中鴻 (2014)-國票-南崁券商分點個股進出

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
18.00
漲跌
▼0.20
漲幅
-1.10%
成交量
3,610張
產業
上市鋼鐵類股
1605人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中鴻 (2014)籌碼相關－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	18.00	0	0.00	18.00	1	8,767	0.01%
2024/12/16	7	18.49	0	0.00	18.20	7	8,752	0.08%
2024/12/12	5	19.00	35	19.20	18.95	-30	8,754	-0.34%
2024/12/03	5	19.00	0	0.00	19.15	5	8,742	0.06%
2024/11/27	10	20.25	0	0.00	20.25	10	8,552	0.12%
2024/11/25	0	0.00	5	20.60	21.00	-5	8,464	-0.06%
2024/11/21	5	20.20	0	0.00	20.15	5	8,412	0.06%
2024/11/20	2	20.40	0	0.00	20.40	2	8,426	0.02%
2024/11/19	5	20.25	0	0.00	20.30	5	8,426	0.06%
2024/11/13	3	20.38	0	0.00	20.30	3	8,369	0.04%
2024/11/12	2	20.70	1	20.60	20.60	1	8,397	0.01%
2024/11/08	3	21.33	0	0.00	20.85	3	8,299	0.04%
2024/11/07	17	21.88	1	21.90	21.35	16	8,245	0.19%
2024/11/06	1	21.05	6	22.13	22.00	-5	7,699	-0.06%
2024/11/05	0	0.00	3	21.00	21.05	-3	7,516	-0.04%
2024/11/04	1	20.45	0	0.00	20.55	1	7,561	0.01%
2024/10/29	1	20.65	0	0.00	20.60	1	7,738	0.01%
2024/10/24	3	20.65	0	0.00	20.65	3	7,687	0.04%
2024/10/22	0	0.00	4	21.10	21.00	-4	7,643	-0.05%
2024/10/21	3	21.50	0	0.00	21.55	3	7,645	0.04%
2024/10/18	2	21.43	0	0.00	21.25	2	7,634	0.03%
2024/10/17	2	21.25	3	21.45	21.40	-1	7,681	-0.01%
2024/10/16	2	20.80	0	0.00	20.50	2	7,558	0.03%
2024/10/15	0	0.00	1	20.60	20.35	-1	7,392	-0.01%
2024/10/11	0	0.00	8	20.35	20.35	-8	7,370	-0.11%
2024/10/09	2	20.60	0	0.00	20.50	2	7,339	0.03%
2024/10/08	55	22.18	6	22.28	21.60	49	7,111	0.69%
2024/10/01	22	22.75	5	22.52	22.95	17	6,229	0.27%
2024/09/30	9	22.30	31	22.50	22.55	-22	5,588	-0.39%
2024/09/27	1	21.05	2	21.30	21.45	-1	3,752	-0.03%
2024/09/18	0	0.00	4	18.80	18.80	-4	3,291	-0.12%
2024/09/13	6	17.90	0	0.00	18.00	6	3,321	0.18%
2024/09/02	0	19.24	0	0.00	19.00	0	3,558	0.00%
2024/08/23	0	0.00	5	18.55	18.70	-5	3,755	-0.13%
2024/08/13	2	18.80	5	18.80	18.75	-3	4,583	-0.07%
2024/08/12	0	0.00	1	18.90	18.90	-1	4,661	-0.02%
2024/08/07	15	19.38	0	0.00	19.30	15	4,713	0.32%
2024/08/06	0	0.00	2	18.40	18.80	-2	4,715	-0.04%
2024/08/05	6	18.97	0	0.00	18.90	6	4,669	0.13%
2024/07/19	10	21.75	3	21.60	21.60	7	4,905	0.14%
2024/07/18	3	22.20	10	22.40	22.25	-7	4,896	-0.14%
2024/07/16	0	0.00	1	21.80	21.85	-1	4,872	-0.02%
2024/07/10	6	21.45	0	0.00	21.35	6	5,770	0.10%
2024/07/02	5	21.30	0	0.00	21.40	5	7,634	0.07%
2024/06/28	1	21.65	0	0.00	21.50	1	8,082	0.01%
2024/06/27	5	21.40	0	0.00	21.60	5	8,088	0.06%
2024/06/26	1	21.80	0	0.00	21.55	1	8,052	0.01%
2024/06/20	0	0.00	10	22.25	22.30	-10	8,032	-0.12%
2024/06/18	1	21.95	0	0.00	21.95	1	7,951	0.01%
2024/06/14	15	21.82	0	0.00	21.80	15	7,970	0.19%
2024/06/12	5	21.90	0	0.00	21.90	5	7,938	0.06%
2024/06/11	11	22.05	0	0.00	22.05	11	8,012	0.14%
2024/06/07	0	0.00	10	22.40	22.30	-10	8,018	-0.12%
2024/06/06	10	22.05	0	0.00	22.20	10	8,010	0.12%
2024/06/05	12	22.21	3	22.20	22.20	9	8,000	0.11%
2024/06/04	8	22.30	0	0.00	22.30	8	8,024	0.10%
2024/05/28	2	23.20	0	0.00	23.05	2	8,207	0.02%
2024/05/24	20	22.18	22	22.40	22.40	-2	8,139	-0.02%
2024/05/23	0	0.00	5	22.35	22.35	-5	8,109	-0.06%
2024/05/22	5	23.00	3	22.95	22.95	2	7,981	0.03%
2024/05/21	45	23.50	40	23.25	23.30	5	7,906	0.06%
2024/05/20	4	23.65	35	23.36	23.45	-31	7,872	-0.39%
2024/05/16	10	22.85	10	23.00	23.00	0	7,468	0.00%
2024/05/15	10	22.85	0	0.00	22.75	10	7,410	0.13%
2024/05/14	0	0.00	1	22.65	22.70	-1	7,398	-0.01%
2024/05/10	10	22.25	10	22.45	22.60	0	7,354	0.00%
2024/05/09	0	0.00	15	22.55	22.30	-15	7,297	-0.21%
2024/05/08	5	22.45	0	0.00	22.55	5	7,260	0.07%
2024/05/06	10	23.05	0	0.00	22.90	10	7,177	0.14%
2024/05/03	1	23.65	10	23.60	23.35	-9	7,119	-0.13%
2024/05/02	5	23.30	5	23.45	23.45	0	7,014	0.00%
2024/04/30	5	23.55	0	0.00	23.25	5	7,014	0.07%
2024/04/29	0	0.00	5	23.60	23.55	-5	7,038	-0.07%
2024/04/23	0	0.00	1	23.10	23.05	-1	7,003	-0.01%
2024/04/22	10	22.85	5	22.90	22.80	5	7,016	0.07%
2024/04/19	6	23.10	5	23.30	23.20	1	6,917	0.01%
2024/04/18	16	23.60	11	23.45	23.75	5	6,679	0.07%
2024/04/16	5	22.20	1	22.20	22.15	4	6,289	0.06%
2024/04/15	12	23.36	2	22.85	22.65	10	6,417	0.16%
2024/04/12	11	23.10	4	23.10	23.00	7	6,362	0.11%
2024/04/11	10	23.40	8	23.57	23.35	2	6,346	0.03%
2024/04/10	15	24.73	12	24.56	24.10	3	6,309	0.05%
2024/04/09	33	24.66	40	24.67	24.95	-7	5,796	-0.12%
