38.78	39.25	2.4	53,702	0.00%
2021/04/23	15	34.84	48	34.03	35.70	-33	53,554	-0.06%
2021/04/22	68	38.32	12	38.34	36.25	56	53,573	0.10%
2021/04/21	4	33.28	35	33.70	35.40	-31	53,448	-0.06%
2021/04/20	8	33.46	23.1	33.31	34.50	-15.1	53,279	-0.03%
2021/04/19	23	33.76	13.2	33.76	34.70	9.8	53,408	0.02%
2021/04/16	34	31.23	47.4	31.29	31.55	-13.4	53,007	-0.03%
2021/04/15	8	29.09	31.8	28.51	28.70	-23.8	52,922	-0.04%
2021/04/14	20.2	26.39	34	27.89	27.80	-13.8	53,582	-0.03%
2021/04/13	80.3	27.74	40	28.19	27.40	40.3	55,897	0.07%
2021/04/12	25	28.18	42.5	28.66	29.00	-17.5	59,126	-0.03%
2021/04/09	97.5	26.67	158	26.84	26.80	-60.5	58,542	-0.10%	大賣/
2021/04/08	5	24.95	8	24.95	24.95	-3	56,092	-0.01%
2021/04/07	78.5	22.70	66	22.84	22.70	12.5	56,933	0.02%
2021/04/06	53	21.94	46	21.81	22.70	7	56,288	0.01%
2021/04/01	70	20.60	137	20.66	20.75	-67	54,838	-0.12%	大賣/
2021/03/31	73	18.96	111.8	18.97	19.50	-38.8	52,181	-0.07%	大賣/
2021/03/30	3	18.15	3	18.13	18.30	0	51,223	0.00%
2021/03/29	29	18.36	23	18.31	18.30	6	52,583	0.01%
2021/03/26	20	17.70	0	0.00	17.80	20	55,864	0.04%
2021/03/25	5	17.94	43	17.98	17.55	-38	58,787	-0.06%
2021/03/24	29	17.27	0	0.00	17.30	29	58,813	0.05%
2021/03/23	4	17.68	0	0.00	17.55	4	59,227	0.01%
2021/03/22	12	17.68	9	17.79	17.70	3	60,007	0.00%
2021/03/19	3	17.57	0	0.00	17.50	3	61,924	0.00%
2021/03/18	20	17.78	0	0.00	17.75	20	63,665	0.03%
2021/03/17	2	17.75	1	18.00	17.85	1	66,518	0.00%
2021/03/16	63	17.87	7	17.69	17.75	56	67,843	0.08%
2021/03/15	24	18.37	15	18.90	18.35	9	67,472	0.01%
2021/03/12	0	0.00	26	18.59	18.75	-26	67,060	-0.04%
2021/03/11	1	18.25	17	18.27	18.25	-16	66,686	-0.02%
2021/03/10	18	18.09	69	18.36	18.20	-51	66,651	-0.08%
2021/03/09	24	18.37	61	18.88	18.40	-37	66,366	-0.06%
2021/03/08	50	18.08	57	18.06	18.10	-7	65,151	-0.01%
2021/03/05	78	18.04	50	18.30	17.85	28	64,811	0.04%
2021/03/04	33	18.62	72	18.62	18.60	-39	63,711	-0.06%
2021/03/03	93	17.85	82	17.90	17.75	11	61,301	0.02%
2021/03/02	41	17.42	27	17.64	17.30	14	60,155	0.02%
2021/02/26	38	17.51	159.4	17.48	17.45	-121.4	59,714	-0.20%	大賣/鉅額交易
2021/02/25	51	17.01	54	17.33	17.45	-3	58,896	-0.01%
2021/02/24	192	17.21	47	17.04	16.50	145	58,000	0.25%	大買/鉅額交易
2021/02/23	13	16.32	25	17.01	17.20	-12	55,364	-0.02%
2021/02/22	8	15.53	10	15.64	15.65	-2	54,002	0.00%
2021/02/19	13	15.20	17	15.24	15.45	-4	53,465	-0.01%
2021/02/18	23	15.21	28	14.91	15.40	-5	52,997	-0.01%
2021/02/17	3	14.10	2	13.90	14.25	1	52,242	0.00%
2021/02/05	11	13.54	1	13.55	13.40	10	51,850	0.02%
2021/02/04	4	13.80	0	0.00	13.65	4	51,731	0.01%
2021/02/03	12	13.80	6	13.85	13.70	6	51,751	0.01%
2021/02/02	12	13.93	25	14.00	14.20	-13	51,453	-0.03%
2021/02/01	20	13.55	0	0.00	13.80	20	51,289	0.04%
2021/01/29	0	0.00	1	13.80	13.60	-1	51,075	0.00%
2021/01/28	1	13.90	2	13.93	13.90	-1	51,168	0.00%
2021/01/27	3	14.70	4	14.70	14.40	-1	51,213	0.00%
2021/01/25	4	15.30	0	0.00	15.25	4	51,006	0.01%
2021/01/22	4	15.30	15	15.06	15.25	-11	50,670	-0.02%
2021/01/21	7	14.97	3	14.90	14.90	4	50,387	0.01%
2021/01/20	22	14.64	10	14.52	14.60	12	50,138	0.02%
2021/01/19	36	15.55	10	15.70	15.35	26	49,711	0.05%
2021/01/18	23	14.99	6	15.28	15.10	17	49,391	0.03%
2021/01/15	2	15.83	3	15.75	15.70	-1	48,895	0.00%
2021/01/14	6	16.33	28	16.48	16.40	-22	48,484	-0.05%