2024/04/08	0	0.00	1	22.95	22.70	-1	5,047	-0.02%
2024/04/03	22	22.95	15	22.72	22.80	7	5,013	0.14%
2024/04/01	0	0.00	0.1	22.15	22.25	-0.1	5,043	0.00%
2024/03/28	2	22.20	1	22.10	22.05	1	5,898	0.02%
2024/03/27	1	22.10	0	0.00	22.10	1	6,376	0.02%
2024/03/21	0.1	22.20	1	22.20	22.20	-0.9	11,669	-0.01%
2024/03/19	1	22.20	0	0.00	22.30	1	12,828	0.01%
2024/03/15	6	22.35	0	0.00	22.25	6	12,860	0.05%
2024/03/14	0	0.00	5	22.70	22.60	-5	12,852	-0.04%
2024/03/13	2	22.00	2	22.00	22.00	0	12,771	0.00%
2024/03/11	1	22.10	0	0.00	22.30	1	12,732	0.01%
2024/03/08	0	0.00	2	22.05	22.05	-2	12,716	-0.02%
2024/03/06	6	22.44	5.7	22.76	22.40	0.3	12,652	0.00%
2024/03/05	5	22.55	5	22.80	22.70	0	12,613	0.00%
2024/03/04	8	22.50	0	0.00	22.50	8	12,611	0.06%
2024/03/01	0	0.00	1	23.00	23.05	-1	12,603	-0.01%
2024/02/23	5	23.40	0	0.00	23.35	5	12,856	0.04%
2024/02/21	5	24.00	0	0.00	23.75	5	12,943	0.04%
2024/02/19	0	0.00	4	24.28	24.40	-4	13,040	-0.03%
2024/02/16	0	0.00	5	23.95	23.95	-5	13,129	-0.04%
2024/02/05	0	0.00	1	23.55	23.55	-1	13,087	-0.01%
2024/02/01	6	23.70	0	0.00	23.85	6	13,086	0.05%
2024/01/23	3	23.88	5	23.70	23.85	-2	13,112	-0.02%
2024/01/19	1	23.00	0	0.00	23.20	1	13,049	0.01%
2024/01/17	6	23.52	0	0.00	23.35	6	13,021	0.05%
2024/01/16	1	23.95	0	0.00	23.90	1	13,025	0.01%
2024/01/15	1	24.50	5	24.65	24.45	-4	12,963	-0.03%
2024/01/12	0	0.00	1	24.45	24.35	-1	13,000	-0.01%
2024/01/11	7	24.32	0	0.00	24.40	7	13,026	0.05%
2024/01/10	13	24.41	0	0.00	24.35	13	13,180	0.10%
2024/01/09	7	25.21	0	0.00	25.10	7	13,022	0.05%
2024/01/08	0	0.00	3	26.25	26.05	-3	12,801	-0.02%
2024/01/05	1	26.10	0	0.00	26.10	1	12,727	0.01%
2024/01/04	0	0.00	3	26.27	26.25	-3	12,671	-0.02%
2024/01/03	3	25.72	0	0.00	25.70	3	12,565	0.02%
2024/01/02	2	26.05	12	26.09	26.05	-10	12,482	-0.08%
2023/12/28	1	26.00	6	26.38	25.95	-5	12,479	-0.04%
2023/12/27	11	26.24	6	26.44	26.20	5	12,340	0.04%
2023/12/26	1	26.55	11	26.80	26.70	-10	12,063	-0.08%
2023/12/25	18	27.74	5	27.49	26.95	13	11,878	0.11%
2023/12/22	3	26.97	5	27.56	27.00	-2	11,440	-0.02%
2023/12/21	6	27.71	1	27.95	27.70	5	10,953	0.05%
2023/12/20	21	27.83	23	27.96	28.20	-2	10,450	-0.02%
2023/12/19	3	27.73	5	27.53	27.75	-2	9,327	-0.02%
2023/12/18	14	26.90	5	27.08	26.85	9	7,949	0.11%
2023/12/15	13	25.60	8	25.72	26.00	5	5,922	0.08%
2023/12/14	0	0.00	2	23.75	23.65	-2	4,955	-0.04%
2023/12/13	2	23.10	2	23.38	23.10	0	5,090	0.00%
2023/12/07	0	0.00	2.1	23.65	23.55	-2.1	5,206	-0.04%
2023/12/06	2	23.70	1	23.90	23.80	1	5,216	0.02%
2023/11/29	0	0.00	3	23.80	23.55	-3	5,135	-0.06%
2023/11/28	0	0.00	1	23.60	23.65	-1	5,111	-0.02%
2023/11/27	1	23.25	1	22.95	23.25	0	5,024	0.00%
2023/11/24	1	22.85	0	0.00	22.80	1	4,925	0.02%
2023/11/22	2	23.18	10	23.00	22.70	-8	4,929	-0.16%
2023/11/21	0	0.00	4	22.55	22.70	-4	4,799	-0.08%
2023/11/20	2	22.28	0	0.00	22.20	2	4,711	0.04%
2023/11/17	2	22.20	0	0.00	22.15	2	4,667	0.04%
2023/11/15	0	0.00	22	21.66	22.10	-22	4,565	-0.48%
2023/11/14	14	21.21	0	0.00	21.20	14	4,530	0.31%
2023/11/13	0	0.00	24	21.58	21.20	-24	4,654	-0.52%
2023/11/10	10	21.05	0	0.00	20.95	10	4,724	0.21%
2023/11/08	14	21.18	0	0.00	21.15	14	4,994	0.28%
2023/11/03	1	21.60	0	0.00	21.65	1	5,285	0.02%
2023/11/02	0	0.00	10	21.60	21.65	-10	5,456	-0.18%
2023/11/01	10	21.35	0	0.00	21.40	10	5,892	0.17%
2023/10/31	0	0.00	10	21.75	21.55	-10	6,448	-0.16%
2023/10/30	12	21.50	3	21.70	21.55	9	7,077	0.13%
2023/10/27	1	21.65	1	21.35	21.45	0	7,188	0.00%
2023/10/26	1	21.45	3	21.50	21.45	-2	7,239	-0.03%
2023/10/25	1	21.00	0	0.00	21.35	1	7,308	0.01%
2023/10/24	5	20.45	5	20.60	20.60	0	7,330	0.00%
2023/10/19	8	21.41	14	21.43	21.25	-6	7,739	-0.08%
2023/10/18	8	21.18	38	21.08	21.75	-30	7,777	-0.39%
2023/10/13	0	0.00	11	21.75	21.70	-11	7,847	-0.14%
2023/10/11	4	21.53	0	0.00	21.45	4	7,934	0.05%
2023/10/05	0	0.00	3	21.85	21.90	-3	7,962	-0.04%
2023/10/04	2	21.50	0	0.00	21.55	2	7,930	0.03%
2023/10/03	3	22.32	0	0.00	22.20	3	7,860	0.04%
2023/09/27	4	22.99	0	0.00	22.90	4	7,881	0.05%
2023/09/26	3	23.60	3	23.75	23.75	0	7,749	0.00%
2023/09/25	0	0.00	2	24.05	24.00	-2	7,773	-0.03%
2023/09/22	6	24.22	5	24.50	24.30	1	7,782	0.01%
2023/09/21	0	0.00	13	24.31	24.30	-13	7,775	-0.17%
2023/09/20	2	25.03	0	0.00	24.70	2	7,808	0.03%
2023/09/19	2	24.93	2	24.90	24.80	0	7,937	0.00%
2023/09/18	2	24.85	12	24.78	24.70	-10	7,974	-0.13%
2023/09/15	28	24.02	0	0.00	24.10	28	7,772	0.36%
2023/09/13	0	0.00	10	23.35	23.30	-10	7,998	-0.13%
2023/09/12	6	23.65	15	23.67	23.65	-9	8,259	-0.11%
2023/09/11	0	0.00	1	23.30	23.25	-1	8,243	-0.01%
2023/09/07	0	0.00	2	23.40	23.20	-2	8,399	-0.02%
2023/09/05	0	0.00	2	23.85	23.65	-2	8,446	-0.02%
2023/09/04	0	0.00	2	23.35	23.70	-2	8,456	-0.02%
2023/09/01	0	0.00	6	23.25	23.15	-6	8,427	-0.07%
2023/08/31	10	23.10	0	0.00	23.10	10	8,529	0.12%
2023/08/30	0	0.00	10	22.80	22.80	-10	8,744	-0.11%
2023/08/29	11	22.56	41	22.70	22.75	-30	8,721	-0.34%
2023/08/28	2	23.05	0	0.00	22.95	2	8,699	0.02%
2023/08/25	10	22.90	5	22.90	22.90	5	8,695	0.06%
2023/08/24	7	22.65	0	0.00	22.60	7	8,687	0.08%
2023/08/22	9	22.85	0	0.00	22.80	9	8,701	0.10%
2023/08/18	30	23.35	0	0.00	23.20	30	8,681	0.35%
2023/08/17	1	22.25	0	0.00	22.70	1	8,597	0.01%
2023/08/16	2	22.98	0	0.00	22.85	2	8,488	0.02%
2023/08/15	1	23.25	0	0.00	23.25	1	8,433	0.01%
2023/08/14	4	23.48	0	0.00	23.25	4	8,369	0.05%
2023/08/11	3	24.65	0	0.00	24.50	3	8,200	0.04%
2023/08/10	6	25.14	2	25.15	25.15	4	8,083	0.05%
2023/08/08	1	25.75	0	0.00	25.45	1	7,979	0.01%
2023/08/07	6	25.39	7	26.49	26.10	-1	7,900	-0.01%
2023/08/04	3	25.32	5	25.32	26.10	-2	7,485	-0.03%
2023/08/01	0	0.00	2	24.80	24.70	-2	6,343	-0.03%
2023/07/28	5	24.76	0	0.00	24.40	5	6,270	0.08%
2023/07/27	0	0.00	4	24.80	24.85	-4	6,193	-0.06%
2023/07/25	1	24.65	3	25.00	24.70	-2	6,081	-0.03%
2023/07/24	2	25.00	1	25.05	24.65	1	6,006	0.02%
2023/07/20	0	0.00	6	24.15	24.65	-6	5,833	-0.10%
2023/07/19	7	23.74	0	0.00	23.60	7	5,722	0.12%
2023/07/17	0	0.00	8	24.18	24.20	-8	5,975	-0.13%
2023/07/14	8	23.88	0	0.00	23.85	8	6,015	0.13%
2023/07/11	1	23.30	0	0.00	23.35	1	6,005	0.02%
2023/07/10	1	23.45	0	0.00	23.40	1	6,079	0.02%
2023/07/06	3	23.80	0	0.00	23.80	3	6,107	0.05%
2023/07/05	0.1	24.40	0	0.00	24.20	0.1	6,050	0.00%
2023/07/04	1	24.55	0	0.00	24.60	1	6,058	0.02%
2023/07/03	0.1	24.40	0	0.00	24.50	0.1	6,089	0.00%
2023/06/30	1.1	24.50	0	0.00	24.40	1.1	6,058	0.02%
2023/06/29	3.2	24.75	0	0.00	24.65	3.2	6,043	0.05%
2023/06/28	8.1	24.97	0	0.00	24.85	8.1	6,043	0.13%
2023/06/27	1.1	25.03	13	25.19	25.25	-11.9	5,963	-0.20%
2023/06/26	0	0.00	1	25.15	24.75	-1	5,823	-0.02%
2023/06/21	1.1	24.46	1	24.60	24.55	0.1	5,811	0.00%
2023/06/20	2.1	24.60	1	24.75	24.65	1.1	5,879	0.02%
2023/06/19	5	24.65	0	0.00	24.90	5	5,893	0.08%
2023/06/08	0	0.00	1	23.80	23.90	-1	5,983	-0.02%
2023/06/06	1	23.90	0	0.00	23.85	1	6,211	0.02%
2023/06/05	1	24.45	3	23.70	24.40	-2	6,245	-0.03%
2023/06/02	0	0.00	6	23.15	23.20	-6	6,133	-0.10%
2023/05/29	3	23.15	0	0.00	23.15	3	7,000	0.04%
2023/05/26	1	23.05	0	0.00	23.00	1	7,358	0.01%
2023/05/25	2	23.30	0	0.00	23.25	2	7,578	0.03%
2023/05/24	0	0.00	1	23.55	23.75	-1	7,658	-0.01%
2023/05/22	0	0.00	2	23.65	23.65	-2	7,946	-0.03%
2023/05/19	2	23.45	0	0.00	23.25	2	8,109	0.02%
2023/05/12	2	23.90	0	0.00	23.00	2	8,750	0.02%
2023/05/11	2	23.90	0	0.00	23.40	2	8,702	0.02%
2023/05/08	1	24.55	1	24.45	24.40	0	9,159	0.00%
2023/05/05	0	0.00	1	24.55	24.45	-1	9,345	-0.01%
2023/05/04	1	24.10	0	0.00	24.05	1	9,566	0.01%
2023/04/28	2	24.40	8	24.46	24.50	-6	10,489	-0.06%
2023/04/27	2	24.33	1	24.40	24.30	1	10,776	0.01%
2023/04/25	1	24.50	0	0.00	24.45	1	11,452	0.01%
2023/04/19	3	26.20	0	0.00	26.15	3	12,265	0.02%
2023/04/17	5	26.40	5	26.60	26.65	0	12,290	0.00%
2023/04/14	2	26.73	0	0.00	26.70	2	12,409	0.02%
2023/04/13	1	26.90	1	27.05	27.10	0	12,479	0.00%
2023/04/12	1	26.90	0	0.00	26.80	1	12,549	0.01%
2023/04/06	0	0.00	1	26.65	26.75	-1	13,469	-0.01%
2023/03/31	0	0.00	2	26.55	26.40	-2	14,269	-0.01%
2023/03/30	2	26.25	2	26.70	26.25	0	15,575	0.00%
2023/03/28	5	26.26	0	0.00	26.15	5	17,801	0.03%
2023/03/24	4	26.53	0	0.00	26.55	4	19,550	0.02%
2023/03/22	0	0.00	17	26.75	26.60	-17	22,079	-0.08%
2023/03/20	1	27.15	3	26.60	26.65	-2	22,689	-0.01%
2023/03/13	1	27.60	21	27.46	27.75	-20	22,740	-0.09%
2023/03/10	1	28.00	0	0.00	27.90	1	22,697	0.00%
2023/03/09	5	28.55	9	28.71	28.70	-4	22,744	-0.02%
2023/03/08	1	28.30	0	0.00	28.40	1	22,700	0.00%
2023/03/07	0	0.00	6	28.53	28.80	-6	22,742	-0.03%
2023/03/06	0	0.00	13	28.48	28.40	-13	22,627	-0.06%
2023/03/03	2	28.15	10	28.24	28.30	-8	22,580	-0.04%
2023/03/02	40	27.95	40	27.90	28.15	0	22,576	0.00%