2021/01/13	20	15.75	7	15.93	16.10	13	47,717	0.03%
2021/01/12	37	15.90	3	15.78	15.70	34	47,363	0.07%
2021/01/11	13	16.77	0	0.00	16.65	13	46,697	0.03%
2021/01/08	5	16.45	79	16.57	16.80	-74	46,275	-0.16%
2021/01/07	119	17.01	76	17.41	16.85	43	45,602	0.09%	大買/
2021/01/06	232	17.89	186	18.35	17.65	46	44,235	0.10%	大買/大賣/
2021/01/05	224	17.83	261	17.81	17.80	-37	41,253	-0.09%	大買/大賣/
2021/01/04	75	16.45	21.1	16.55	16.50	53.9	37,384	0.14%
2020/12/31	11	15.52	8	15.79	15.75	3	35,812	0.01%
2020/12/30	23	15.88	19	15.86	15.50	4	35,197	0.01%
2020/12/29	17	15.43	31	15.67	15.35	-14	33,981	-0.04%
2020/12/28	41	15.19	200	15.31	15.00	-159	32,612	-0.49%	大賣/鉅額交易
2020/12/25	15	15.76	26	15.59	15.50	-11	31,474	-0.03%
2020/12/24	50	15.67	18	15.49	15.50	32	30,591	0.10%
2020/12/23	32	15.81	13	15.70	16.00	19	29,622	0.06%
2020/12/22	181	16.47	134.5	16.12	15.20	46.5	28,061	0.17%	大買/大賣/
2020/12/21	45	15.62	100.6	15.45	15.75	-55.6	24,162	-0.23%
2020/12/18	4	14.44	1	14.10	14.35	3	21,095	0.01%
2020/12/17	62	14.18	47	14.27	14.20	15	20,410	0.07%
2020/12/16	72	14.26	41	14.25	14.25	31	19,874	0.16%
2020/12/15	48	14.47	75	14.63	14.15	-27	18,916	-0.14%
2020/12/14	68	14.28	86	13.93	14.30	-18	17,025	-0.11%
2020/12/11	56	13.60	8.2	13.65	13.75	47.8	14,796	0.32%
2020/12/10	15	12.58	120	12.76	12.85	-105	11,829	-0.89%	大賣/鉅額交易
2020/12/09	52	11.75	22	11.61	11.70	30	10,342	0.29%
2020/12/08	21.3	11.92	1	12.10	11.90	20.3	10,395	0.19%
2020/12/07	1	12.05	0	0.00	12.10	1	10,456	0.01%
2020/12/04	2	12.05	24	12.00	12.05	-22	10,470	-0.21%
2020/12/03	5	11.82	32.2	11.94	11.70	-27.2	10,500	-0.26%
2020/12/02	14	11.89	22	11.95	11.80	-8	10,700	-0.07%
2020/12/01	100	11.86	96	11.85	11.90	4	10,639	0.04%
2020/11/30	16	11.98	302	12.00	12.05	-286	10,467	-2.73%	大賣/鉅額交易
2020/11/27	82	11.44	71	11.59	11.70	11	9,940	0.11%
2020/11/26	9	11.37	153.2	11.25	11.35	-144.2	9,580	-1.51%	大賣/鉅額交易
2020/11/25	11	11.22	21	11.31	11.20	-10	9,397	-0.11%
2020/11/24	50	11.05	20	11.00	11.00	30	8,983	0.33%
2020/11/23	0	0.00	110	10.99	11.05	-110	8,851	-1.24%	大賣/鉅額交易
2020/11/20	2	10.45	11	10.50	10.45	-9	8,295	-0.11%
2020/11/19	1	10.40	0	0.00	10.35	1	8,195	0.01%
2020/11/16	0	0.00	1	10.05	10.00	-1	8,069	-0.01%
2020/11/13	10	10.15	3	10.20	10.20	7	8,005	0.09%
2020/11/12	8	10.10	0	0.00	10.15	8	8,024	0.10%
2020/11/11	1	10.45	28	10.45	10.45	-27	7,943	-0.34%
2020/11/09	0	0.00	2	10.30	10.30	-2	7,764	-0.03%
2020/11/06	10	10.20	7	10.20	10.20	3	7,675	0.04%
2020/11/05	179	10.32	21	10.55	10.20	158	7,639	2.07%	大買/鉅額交易
2020/11/04	22	10.38	3	10.25	10.40	19	7,326	0.26%
2020/11/03	1	10.15	3	10.20	10.00	-2	7,010	-0.03%
2020/11/02	0	0.00	4	9.65	9.83	-4	6,761	-0.06%
2020/10/30	3	9.98	0	0.00	9.85	3	6,734	0.04%
2020/10/27	0	0.00	1	10.20	10.15	-1	6,561	-0.02%
2020/10/26	2	10.10	0	0.00	10.00	2	6,471	0.03%
2020/10/22	0	0.00	20	10.15	10.15	-20	6,408	-0.31%
2020/10/21	10	9.94	3	9.97	9.99	7	6,228	0.11%
2020/10/20	1	9.85	0	0.00	9.82	1	6,171	0.02%
2020/10/16	5	9.69	0	0.00	9.68	5	6,042	0.08%
2020/10/15	0	0.00	0.3	9.95	9.95	-0.3	5,996	0.00%
2020/10/14	0	0.00	2	10.10	10.15	-2	5,953	-0.03%
2020/10/13	10	9.93	0	0.00	9.88	10	5,855	0.17%
2020/10/08	1	9.85	1	9.78	9.78	0	5,847	0.00%
2020/10/06	4	9.64	3	9.70	9.89	1	5,806	0.02%
2020/09/30	1	9.28	0	0.00	9.33	1	5,744	0.02%
2020/09/24	2	9.18	5	9.17	9.17	-3	5,766	-0.05%