2023/03/01	27	27.69	248	27.89	27.40	-221	22,561	-0.98%	大賣/鉅額交易
2023/02/24	52	29.00	125	28.97	28.90	-73	22,234	-0.33%	大賣/
2023/02/23	52	29.51	106	29.60	29.70	-54	21,938	-0.25%	大賣/
2023/02/22	51	29.00	52	29.00	29.20	-1	21,873	0.00%
2023/02/21	0	0.00	7	29.30	29.25	-7	21,945	-0.03%
2023/02/20	8	28.99	1	29.20	29.20	7	22,379	0.03%
2023/02/17	50	29.00	59	29.00	29.00	-9	23,118	-0.04%
2023/02/16	118	28.91	5	28.80	28.80	113	23,559	0.48%	大買/鉅額交易
2023/02/15	76	28.90	2	28.40	28.40	74	23,389	0.32%
2023/02/14	2	28.85	2	28.70	28.80	0	23,295	0.00%
2023/02/13	50	28.05	100	28.28	28.85	-50	23,198	-0.22%
2023/02/09	0	0.00	1	28.70	28.40	-1	23,070	0.00%
2023/02/08	51	29.00	53	28.81	28.65	-2	23,104	-0.01%
2023/02/07	52	27.93	51	28.00	28.80	1	22,930	0.00%
2023/02/06	83	27.96	90	27.81	28.05	-7	22,757	-0.03%
2023/02/03	7	28.01	109	27.90	27.80	-102	22,668	-0.45%	大賣/鉅額交易
2023/02/02	114	28.58	125	28.28	28.45	-11	22,489	-0.05%	大買/大賣/
2023/02/01	260	28.84	261	28.63	28.75	-1	22,276	0.00%	大買/大賣/
2023/01/31	88	29.14	6	29.14	29.00	82	21,995	0.37%
2023/01/30	106	29.08	16	29.04	29.00	90	21,744	0.41%	大買/
2023/01/17	100	28.18	16	28.32	28.45	84	21,441	0.39%
2023/01/16	14	28.02	1	28.00	27.95	13	21,168	0.06%
2023/01/13	4	27.98	1	28.20	27.75	3	20,983	0.01%
2023/01/12	71	27.95	10	28.11	27.60	61	20,674	0.30%
2023/01/11	5	27.80	14	27.69	27.80	-9	20,210	-0.04%
2023/01/10	5	27.10	6	27.35	27.25	-1	19,989	-0.01%
2023/01/09	10	27.41	0	0.00	27.35	10	19,992	0.05%
2023/01/05	14	26.77	15	26.69	26.50	-1	19,785	-0.01%
2023/01/04	2	27.03	2	26.60	26.65	0	19,743	0.00%
2023/01/03	6	27.03	6	26.96	27.10	0	19,655	0.00%
2022/12/30	7	26.90	7	26.75	26.75	0	19,555	0.00%
2022/12/29	34	26.44	0	0.00	26.60	34	19,450	0.17%
2022/12/28	6	26.98	9	27.11	26.80	-3	19,437	-0.02%
2022/12/27	2	27.20	12	26.83	26.70	-10	19,274	-0.05%
2022/12/26	25	27.47	16	27.59	27.10	9	19,051	0.05%
2022/12/23	20	27.63	21	27.78	27.60	-1	18,722	-0.01%
2022/12/22	7	27.11	6	27.40	27.30	1	17,973	0.01%
2022/12/21	12	26.30	65	27.01	27.10	-53	16,789	-0.32%
2022/12/20	1	26.20	16	24.95	24.70	-15	15,380	-0.10%
2022/12/19	20	27.11	1	26.10	26.00	19	14,732	0.13%
2022/12/16	29	27.40	26	27.61	27.50	3	14,061	0.02%
2022/12/15	4	27.01	34	27.47	27.60	-30	13,168	-0.23%
2022/12/14	80	26.80	7	27.07	25.90	73	12,193	0.60%
2022/12/13	5	25.35	16	25.12	26.40	-11	10,963	-0.10%
2022/12/09	3	23.80	0	0.00	23.80	3	10,567	0.03%
2022/12/08	5	23.75	5	23.90	23.75	0	10,633	0.00%
2022/12/07	10	24.05	5	24.30	23.85	5	10,670	0.05%
2022/12/06	5	24.15	5	24.35	24.15	0	10,594	0.00%
2022/12/05	6	24.69	6	24.10	24.70	0	10,597	0.00%
2022/12/02	0	0.00	2	23.65	23.60	-2	10,364	-0.02%
2022/12/01	5	23.90	5	24.30	23.95	0	10,432	0.00%
2022/11/30	0	0.00	8	23.75	23.80	-8	10,464	-0.08%
2022/11/29	8	23.88	8	23.04	23.85	0	10,493	0.00%
2022/11/25	3	22.90	3	23.15	22.80	0	10,516	0.00%
2022/11/24	1	22.75	0	0.00	22.80	1	10,531	0.01%
2022/11/23	9	22.96	9	23.55	22.75	0	10,466	0.00%
2022/11/16	0	0.00	3	24.23	24.45	-3	10,149	-0.03%
2022/11/15	17	24.04	16	23.64	24.10	1	9,713	0.01%
2022/11/14	13	21.60	6	21.45	22.45	7	8,940	0.08%
2022/11/11	2	20.50	2	20.80	20.45	0	8,585	0.00%
2022/11/09	5	20.75	5	20.76	20.75	0	9,001	0.00%
2022/11/08	9	20.60	8	20.77	20.60	1	9,464	0.01%
2022/11/04	1	19.80	0	0.00	19.90	1	9,907	0.01%
2022/11/03	1	20.45	0	0.00	20.55	1	9,955	0.01%
2022/10/28	2	19.98	0.5	20.05	19.90	1.5	10,270	0.01%
2022/10/27	3	20.47	2	20.45	20.50	1	10,296	0.01%
2022/10/25	5	20.85	5	21.01	20.80	0	11,142	0.00%
2022/10/24	2	21.50	0	0.00	21.30	2	11,165	0.02%
2022/10/19	5	21.90	6	21.66	21.90	-1	11,399	-0.01%
2022/10/18	5	21.35	5	21.50	21.25	0	11,536	0.00%
2022/10/14	0	0.00	1	21.25	21.15	-1	11,844	-0.01%
2022/10/05	3	22.60	3	22.75	22.60	0	12,293	0.00%
2022/10/04	5	22.20	5	21.75	22.15	0	12,230	0.00%
2022/09/29	5	20.85	6	21.00	21.00	-1	12,300	-0.01%
2022/09/28	4	21.05	24	20.59	20.50	-20	12,279	-0.16%
2022/09/26	4	21.88	0	0.00	21.65	4	12,522	0.03%
2022/09/23	3	23.00	7	23.05	23.00	-4	12,506	-0.03%
2022/09/21	6	23.32	5	23.75	23.20	1	12,282	0.01%
2022/09/20	5	23.90	0	0.00	24.20	5	12,026	0.04%
2022/09/19	23	24.81	5	25.00	24.45	18	11,912	0.15%
2022/09/16	43	24.10	0	0.00	24.45	43	11,816	0.36%
2022/09/15	0	0.00	5	24.20	24.45	-5	11,879	-0.04%
2022/09/14	2	23.95	0	0.00	23.95	2	11,970	0.02%