2020/09/23	3	9.48	0	0.00	9.50	3	5,670	0.05%
2020/09/22	1	9.65	0	0.00	9.70	1	5,586	0.02%
2020/09/21	0	0.00	4	10.05	9.90	-4	5,528	-0.07%
2020/09/18	2	9.87	0	0.00	9.87	2	5,433	0.04%
2020/09/17	0	0.00	6	10.19	9.86	-6	5,370	-0.11%
2020/09/15	2	10.10	1	10.15	10.20	1	5,003	0.02%
2020/09/14	2	10.43	0	0.00	10.30	2	4,917	0.04%
2020/09/11	18	10.29	0	0.00	10.30	18	4,782	0.38%
2020/09/10	20	10.48	1	10.65	10.55	19	4,457	0.43%
2020/09/09	1	10.45	4	10.20	10.65	-3	4,283	-0.07%
2020/09/08	24	10.36	1	10.40	10.25	23	4,044	0.57%
2020/09/07	11	10.26	12.9	10.15	10.40	-1.9	3,675	-0.05%
2020/09/04	0	0.00	28	9.36	9.46	-28	3,309	-0.85%
2020/09/03	3	9.32	0	0.00	9.37	3	3,253	0.09%
2020/09/01	7	9.11	0	0.00	9.19	7	3,220	0.22%
2020/08/31	0	0.00	8	9.08	9.32	-8	3,231	-0.25%
2020/08/28	5	8.70	0	0.00	8.75	5	3,043	0.16%
2020/08/27	0	0.00	2	9.00	8.88	-2	3,019	-0.07%
2020/08/26	1	8.58	2	8.66	8.61	-1	2,830	-0.04%
2020/08/25	0	0.00	2	8.52	8.52	-2	2,769	-0.07%
2020/08/24	0	0.00	10	8.27	8.30	-10	2,764	-0.36%
2020/08/21	0	0.00	0.6	8.25	8.29	-0.6	2,894	-0.02%
2020/08/20	2	8.10	5	8.23	8.07	-3	2,986	-0.10%
2020/08/19	5	8.39	2	8.37	8.32	3	2,914	0.10%
2020/08/18	5	8.47	4	8.56	8.45	1	2,881	0.03%
2020/08/17	24	8.51	2	8.56	8.57	22	2,847	0.77%
2020/08/14	2	8.26	0	0.00	8.35	2	2,786	0.07%
2020/08/11	1	8.24	0	0.00	8.18	1	2,744	0.04%
2020/08/06	2	8.04	0	0.00	8.04	2	2,744	0.07%
2020/08/05	6	8.09	0	0.00	8.05	6	2,765	0.22%
2020/08/03	50	8.03	0	0.00	8.02	50	2,803	1.78%
2020/07/31	3	8.05	0	0.00	8.06	3	2,786	0.11%
2020/07/30	4	8.06	0	0.00	8.05	4	2,804	0.14%
2020/07/23	0	0.00	1	8.30	8.32	-1	2,977	-0.03%
2020/07/21	0	0.00	5	8.14	8.22	-5	3,017	-0.17%
2020/07/16	0	0.00	2	8.34	8.34	-2	3,024	-0.07%
2020/07/09	0	0.00	10	8.16	8.17	-10	3,121	-0.32%
2020/07/08	2	8.16	0	0.00	8.17	2	3,121	0.06%
2020/07/06	3	8.18	0.3	8.22	8.27	2.7	3,132	0.09%
2020/06/24	1	8.32	0	0.00	8.28	1	3,199	0.03%
2020/06/23	1	8.33	0	0.00	8.36	1	3,233	0.03%
2020/06/19	0	0.00	4	8.23	8.21	-4	3,308	-0.12%
2020/06/17	2	8.20	0	0.00	8.22	2	3,388	0.06%
2020/06/12	0	0.00	2	8.17	8.19	-2	3,593	-0.06%
2020/06/10	2	8.42	0	0.00	8.65	2	3,674	0.05%
2020/06/09	2	8.47	0	0.00	8.41	2	3,786	0.05%
2020/06/08	30	8.50	0	0.00	8.45	30	3,934	0.76%
2020/06/04	0	0.00	0.9	7.96	8.00	-0.9	3,876	-0.02%
2020/06/03	0	0.00	2	7.93	8.02	-2	3,936	-0.05%
2020/05/28	21	8.11	4	8.13	8.14	17	3,929	0.43%
2020/05/27	10	7.65	0	0.00	7.79	10	3,835	0.26%
2020/05/15	20	7.18	0	0.00	7.15	20	3,759	0.53%
2020/05/14	2	7.34	4	7.26	7.21	-2	3,743	-0.05%
2020/05/11	1	7.55	0	0.00	7.63	1	3,726	0.03%
2020/05/07	2	7.39	0	0.00	7.38	2	3,694	0.05%
2020/05/04	2	7.42	4	7.46	7.42	-2	3,728	-0.05%
2020/04/30	1	7.82	2	7.76	7.83	-1	3,666	-0.03%
2020/04/28	0	0.00	2	7.28	7.27	-2	3,708	-0.05%
2020/04/27	0	0.00	5	7.16	7.16	-5	3,850	-0.13%
2020/04/22	2	6.78	0	0.00	6.81	2	3,857	0.05%
2020/04/20	0	0.00	1	7.15	7.10	-1	3,834	-0.03%
2020/04/17	1	7.16	0	0.00	7.12	1	3,862	0.03%
2020/04/16	2	7.12	0	0.00	7.12	2	3,815	0.05%
2020/04/15	0	0.00	20	7.32	7.25	-20	3,749	-0.53%
2020/04/14	0	0.00	12	7.22	7.22	-12	3,750	-0.32%
2020/04/09	11	7.14	0	0.00	7.15	11	3,878	0.28%
2020/04/08	0	0.00	7	6.88	7.04	-7	3,929	-0.18%
2020/04/07	8	6.73	0	0.00	6.74	8	3,962	0.20%
2020/04/01	0	0.00	2	6.83	6.80	-2	4,209	-0.05%
2020/03/31	20	6.70	0	0.00	6.63	20	4,219	0.47%
2020/03/30	0	0.00	1	6.58	6.58	-1	4,243	-0.02%
2020/03/26	5	6.69	0	0.00	6.53	5	4,342	0.12%
2020/03/25	4	6.98	4	6.96	6.89	0	4,286	0.00%
2020/03/24	7	6.46	6	6.47	6.51	1	4,255	0.02%
2020/03/23	3	6.09	0	0.00	6.10	3	4,258	0.07%
2020/03/19	21	5.43	9	5.49	5.40	12	4,375	0.27%
2020/03/17	0	0.00	5	6.20	6.21	-5	4,242	-0.12%
2020/03/13	11	6.98	0	0.00	7.15	11	4,089	0.27%
2020/03/12	17	7.77	0	0.00	7.74	17	3,916	0.43%
2020/03/10	4	8.63	1	8.63	8.79	3	3,699	0.08%
2020/03/04	1	9.31	0	0.00	9.30	1	3,569	0.03%
2020/03/03	2	9.29	0	0.00	9.30	2	3,567	0.06%
2020/02/27	1	9.17	0	0.00	9.06	1	3,617	0.03%
2020/02/26	0	0.00	0.3	9.26	9.26	-0.3	3,597	-0.01%
2020/02/21	0	0.00	2	9.51	9.53	-2	3,575	-0.06%
2020/02/13	2	9.42	0	0.00	9.40	2	3,600	0.06%
2020/02/06	0	0.00	3	9.41	9.52	-3	4,194	-0.07%
2020/02/04	3	9.31	0	0.00	9.30	3	4,194	0.07%
2020/02/03	2	8.98	2	9.08	9.13	0	4,182	0.00%
2020/01/31	27	9.30	0	0.00	9.32	27	4,116	0.66%
2020/01/30	2	9.51	2	9.36	9.32	0	4,022	0.00%
2020/01/17	2	10.25	0	0.00	10.30	2	3,816	0.05%
2020/01/13	5	10.40	0	0.00	10.40	5	3,863	0.13%
2020/01/09	1	10.25	0	0.00	10.25	1	3,871	0.03%
2020/01/03	8	10.56	2	10.55	10.50	6	3,944	0.15%
2019/12/31	1	10.60	2	10.65	10.65	-1	3,837	-0.03%
2019/12/30	11	10.60	0	0.00	10.60	11	3,759	0.29%
2019/12/27	0	0.00	5	10.30	10.35	-5	3,581	-0.14%
2019/12/17	2	10.05	4	10.13	10.10	-2	3,275	-0.06%
2019/12/16	0	0.00	10	10.05	9.99	-10	3,207	-0.31%
2019/12/12	10	9.87	15	9.92	9.84	-5	3,071	-0.16%
2019/12/11	0	0.00	2	9.74	9.76	-2	3,053	-0.07%
2019/12/10	2	9.61	0	0.00	9.63	2	3,033	0.07%
2019/12/06	10	9.50	0	0.00	9.69	10	3,082	0.32%
2019/12/04	5	9.69	13	9.64	9.81	-8	3,095	-0.26%
2019/11/25	0	0.00	20	9.56	9.57	-20	2,972	-0.67%
2019/11/15	15	9.28	0	0.00	9.26	15	2,993	0.50%
2019/11/13	13	9.42	0	0.00	9.40	13	3,106	0.42%
2019/11/12	0	0.00	1	9.50	9.48	-1	3,202	-0.03%
2019/11/11	5	9.47	0	0.00	9.46	5	3,257	0.15%
2019/11/08	1	9.90	0	0.00	9.87	1	3,199	0.03%
2019/11/06	15	9.93	2	9.97	9.86	13	3,246	0.40%
2019/11/05	2	10.00	17	10.00	10.10	-15	3,174	-0.47%
2019/11/04	0	0.00	2	9.26	9.36	-2	2,873	-0.07%
2019/10/31	2	9.09	0	0.00	9.09	2	2,913	0.07%
2019/10/30	0	0.00	1	9.10	9.09	-1	2,949	-0.03%
2019/10/29	2	9.17	0	0.00	9.11	2	2,956	0.07%
2019/10/28	0	0.00	2	9.17	9.17	-2	2,965	-0.07%
2019/10/24	20	9.21	0	0.00	9.21	20	3,010	0.66%
2019/10/23	0	0.00	20	9.25	9.25	-20	3,027	-0.66%
2019/10/21	3	9.36	0	0.00	9.40	3	3,119	0.10%
2019/10/18	0	0.00	4	9.12	9.08	-4	3,208	-0.12%
2019/10/16	151	8.99	0	0.00	8.99	151	3,262	4.63%	大買/鉅額交易
2019/10/15	2	9.04	0	0.00	9.03	2	3,256	0.06%
2019/10/14	3	9.09	0	0.00	9.06	3	3,230	0.09%
2019/10/08	0	0.00	2	9.43	9.45	-2	3,147	-0.06%
2019/09/27	50	9.76	0	0.00	9.74	50	3,179	1.57%
2019/09/26	50	9.84	0	0.00	9.85	50	3,222	1.55%
2019/09/12	0	0.00	11	10.10	10.15	-11	3,413	-0.32%
2019/09/03	2	10.15	0	0.00	10.10	2	3,491	0.06%
2019/09/02	0	0.00	2	9.92	10.00	-2	3,471	-0.06%
2019/08/28	2	9.86	0	0.00	9.83	2	3,513	0.06%
2019/08/22	0	0.00	1	9.97	9.97	-1	3,558	-0.03%
2019/08/19	11	9.87	0	0.00	9.96	11	3,954	0.28%
2019/08/15	0	0.00	2	9.87	9.89	-2	3,901	-0.05%
2019/08/12	0	0.00	15	10.10	10.15	-15	4,047	-0.37%
2019/08/07	1	10.10	55	10.02	10.00	-54	4,045	-1.33%
2019/07/29	28	10.76	0	0.00	10.70	28	5,056	0.55%
2019/07/24	50	10.67	0	0.00	10.65	50	5,620	0.89%
2019/07/23	0	0.00	2	10.80	10.85	-2	5,661	-0.04%