2022/09/12	5	24.70	5	24.45	24.60	0	12,301	0.00%
2022/09/08	1	24.15	0	0.00	24.20	1	12,320	0.01%
2022/09/07	5	24.40	0	0.00	23.90	5	12,320	0.04%
2022/09/06	3	24.13	0	0.00	23.95	3	12,180	0.02%
2022/09/05	12	24.85	0	0.00	24.60	12	12,095	0.10%
2022/09/02	1	25.35	2	25.40	25.15	-1	12,179	-0.01%
2022/09/01	4	25.38	0	0.00	25.20	4	12,175	0.03%
2022/08/31	1	25.80	0	0.00	25.95	1	12,098	0.01%
2022/08/29	2	26.23	0	0.00	26.25	2	12,111	0.02%
2022/08/26	1	26.90	1	27.20	27.05	0	12,174	0.00%
2022/08/23	1	26.45	0	0.00	26.55	1	12,301	0.01%
2022/08/19	0	0.00	1	27.55	27.55	-1	12,263	-0.01%
2022/08/17	0.2	27.80	0	0.00	27.45	0.2	12,084	0.00%
2022/08/16	3	27.67	0	0.00	27.20	3	11,983	0.03%
2022/08/15	7	27.69	8	27.32	27.60	-1	11,864	-0.01%
2022/08/12	0	0.00	0.6	26.15	26.00	-0.6	11,606	-0.01%
2022/08/11	7	25.37	5.2	25.55	25.20	1.8	11,403	0.02%
2022/08/10	0	0.00	3.4	25.52	25.20	-3.4	11,397	-0.03%
2022/08/09	3	25.53	0	0.00	25.50	3	11,359	0.03%
2022/08/08	0	0.00	5	25.61	25.50	-5	11,344	-0.04%
2022/08/05	1	26.15	1	26.60	26.05	0	11,308	0.00%
2022/08/04	2	26.08	0	0.00	26.00	2	11,422	0.02%
2022/08/03	2	26.35	0	0.00	26.70	2	11,402	0.02%
2022/08/02	2	26.88	1.2	27.49	26.90	0.8	11,544	0.01%
2022/08/01	8	26.43	10.4	26.07	27.10	-2.4	11,292	-0.02%
2022/07/29	0.3	25.15	0	0.00	25.15	0.3	11,552	0.00%
2022/07/27	5	24.58	0	0.00	24.60	5	11,460	0.04%
2022/07/26	6.3	25.17	10	25.30	25.05	-3.7	11,397	-0.03%
2022/07/13	1	26.60	0	0.00	26.60	1	11,308	0.01%
2022/07/12	1	26.75	0	0.00	26.75	1	11,532	0.01%
2022/07/07	3	26.05	0	0.00	26.00	3	11,839	0.03%
2022/07/05	0	0.00	2	25.35	26.00	-2	12,164	-0.02%
2022/07/01	10	26.80	0	0.00	26.60	10	12,314	0.08%
2022/06/30	1	26.95	12	26.80	26.85	-11	12,310	-0.09%
2022/06/29	0	0.00	10	27.60	27.70	-10	12,355	-0.08%
2022/06/27	1	28.10	1	28.60	28.50	0	13,089	0.00%
2022/06/24	1	27.75	0	0.00	27.50	1	13,382	0.01%
2022/06/22	2	27.55	0	0.00	27.40	2	13,894	0.01%
2022/06/20	2	28.05	12	28.38	28.05	-10	14,978	-0.07%
2022/06/16	3	30.37	0	0.00	30.00	3	17,398	0.02%
2022/06/15	5	30.95	0	0.00	30.90	5	17,549	0.03%
2022/06/14	8	30.63	0	0.00	31.00	8	17,760	0.05%
2022/06/09	5	32.85	0	0.00	32.85	5	18,553	0.03%
2022/06/08	1	33.20	0.1	33.10	33.15	1	19,323	0.00%
2022/06/06	15	33.43	10	33.00	33.50	5	19,839	0.03%
2022/06/01	105	33.05	105	33.10	33.15	0	22,617	0.00%	大買/大賣/
2022/05/31	2	32.80	0	0.00	32.70	2	22,746	0.01%
2022/05/30	1	33.50	1.1	33.50	33.40	-0.1	22,803	0.00%
2022/05/27	0	0.00	12	33.05	33.00	-12	23,267	-0.05%
2022/05/25	0	0.00	1	32.65	32.65	-1	23,894	0.00%
2022/05/24	0	0.00	10	33.20	32.90	-10	24,000	-0.04%
2022/05/23	1	33.25	0	0.00	33.00	1	24,170	0.00%
2022/05/20	0	0.00	21.2	33.22	33.10	-21.2	24,603	-0.09%
2022/05/19	13	31.76	3	31.90	31.90	10	25,466	0.04%
2022/05/18	3	33.35	0	0.00	33.45	3	25,245	0.01%
2022/05/12	3	32.57	1.2	32.83	32.35	1.8	25,175	0.01%
2022/05/11	9	33.75	5	33.70	33.65	4	25,046	0.02%
2022/05/10	35	34.10	15	34.21	34.50	20	25,121	0.08%
2022/05/09	5	33.90	5.2	34.20	33.65	-0.2	25,071	0.00%
2022/05/06	6	34.82	2	35.38	34.60	4	25,056	0.02%
2022/05/05	9	38.34	5	38.45	38.35	4	24,627	0.02%
2022/04/29	1	38.25	0.3	38.20	38.15	0.7	24,756	0.00%
2022/04/27	0	0.00	8	38.16	38.20	-8	24,827	-0.03%
2022/04/26	1	39.80	2	39.50	39.40	-1	24,640	0.00%
2022/04/25	12	41.55	10	41.10	40.90	2	24,401	0.01%
2022/04/22	9	44.13	21	43.73	43.85	-12	24,199	-0.05%
2022/04/20	5	43.75	3	43.60	43.60	2	24,620	0.01%
2022/04/19	9	44.79	0	0.00	44.50	9	24,576	0.04%
2022/04/18	36	45.85	3	44.75	44.75	33	24,596	0.13%
2022/04/15	29	47.07	2	47.25	46.80	27	24,461	0.11%
2022/04/14	20	46.89	2	46.90	46.80	18	24,431	0.07%
2022/04/13	7	47.10	23	47.20	47.10	-16	24,418	-0.07%
2022/04/12	0	0.00	3	46.45	46.70	-3	24,421	-0.01%
2022/04/11	1	46.65	0	0.00	46.65	1	24,375	0.00%
2022/04/08	3	47.25	0	0.00	47.50	3	24,241	0.01%
2022/04/07	20	47.25	9	46.92	45.75	11	24,089	0.05%
2022/04/06	4	46.43	2	46.90	46.95	2	23,863	0.01%
2022/04/01	1	46.30	0	0.00	46.55	1	23,925	0.00%
2022/03/31	4	46.64	4	46.50	46.15	0	24,396	0.00%
2022/03/30	8	45.82	5	46.08	46.90	3	24,614	0.01%
2022/03/29	11	46.47	16	46.10	46.00	-5	24,555	-0.02%
2022/03/28	4	47.30	5	47.23	47.30	-1	24,828	0.00%
2022/03/25	9	48.34	1	48.05	48.50	8	25,621	0.03%
2022/03/24	18	48.42	24	48.31	47.95	-6	27,333	-0.02%
2022/03/23	17	47.36	10	47.65	48.50	7	28,160	0.02%