2019/07/22	3	10.80	0	0.00	10.80	3	5,714	0.05%
2019/07/19	1	10.65	0	0.00	10.65	1	5,716	0.02%
2019/07/17	0	0.00	6	10.45	10.50	-6	6,190	-0.10%
2019/07/12	3	10.40	0	0.00	10.40	3	6,538	0.05%
2019/07/04	0	0.00	0.6	10.50	10.55	-0.6	6,986	-0.01%
2019/06/26	6	10.45	0	0.00	10.45	6	7,444	0.08%
2019/06/19	0	0.00	1	10.40	10.45	-1	7,795	-0.01%
2019/06/14	3	10.45	0	0.00	10.35	3	8,178	0.04%
2019/06/13	0	0.00	1	10.40	10.40	-1	8,203	-0.01%
2019/06/06	2	10.50	1	10.50	10.50	1	8,546	0.01%
2019/05/29	2	10.40	0	0.00	10.45	2	9,685	0.02%
2019/05/28	1	10.35	0	0.00	10.60	1	9,733	0.01%
2019/05/27	1	10.40	1	10.55	10.35	0	9,845	0.00%
2019/05/16	0	0.00	6	11.02	11.00	-6	10,312	-0.06%
2019/05/15	1	11.10	0	0.00	11.05	1	10,408	0.01%
2019/05/14	1	10.95	5	11.15	11.05	-4	10,605	-0.04%
2019/05/13	0	0.00	10	10.80	10.85	-10	10,715	-0.09%
2019/05/09	1	10.70	0	0.00	10.70	1	11,126	0.01%
2019/05/08	1	10.95	0	0.00	11.00	1	11,056	0.01%
2019/05/07	0	0.00	2	11.25	11.10	-2	11,031	-0.02%
2019/05/06	4	11.33	5	11.45	11.20	-1	10,971	-0.01%
2019/05/03	10	11.82	30	11.85	11.85	-20	10,577	-0.19%
2019/04/29	0	0.00	1	12.20	12.05	-1	10,108	-0.01%
2019/04/26	20	12.33	2	12.45	12.30	18	10,046	0.18%
2019/04/25	23	12.45	0	0.00	12.55	23	9,951	0.23%
2019/04/24	0	0.00	3	12.67	12.45	-3	9,822	-0.03%
2019/04/23	6	12.50	0	0.00	12.45	6	9,537	0.06%
2019/04/22	0	0.00	4	12.28	12.30	-4	9,344	-0.04%
2019/04/18	5	12.05	30	12.00	11.95	-25	9,258	-0.27%
2019/04/17	0	0.00	24	12.05	12.05	-24	9,305	-0.26%
2019/04/16	2	11.95	0	0.00	12.05	2	9,241	0.02%
2019/04/15	4	11.95	2	11.85	11.90	2	9,104	0.02%
2019/04/10	20	11.95	6	11.96	12.00	14	9,188	0.15%
2019/04/08	32	11.95	19	11.93	11.85	13	9,048	0.14%
2019/04/03	0	0.00	10	11.58	11.70	-10	8,878	-0.11%
2019/04/02	0	0.00	5	11.45	11.45	-5	8,773	-0.06%
2019/04/01	2	11.50	5	11.50	11.40	-3	8,713	-0.03%
2019/03/29	0	0.00	22	11.37	11.40	-22	8,681	-0.25%
2019/03/28	0	0.00	20	11.31	11.30	-20	8,700	-0.23%
2019/03/25	5	11.40	10	11.38	11.40	-5	8,594	-0.06%
2019/03/22	3	11.57	0	0.00	11.55	3	8,526	0.04%
2019/03/20	26	11.67	47	11.82	11.70	-21	8,396	-0.25%
2019/03/19	30	11.97	0	0.00	11.95	30	8,157	0.37%
2019/03/18	0	0.00	0.1	11.90	11.90	-0.1	8,057	0.00%
2019/03/15	11	11.95	0	0.00	11.95	11	8,085	0.14%
2019/03/14	6	11.92	100	12.00	11.90	-94	8,071	-1.16%
2019/03/13	11	12.03	30	12.05	12.00	-19	8,029	-0.24%
2019/03/12	125	12.10	0	0.00	12.10	125	8,245	1.52%	大買/鉅額交易
2019/03/11	31	12.00	0	0.00	12.00	31	8,335	0.37%
2019/03/08	7	12.00	6	11.95	11.95	1	8,322	0.01%
2019/03/07	6	12.12	7	12.10	12.10	-1	8,279	-0.01%
2019/03/06	15	12.41	102	12.43	12.40	-87	8,456	-1.03%	大賣/
2019/03/05	114	12.30	80	12.30	12.30	34	8,093	0.42%	大買/
2019/03/04	2	11.95	8	12.00	12.00	-6	7,812	-0.08%
2019/02/27	3	11.95	13	11.97	12.05	-10	7,764	-0.13%
2019/02/26	2	12.05	0	0.00	12.10	2	7,706	0.03%
2019/02/25	0	0.00	1	12.15	12.15	-1	7,565	-0.01%
2019/02/21	2	12.15	0	0.00	12.30	2	7,250	0.03%
2019/02/20	22	12.22	1	12.25	12.05	21	7,093	0.30%
2019/02/19	1	11.95	0	0.00	11.90	1	6,848	0.01%
2019/02/18	6	11.98	0	0.00	11.90	6	6,850	0.09%
2019/02/15	2	12.03	4	12.05	11.90	-2	6,849	-0.03%
2019/02/14	1	12.05	0	0.00	12.05	1	6,813	0.01%
2019/02/13	15	12.24	0	0.00	12.15	15	6,807	0.22%
2019/02/12	1	12.20	3	12.30	12.30	-2	6,656	-0.03%
2019/02/11	4	12.05	6	12.08	12.00	-2	6,421	-0.03%