2022/03/22	31	48.03	98	47.88	47.40	-67	27,779	-0.24%
2022/03/21	81	46.91	51.2	46.74	47.20	29.8	26,656	0.11%
2022/03/18	0	0.00	1	44.60	43.95	-1	25,846	0.00%
2022/03/17	15	44.25	5	44.35	44.20	10	26,610	0.04%
2022/03/16	7	43.75	30	43.85	43.75	-23	26,726	-0.09%
2022/03/15	3	42.95	0	0.00	43.20	3	26,546	0.01%
2022/03/14	15	43.58	0	0.00	44.00	15	27,330	0.05%
2022/03/11	1	43.65	24	43.81	43.60	-23	27,832	-0.08%
2022/03/10	3	41.80	1	42.70	42.80	2	27,391	0.01%
2022/03/09	9	41.42	0	0.00	41.80	9	27,386	0.03%
2022/03/08	29	42.90	18	41.76	40.90	11	27,456	0.04%
2022/03/07	38	44.21	63	44.07	43.90	-25	26,189	-0.10%
2022/03/04	6	42.33	1	42.05	42.00	5	24,971	0.02%
2022/03/02	5	43.00	16	42.90	42.25	-11	25,338	-0.04%
2022/03/01	3	42.23	7	42.74	42.05	-4	26,021	-0.02%
2022/02/25	7	40.43	3	40.53	40.50	4	27,087	0.01%
2022/02/24	1	39.55	3	40.37	39.35	-2	27,790	-0.01%
2022/02/23	13	40.98	1	41.10	41.30	12	27,769	0.04%
2022/02/22	8	42.04	1	41.95	41.20	7	27,786	0.03%
2022/02/21	36	42.21	21	42.65	42.75	15	27,345	0.05%
2022/02/18	0	0.00	12	39.63	39.85	-12	26,414	-0.05%
2022/02/17	1	39.75	1	39.35	39.75	0	26,629	0.00%
2022/02/15	1	39.75	1	40.00	39.10	0	27,223	0.00%
2022/02/14	4	39.78	9	39.68	39.80	-5	28,130	-0.02%
2022/02/10	10	40.50	10	40.25	40.50	0	28,566	0.00%
2022/02/09	10	40.65	1	40.30	40.25	9	29,265	0.03%
2022/02/08	0	0.00	2	39.95	40.00	-2	29,287	-0.01%
2022/02/07	1	39.70	12	38.37	39.85	-11	29,340	-0.04%
2022/01/26	0	0.00	3	36.85	37.00	-3	29,320	-0.01%
2022/01/25	11	37.09	10	37.28	36.75	1	29,502	0.00%
2022/01/24	12	36.86	14	37.03	37.10	-2	29,595	-0.01%
2022/01/21	1	39.00	0	0.00	38.15	1	29,608	0.00%
2022/01/20	0	0.00	3	38.50	39.25	-3	29,596	-0.01%
2022/01/19	2	38.40	0	0.00	38.25	2	29,578	0.01%
2022/01/18	0	0.00	5	39.02	38.80	-5	29,689	-0.02%
2022/01/14	4	39.43	2	39.60	40.00	2	30,508	0.01%
2022/01/13	8	39.51	13	39.70	40.00	-5	30,450	-0.02%
2022/01/12	5	38.20	13	38.42	38.45	-8	30,188	-0.03%
2022/01/11	6	38.57	3	38.57	38.15	3	30,146	0.01%
2022/01/10	5	38.63	5	39.17	38.90	0	30,244	0.00%
2022/01/07	11	39.35	8	39.78	39.05	3	30,235	0.01%
2022/01/05	4	40.44	3	40.70	40.25	1	30,346	0.00%
2022/01/03	4	40.48	4	40.55	40.70	0	30,572	0.00%
2021/12/30	0	0.00	5	41.05	41.15	-5	30,805	-0.02%
2021/12/29	2	41.50	3	41.37	41.50	-1	30,944	0.00%
2021/12/28	3	41.13	2	41.35	41.10	1	31,211	0.00%
2021/12/27	3	41.37	2	41.55	41.00	1	31,412	0.00%
2021/12/24	14	42.87	5	44.07	42.55	9	31,107	0.03%
2021/12/23	12	43.58	9	43.86	43.55	3	30,878	0.01%
2021/12/22	9	44.14	42	44.38	43.90	-33	30,458	-0.11%
2021/12/21	10	42.65	27	43.19	44.55	-17	29,872	-0.06%
2021/12/20	39	43.51	36	43.29	44.05	3	28,816	0.01%
2021/12/17	5	41.94	33	41.31	41.70	-28	26,866	-0.10%
2021/12/16	10	39.37	0	0.00	39.40	10	25,705	0.04%
2021/12/15	2	40.00	5	39.74	39.95	-3	25,899	-0.01%
2021/12/14	26	39.95	122	40.68	39.65	-96	25,870	-0.37%	大賣/
2021/12/13	146	40.72	56	40.33	40.90	90	25,432	0.35%	大買/
2021/12/10	16	38.80	9	38.68	38.50	7	24,588	0.03%
2021/12/09	14	38.70	0	0.00	38.45	14	24,644	0.06%
2021/12/08	8	40.42	9	39.61	39.15	-1	24,884	0.00%
2021/12/07	28	38.63	24	38.41	39.00	4	24,544	0.02%
2021/12/06	1	37.55	16	37.26	37.10	-15	23,937	-0.06%
2021/12/03	0	0.00	5	36.50	36.50	-5	23,783	-0.02%
2021/12/02	2	36.45	24	36.15	36.20	-22	23,710	-0.09%
2021/12/01	0	0.00	5	34.60	35.40	-5	23,638	-0.02%
2021/11/30	3	34.87	2	35.25	35.10	1	23,681	0.00%
2021/11/29	11	35.02	17	35.16	35.10	-6	23,701	-0.03%
2021/11/26	37.5	36.84	3	36.23	36.25	34.5	23,693	0.15%
2021/11/25	25.5	38.25	46	38.33	38.15	-20.5	23,602	-0.09%
2021/11/24	54	37.21	62	37.13	37.40	-8	22,654	-0.04%
2021/11/23	17	35.12	36	34.99	35.20	-19	21,411	-0.09%
2021/11/22	10	32.85	31	33.04	33.40	-21	21,791	-0.10%
2021/11/19	8	33.10	2	32.85	32.85	6	21,762	0.03%
2021/11/17	15	33.87	9	34.05	33.85	6	21,904	0.03%
2021/11/16	2	34.30	0	0.00	34.10	2	22,142	0.01%
2021/11/15	11	34.80	0	0.00	34.75	11	22,263	0.05%
2021/11/12	19	35.74	12	36.46	35.55	7	22,815	0.03%
2021/11/11	8	37.03	12	37.02	36.25	-4	22,815	-0.02%
2021/11/10	2	35.15	0	0.00	34.95	2	22,256	0.01%
2021/11/09	7	35.41	4	35.43	35.70	3	22,466	0.01%
2021/11/08	8	36.37	2	36.45	36.25	6	22,636	0.03%
2021/11/05	12	34.39	5	34.25	34.30	7	22,459	0.03%
2021/11/04	28	35.25	5	36.20	35.15	23	22,738	0.10%