2019/01/30	7	11.55	0	0.00	11.65	7	5,995	0.12%
2019/01/28	0	0.00	11	11.25	11.25	-11	5,742	-0.19%
2019/01/24	0	0.00	7	11.20	11.15	-7	5,753	-0.12%
2019/01/16	0	0.00	5	10.85	10.85	-5	6,230	-0.08%
2019/01/14	4	10.79	0	0.00	10.75	4	6,380	0.06%
2019/01/10	2	11.10	0	0.00	11.00	2	6,475	0.03%
2019/01/09	0	0.00	7	11.16	11.20	-7	6,402	-0.11%
2019/01/07	0	0.00	2	10.65	10.75	-2	6,281	-0.03%
2019/01/04	6	10.38	0	0.00	10.35	6	6,333	0.09%
2019/01/03	2	10.80	0	0.00	10.70	2	6,338	0.03%
2018/12/27	1	10.70	2	10.75	10.75	-1	6,580	-0.02%
2018/12/26	0	0.00	6	10.85	10.70	-6	6,614	-0.09%
2018/12/25	1	10.85	0	0.00	10.85	1	6,691	0.01%
2018/12/22	2	10.90	0	0.00	11.00	2	6,853	0.03%
2018/12/21	2	10.95	0	0.00	10.95	2	7,001	0.03%
2018/12/20	4	11.05	4	11.03	11.00	0	7,110	0.00%
2018/12/19	5	11.20	0	0.00	11.15	5	7,376	0.07%
2018/12/18	4	11.25	0	0.00	11.20	4	7,709	0.05%
2018/12/14	5	11.40	2	11.45	11.45	3	7,950	0.04%
2018/12/13	3	11.32	1	11.30	11.30	2	8,120	0.02%
2018/12/12	2	11.28	0	0.00	11.30	2	8,196	0.02%
2018/12/11	2	11.30	2	11.25	11.20	0	8,161	0.00%
2018/12/10	4	11.24	5	11.30	11.20	-1	8,290	-0.01%
2018/12/06	2	11.63	23	11.50	11.40	-21	8,298	-0.25%
2018/12/05	17	11.99	14	11.81	11.85	3	8,402	0.04%
2018/12/04	7	11.99	2	11.85	11.85	5	8,327	0.06%
2018/12/03	0	0.00	4	11.81	11.90	-4	8,343	-0.05%
2018/11/30	3	11.65	1	11.70	11.60	2	8,475	0.02%
2018/11/29	0	0.00	5	11.52	11.80	-5	8,448	-0.06%
2018/11/28	0	0.00	12	11.32	11.30	-12	8,206	-0.15%
2018/11/27	0	0.00	3	11.27	11.20	-3	8,265	-0.04%
2018/11/26	20	11.29	0	0.00	11.25	20	8,475	0.24%
2018/11/22	4	11.46	13	11.38	11.35	-9	8,925	-0.10%
2018/11/21	12	11.35	0	0.00	11.35	12	9,185	0.13%
2018/11/20	8	11.43	0	0.00	11.40	8	9,329	0.09%
2018/11/19	37	11.51	0	0.00	11.55	37	9,637	0.38%
2018/11/16	25	11.60	20	11.53	11.55	5	9,908	0.05%
2018/11/15	2	11.65	2	11.55	11.60	0	10,107	0.00%
2018/11/14	3	11.50	0	0.00	11.65	3	10,334	0.03%
2018/11/12	5	11.35	0	0.00	11.40	5	10,829	0.05%
2018/11/09	0	0.00	10	11.65	11.65	-10	11,095	-0.09%
2018/11/07	0	0.00	10	11.70	11.75	-10	12,554	-0.08%
2018/11/06	1	11.85	3	11.73	11.65	-2	13,221	-0.02%
2018/11/02	0	0.00	1	11.95	11.80	-1	13,594	-0.01%
2018/11/01	1	11.90	1	11.80	11.90	0	13,651	0.00%
2018/10/31	2	11.70	0	0.00	11.75	2	13,635	0.01%
2018/10/30	10	11.70	0	0.00	11.55	10	13,767	0.07%
2018/10/29	32	11.19	2	11.10	11.50	30	13,966	0.21%
2018/10/26	2	10.80	11	10.84	10.85	-9	13,982	-0.06%
2018/10/25	13	11.08	30	11.10	11.05	-17	13,832	-0.12%
2018/10/24	20	11.90	22	11.79	11.85	-2	13,778	-0.01%
2018/10/23	2	12.25	0	0.00	12.25	2	13,825	0.01%
2018/10/22	5	12.50	2	12.80	12.70	3	13,880	0.02%
2018/10/19	7	12.54	0	0.00	12.55	7	14,236	0.05%
2018/10/18	15	13.13	2	13.08	13.00	13	14,220	0.09%
2018/10/16	2	13.20	0	0.00	13.20	2	14,446	0.01%
2018/10/15	0	0.00	2	13.25	13.15	-2	14,518	-0.01%
2018/10/12	17	13.04	0	0.00	13.10	17	14,495	0.12%
2018/10/11	10	12.85	16	12.85	12.85	-6	14,535	-0.04%
2018/10/09	10	13.50	0	0.00	13.70	10	14,422	0.07%
2018/10/08	10	13.60	0	0.00	13.65	10	14,426	0.07%
2018/10/05	15	13.63	10	13.55	13.60	5	14,547	0.03%
2018/10/04	20	14.10	0	0.00	14.00	20	14,490	0.14%
2018/10/03	15	14.20	0	0.00	14.10	15	14,705	0.10%
2018/10/02	1	14.20	1	14.25	14.25	0	14,676	0.00%
2018/09/28	5	14.55	1	14.50	14.45	4	14,652	0.03%
2018/09/27	1	14.65	5	14.59	14.75	-4	14,525	-0.03%