2021/11/03	10	35.70	12	35.59	35.70	-2	23,539	-0.01%
2021/11/02	10	35.33	11	35.89	35.15	-1	23,573	0.00%
2021/11/01	11	34.85	10	35.30	35.20	1	23,736	0.00%
2021/10/29	5	34.80	10	35.15	35.10	-5	23,880	-0.02%
2021/10/28	16	34.71	6	34.77	34.85	10	23,908	0.04%
2021/10/27	10	35.20	5	35.35	35.30	5	24,131	0.02%
2021/10/26	2	35.20	15	35.36	35.60	-13	24,736	-0.05%
2021/10/25	1	34.50	25	34.39	35.05	-24	25,027	-0.10%
2021/10/22	22	34.56	0	0.00	33.70	22	25,424	0.09%
2021/10/21	0	0.00	1	36.15	36.90	-1	25,461	0.00%
2021/10/20	11	36.20	27	36.60	36.05	-16	25,804	-0.06%
2021/10/19	1	36.60	0	0.00	36.60	1	26,215	0.00%
2021/10/18	25	36.52	5	36.40	36.40	20	26,883	0.07%
2021/10/15	5	36.50	5	36.95	36.30	0	27,449	0.00%
2021/10/14	1	35.60	6	35.82	36.35	-5	28,019	-0.02%
2021/10/13	4	36.05	3	35.40	35.80	1	28,804	0.00%
2021/10/12	8	36.58	8	36.84	36.10	0	29,292	0.00%
2021/10/08	2	38.40	2	36.85	37.00	0	30,189	0.00%
2021/10/07	2	37.55	2	37.95	38.30	0	31,156	0.00%
2021/10/05	1	37.00	1	37.65	39.00	0	33,509	0.00%
2021/10/04	0	0.00	16	37.79	37.10	-16	34,130	-0.05%
2021/10/01	1	40.20	10	40.72	39.15	-9	35,544	-0.03%
2021/09/30	1	40.75	0	0.00	41.80	1	37,175	0.00%
2021/09/29	1	40.95	1	41.45	40.35	0	38,748	0.00%
2021/09/28	4	41.66	1	41.45	41.45	3	41,331	0.01%
2021/09/27	2	42.25	0.1	42.20	42.35	1.9	44,443	0.00%
2021/09/24	0	0.00	1	41.75	41.75	-1	49,121	0.00%
2021/09/23	3	40.08	1	41.15	41.25	2	55,807	0.00%
2021/09/22	34	41.45	15	42.17	41.00	19	63,801	0.03%
2021/09/17	4	43.93	3	44.18	44.45	1	67,891	0.00%
2021/09/16	2	44.55	1	44.15	44.15	1	70,029	0.00%
2021/09/15	2	44.75	0	0.00	45.05	2	71,938	0.00%
2021/09/14	12	46.05	11	45.27	45.50	1	75,763	0.00%
2021/09/13	22	46.80	21	46.96	46.90	1	79,590	0.00%
2021/09/10	82	45.89	80	46.33	46.35	2	80,607	0.00%
2021/09/09	1	43.50	0	0.00	44.95	1	81,642	0.00%
2021/09/08	2	44.25	0	0.00	43.70	2	84,570	0.00%
2021/09/07	8	44.63	5	44.20	44.20	3	84,889	0.00%
2021/09/06	12	44.84	12	45.11	44.45	0	85,072	0.00%
2021/09/03	0	0.00	1	45.00	44.05	-1	85,000	0.00%
2021/09/02	3	45.03	12	44.58	44.40	-9	85,129	-0.01%
2021/09/01	3	46.30	0	0.00	46.05	3	85,115	0.00%
2021/08/31	22	46.66	3	46.83	46.85	19	85,070	0.02%
2021/08/30	15	46.72	17	46.24	46.40	-2	85,302	0.00%
2021/08/27	0	0.00	10	46.00	45.85	-10	85,511	-0.01%
2021/08/26	16	47.10	4	47.69	46.00	12	85,671	0.01%
2021/08/24	2	43.88	1	44.20	44.00	1	89,217	0.00%
2021/08/23	21	44.16	20	44.27	44.10	1	93,474	0.00%
2021/08/20	22	43.21	21	43.04	43.40	1	96,058	0.00%
2021/08/19	2	43.25	10	43.85	42.75	-8	98,816	-0.01%
2021/08/18	12	43.05	6	45.14	45.40	6	100,762	0.01%
2021/08/17	12	46.86	14	45.47	44.30	-2	102,491	0.00%
2021/08/16	3	48.55	2	47.05	47.80	1	106,682	0.00%
2021/08/13	6	48.29	1	48.60	47.80	5	111,289	0.00%
2021/08/12	0	0.00	6	48.78	49.30	-6	115,351	-0.01%
2021/08/11	7	48.21	3	47.20	47.00	4	118,096	0.00%
2021/08/10	64	48.29	40	47.27	47.30	24	119,720	0.02%
2021/08/09	2	48.65	26	48.81	48.85	-24	121,383	-0.02%
2021/08/06	16	47.20	115	46.39	47.00	-99	123,407	-0.08%	大賣/
2021/08/05	35	47.28	49	46.88	47.15	-14	126,196	-0.01%
2021/08/04	111	48.96	5	49.25	48.60	106	129,263	0.08%	大買/鉅額交易
2021/08/03	1	48.60	0	0.00	48.75	1	134,933	0.00%
2021/08/02	42	49.22	30	49.50	49.25	12	138,109	0.01%
2021/07/30	19	49.78	14	48.96	48.90	5	142,440	0.00%
2021/07/29	23	47.26	16	47.57	48.90	7	146,402	0.00%
2021/07/28	27	46.56	31	46.94	46.90	-4	148,860	0.00%
2021/07/27	14	47.66	13	48.38	46.50	1	151,587	0.00%
2021/07/26	47	49.45	20	48.55	48.55	27	154,472	0.02%
2021/07/23	11	49.26	35	49.88	50.40	-24	157,355	-0.02%
2021/07/22	4	49.15	10	48.67	48.20	-6	158,348	0.00%
2021/07/21	22	51.56	6	50.18	49.30	16	159,661	0.01%
2021/07/20	25	52.22	30	51.50	51.50	-5	159,499	0.00%
2021/07/19	13	54.17	37	54.21	53.10	-24	159,337	-0.02%
2021/07/16	25	53.36	23	53.02	53.00	2	159,322	0.00%
2021/07/15	12	53.05	21	53.20	54.40	-9	159,147	-0.01%
2021/07/14	41	50.75	47	50.97	50.70	-6	158,637	0.00%
2021/07/13	49	55.75	14	53.49	52.60	35	158,188	0.02%
2021/07/12	23	57.80	22	57.91	57.40	1	157,356	0.00%
2021/07/09	52	57.28	36	57.12	56.50	16	156,798	0.01%
2021/07/08	11	57.55	30	57.63	58.50	-19	156,468	-0.01%
2021/07/07	81	58.12	58	57.20	56.50	23	155,332	0.01%
2021/07/06	106	61.26	97	60.49	59.60	9	155,560	0.01%	大買/
2021/07/05	118	61.97	112.1	62.07	61.30	5.9	156,896	0.00%	大買/大賣/