2018/09/26	3	14.78	1	14.55	14.65	2	14,427	0.01%
2018/09/25	2	14.40	2	14.05	14.40	0	14,220	0.00%
2018/09/21	0	0.00	3	14.05	13.95	-3	13,946	-0.02%
2018/09/20	4	13.88	0	0.00	13.95	4	14,010	0.03%
2018/09/19	14	14.05	2	14.05	14.05	12	13,927	0.09%
2018/09/18	4	13.53	0	0.00	13.50	4	13,961	0.03%
2018/09/17	0	0.00	3	13.37	13.35	-3	13,963	-0.02%
2018/09/14	7	13.36	0	0.00	13.40	7	14,181	0.05%
2018/09/13	1	13.35	0	0.00	13.35	1	14,127	0.01%
2018/09/12	5	13.20	0	0.00	13.25	5	14,253	0.04%
2018/09/11	10	13.00	0	0.00	13.15	10	14,359	0.07%
2018/09/10	5	13.00	0	0.00	13.00	5	14,316	0.03%
2018/09/07	5	13.35	0	0.00	13.50	5	14,138	0.04%
2018/09/06	0	0.00	0.2	13.25	13.15	-0.2	14,021	0.00%
2018/09/04	4	13.79	0	0.00	13.80	4	13,909	0.03%
2018/09/03	15	13.77	1	13.65	13.65	14	13,905	0.10%
2018/08/30	3	14.20	5	14.30	14.30	-2	13,778	-0.01%
2018/08/29	5	14.06	13.7	14.01	14.00	-8.7	13,775	-0.06%
2018/08/28	0	0.00	30	14.50	14.45	-30	13,557	-0.22%
2018/08/27	5	14.95	3	14.92	14.95	2	13,489	0.01%
2018/08/24	5	15.20	4	15.03	15.05	1	13,586	0.01%
2018/08/21	0	0.00	1	14.75	15.05	-1	12,971	-0.01%
2018/08/20	0	0.00	5	14.60	14.55	-5	12,662	-0.04%
2018/08/17	1	15.10	2	15.28	15.00	-1	12,321	-0.01%
2018/08/16	10	15.00	0	0.00	15.35	10	12,002	0.08%
2018/08/15	10	15.85	6	15.70	15.60	4	11,641	0.03%
2018/08/14	92	15.58	24	15.64	15.60	68	11,049	0.62%
2018/08/13	8	14.73	8	14.71	14.45	0	10,062	0.00%
2018/08/10	0	0.00	1	14.25	14.25	-1	9,425	-0.01%
2018/08/08	0.2	13.80	0	0.00	13.90	0.2	9,088	0.00%
2018/08/07	0	0.00	11	14.00	14.05	-11	8,963	-0.12%
2018/08/06	1	14.00	0	0.00	14.15	1	8,948	0.01%
2018/08/03	5	14.25	0	0.00	13.85	5	8,889	0.06%
2018/08/01	0	0.00	5	14.15	14.20	-5	8,717	-0.06%
2018/07/30	10	14.25	0	0.00	14.15	10	8,570	0.12%
2018/07/27	20	13.90	35	13.90	13.90	-15	8,392	-0.18%
2018/07/26	4	14.05	17	14.04	13.80	-13	8,311	-0.16%
2018/07/24	0	0.00	5	13.45	13.45	-5	7,810	-0.06%
2018/07/18	10	13.45	1	13.35	13.35	9	7,402	0.12%
2018/07/13	14	13.08	0	0.00	13.15	14	7,209	0.19%
2018/07/12	1	13.40	11	13.40	13.35	-10	7,037	-0.14%
2018/07/11	0	0.00	1	13.35	13.35	-1	6,918	-0.01%
2018/07/06	0	0.00	1	12.90	12.95	-1	6,626	-0.02%
2018/07/02	0	0.00	1	12.85	12.95	-1	6,572	-0.02%
2018/06/28	0	0.00	2	13.10	13.05	-2	6,428	-0.03%
2018/06/27	10	13.20	10	13.05	13.15	0	6,370	0.00%
2018/06/26	0	0.00	59	12.84	12.95	-59	6,167	-0.96%
2018/06/25	0	0.00	2	12.95	12.90	-2	6,160	-0.03%
2018/06/22	0	0.00	7	12.67	12.60	-7	6,098	-0.11%
2018/06/21	2	12.65	2	12.60	12.60	0	6,198	0.00%
2018/06/19	1	12.30	1	12.35	12.40	0	6,392	0.00%
2018/06/14	2	12.15	2	12.15	12.10	0	6,279	0.00%
2018/06/12	0	0.00	7	12.46	12.50	-7	6,219	-0.11%
2018/06/11	0	0.00	3	12.50	12.40	-3	6,142	-0.05%
2018/06/08	0	0.00	5	12.32	12.40	-5	6,099	-0.08%
2018/06/07	0	0.00	1	12.20	12.25	-1	6,099	-0.02%
2018/06/06	1	12.15	22	12.15	12.05	-21	6,105	-0.34%
2018/06/05	3	12.20	1	12.10	12.10	2	6,128	0.03%
2018/06/04	60	12.10	26	12.10	12.20	34	6,122	0.56%
2018/06/01	16	11.63	11	11.84	11.85	5	5,952	0.08%
2018/05/29	0	0.00	1	11.35	11.40	-1	6,662	-0.02%
2018/05/28	0	0.00	1	10.80	10.90	-1	6,902	-0.01%
2018/05/25	1	10.85	10	10.90	10.80	-9	7,117	-0.13%
2018/05/22	0	0.00	1	11.10	11.10	-1	8,247	-0.01%
2018/05/21	1	11.15	0	0.00	11.05	1	8,767	0.01%
2018/05/18	0	0.00	1	11.00	11.00	-1	8,899	-0.01%
2018/05/16	1	10.75	0	0.00	10.80	1	9,034	0.01%
2018/05/11	0	0.00	1	11.15	10.90	-1	9,629	-0.01%
2018/05/10	3	10.95	0	0.00	11.00	3	9,646	0.03%
2018/05/04	2	10.45	1	10.45	10.50	1	10,028	0.01%
2018/05/03	0	0.00	20	10.40	10.35	-20	10,150	-0.20%
2018/05/02	10	10.50	1	10.65	10.50	9	10,318	0.09%
2018/04/26	1	11.00	0	0.00	10.75	1	11,246	0.01%
2018/04/25	1	10.85	0	0.00	10.90	1	11,433	0.01%
2018/04/24	5	11.00	2	11.05	11.00	3	11,765	0.03%
2018/04/23	0	0.00	1	11.35	11.20	-1	12,093	-0.01%
2018/04/17	10	11.20	0	0.00	11.15	10	14,097	0.07%
2018/04/16	3	11.20	3	11.25	11.15	0	15,298	0.00%
2018/04/11	0	0.00	3	11.70	11.60	-3	17,184	-0.02%
2018/04/10	1	11.95	20	11.95	11.80	-19	17,410	-0.11%
2018/04/09	30.1	12.05	2	12.00	12.00	28.1	17,679	0.16%
2018/04/03	1	11.75	16	11.77	11.80	-15	18,523	-0.08%
2018/04/02	0	0.00	11	11.86	11.90	-11	18,769	-0.06%
2018/03/29	8	11.55	1	11.55	11.55	7	20,503	0.03%
2018/03/27	7	11.05	0	0.00	11.15	7	20,452	0.03%
2018/03/26	13	10.76	6	10.74	10.85	7	20,399	0.03%
2018/03/23	12	11.05	0	0.00	10.95	12	20,320	0.06%
2018/03/22	3	11.85	0	0.00	11.80	3	20,021	0.01%
2018/03/20	1	12.10	5	12.15	12.10	-4	19,964	-0.02%
2018/03/19	5	12.20	1	12.15	12.05	4	20,064	0.02%
2018/03/16	1	12.35	0	0.00	12.25	1	20,511	0.00%
2018/03/14	3	12.30	0	0.00	12.30	3	20,742	0.01%
2018/03/12	0	0.00	1	12.30	12.35	-1	20,728	0.00%
2018/03/08	0	12.45	20	12.35	12.50	-20	20,854	-0.10%
2018/03/06	0.1	12.40	0	0.00	12.45	0.1	20,732	0.00%
2018/03/05	25	12.37	20	12.40	12.20	5	20,585	0.02%
2018/03/02	5	13.60	0	0.00	13.55	5	19,892	0.03%
2018/03/01	22	13.73	14	13.87	13.85	8	19,740	0.04%
2018/02/27	0	0.00	6	13.81	13.45	-6	19,364	-0.03%
2018/02/26	15	13.68	22	13.84	13.60	-7	19,157	-0.04%
2018/02/23	43	13.96	52	13.93	13.50	-9	18,999	-0.05%
2018/02/22	13	13.69	7	13.66	13.60	6	18,331	0.03%
2018/02/21	2	13.60	23.1	13.33	13.55	-21.1	18,062	-0.12%
2018/02/12	1	12.85	0	0.00	12.80	1	17,554	0.01%
2018/02/09	0	0.00	20	11.65	12.45	-20	17,463	-0.11%
2018/02/08	40	12.04	0	0.00	12.20	40	17,444	0.23%
2018/02/07	1	12.40	40	12.51	12.25	-39	17,399	-0.22%
2018/02/06	60.1	11.84	60	12.45	12.25	0.1	17,268	0.00%
2018/02/05	1	12.70	0	0.00	12.85	1	16,969	0.01%
2018/02/02	3	13.00	15	12.95	12.85	-12	16,940	-0.07%
2018/02/01	0	0.00	2	13.05	12.85	-2	16,948	-0.01%
2018/01/31	20	12.60	0	0.00	12.95	20	16,955	0.12%
2018/01/30	35	13.00	12	13.25	13.05	23	16,808	0.14%
2018/01/26	21	13.06	0	0.00	13.15	21	16,589	0.13%
2018/01/25	2	13.20	2	13.10	13.25	0	16,668	0.00%
2018/01/24	12	13.05	8	13.04	13.05	4	16,514	0.02%
2018/01/22	0	0.00	45	12.55	12.55	-45	16,061	-0.28%
2018/01/19	3	12.90	30	12.90	12.75	-27	15,954	-0.17%
2018/01/18	32	12.56	0	0.00	12.65	32	16,342	0.20%
2018/01/17	7	12.91	1	12.90	12.90	6	16,235	0.04%
2018/01/16	16	13.15	16	13.25	13.20	0	15,894	0.00%
2018/01/15	3	13.00	34	13.28	13.05	-31	15,631	-0.20%
2018/01/12	0	0.00	5	13.93	13.90	-5	14,781	-0.03%
2018/01/11	1	14.00	12	13.96	13.90	-11	14,390	-0.08%
2018/01/10	21	14.03	9	13.99	14.00	12	13,953	0.09%
2018/01/09	17	13.45	9	13.53	13.70	8	12,861	0.06%
2018/01/08	28	13.32	47	13.30	13.40	-19	12,193	-0.16%
2018/01/05	26	12.72	11	12.73	12.85	15	11,174	0.13%
2018/01/04	11	12.81	28	12.83	12.70	-17	10,964	-0.16%
2018/01/03	9	12.66	15	12.73	12.75	-6	10,724	-0.06%
2018/01/02	47	12.87	82	12.86	12.85	-35	10,405	-0.34%