2021/07/02	165.1	60.17	103	60.58	60.10	62.1	154,581	0.04%	大買/大賣/
2021/07/01	108.2	62.11	127.2	61.05	58.80	-19	153,370	-0.01%	大買/大賣/
2021/06/30	148	62.59	141.2	62.90	61.20	6.8	151,103	0.00%	大買/大賣/
2021/06/29	220	59.07	227.2	59.08	59.50	-7.2	147,776	0.00%	大買/大賣/
2021/06/28	111	54.82	201.2	53.22	55.70	-90.2	141,237	-0.06%	大買/大賣/
2021/06/25	31	51.59	53.4	52.31	50.70	-22.4	136,878	-0.02%
2021/06/24	37	50.64	22.7	50.55	50.60	14.3	135,237	0.01%
2021/06/23	79	51.08	62	50.28	48.25	17	133,347	0.01%
2021/06/22	18.2	50.40	80.3	50.99	51.70	-62.1	130,040	-0.05%
2021/06/21	98.2	48.39	44	47.73	47.00	54.2	125,972	0.04%
2021/06/18	230	51.15	222	51.54	50.00	8	124,583	0.01%	大買/大賣/
2021/06/17	249	52.32	236	52.75	50.80	13	123,048	0.01%	大買/大賣/
2021/06/16	11	51.85	2	51.75	50.40	9	120,480	0.01%
2021/06/15	18	48.36	8	50.00	50.60	10	120,113	0.01%
2021/06/11	2	47.70	0	0.00	47.20	2	119,897	0.00%
2021/06/10	4	45.40	2	45.30	47.10	2	120,284	0.00%
2021/06/09	3	47.10	0	0.00	46.80	3	120,431	0.00%
2021/06/07	7	47.61	95	48.06	47.20	-88	120,863	-0.07%
2021/06/04	5	50.49	2	50.55	49.95	3	120,690	0.00%
2021/06/03	30	51.92	11	51.75	51.60	19	121,601	0.02%
2021/06/02	46	52.01	16.1	53.32	52.70	29.9	121,644	0.02%
2021/06/01	379	53.17	350	53.51	53.30	29	122,374	0.02%	大買/大賣/
2021/05/31	158	52.22	147	52.14	52.40	11	121,105	0.01%	大買/大賣/
2021/05/28	32	48.29	119	47.88	48.70	-87	118,089	-0.07%	大賣/
2021/05/27	344.5	45.27	387	45.64	44.30	-42.5	116,115	-0.04%	大買/大賣/
2021/05/26	102	43.99	84	43.98	44.10	18	114,060	0.02%	大買/
2021/05/25	119	44.84	20	44.62	44.00	99	113,252	0.09%	大買/
2021/05/24	131	46.00	138	46.20	45.05	-7	113,497	-0.01%	大買/大賣/
2021/05/21	89	44.30	91	45.26	46.15	-2	110,303	0.00%
2021/05/20	98	44.80	73	44.40	43.00	25	105,867	0.02%
2021/05/19	43	44.56	30	44.60	45.00	13	101,894	0.01%
2021/05/18	12	40.91	24	40.42	40.95	-12	99,356	-0.01%
2021/05/17	34	38.00	10	37.61	37.25	24	97,397	0.02%
2021/05/14	44	44.11	47	44.38	41.35	-3	95,502	0.00%
2021/05/13	16	46.91	28	46.03	45.90	-12	92,554	-0.01%
2021/05/12	52	54.00	23	55.90	51.00	29	89,797	0.03%
2021/05/11	63	56.95	43	58.86	56.60	20	86,567	0.02%
2021/05/10	29	56.40	3	55.83	57.40	26	80,795	0.03%
2021/05/07	461	49.14	466	49.22	52.20	-5	77,653	-0.01%	大買/大賣/
2021/05/06	22	46.23	28	46.11	47.50	-6	73,184	-0.01%
2021/05/05	11	39.65	33	42.47	43.20	-22	68,736	-0.03%
2021/05/04	52	40.56	22	40.69	39.30	30	66,023	0.05%
2021/05/03	66	44.53	55	45.41	42.65	11	62,948	0.02%
2021/04/29	22	41.48	46	41.64	42.60	-24	59,681	-0.04%
2021/04/28	18	39.41	7	39.54	38.75	11	56,519	0.02%
2021/04/27	39	40.03	25	39.66	40.00	14	55,435	0.03%
2021/04/26	0	0.00	16	38.87	39.25	-16	53,702	-0.03%
2021/04/23	1	35.10	0	0.00	35.70	1	53,554	0.00%
2021/04/22	4	37.64	6	37.17	36.25	-2	53,573	0.00%
2021/04/21	19	34.93	21	35.00	35.40	-2	53,448	0.00%
2021/04/20	33	32.75	8	33.86	34.50	25	53,279	0.05%
2021/04/19	23	33.65	14.7	34.40	34.70	8.3	53,408	0.02%
2021/04/16	4	30.81	29	31.08	31.55	-25	53,007	-0.05%
2021/04/15	1	29.30	26	28.69	28.70	-25	52,922	-0.05%
2021/04/14	22	27.69	10	28.20	27.80	12	53,582	0.02%
2021/04/13	32	27.76	3	27.67	27.40	29	55,897	0.05%
2021/04/12	10	28.46	21	28.50	29.00	-11	59,126	-0.02%
2021/04/09	47	25.96	40	26.60	26.80	7	58,542	0.01%
2021/04/08	0	0.00	20	24.95	24.95	-20	56,092	-0.04%
2021/04/07	61	22.75	53	22.86	22.70	8	56,933	0.01%
2021/04/06	19	22.10	18	21.77	22.70	1	56,288	0.00%
2021/04/01	6	20.16	12	20.82	20.75	-6	54,838	-0.01%
2021/03/31	73	18.99	41	18.99	19.50	32	52,181	0.06%
2021/03/30	10	18.30	1	18.25	18.30	9	51,223	0.02%
2021/03/29	1	18.25	13	18.39	18.30	-12	52,583	-0.02%
2021/03/26	3	17.70	0	0.00	17.80	3	55,864	0.01%
2021/03/25	50	17.85	68	17.89	17.55	-18	58,787	-0.03%
2021/03/24	1	17.30	1	17.25	17.30	0	58,813	0.00%
2021/03/23	1	17.55	0	0.00	17.55	1	59,227	0.00%
2021/03/22	11	17.58	1	17.75	17.70	10	60,007	0.02%
2021/03/19	1	17.50	10	17.90	17.50	-9	61,924	-0.01%
2021/03/18	2	17.70	30	17.80	17.75	-28	63,665	-0.04%
2021/03/17	1	18.05	5	17.95	17.85	-4	66,518	-0.01%
2021/03/16	34	17.84	1	17.75	17.75	33	67,843	0.05%
2021/03/15	45	18.38	3	18.40	18.35	42	67,472	0.06%
2021/03/12	0	0.00	15	18.67	18.75	-15	67,060	-0.02%
2021/03/11	0	0.00	11	18.25	18.25	-11	66,686	-0.02%
2021/03/10	22	18.15	24	18.40	18.20	-2	66,651	0.00%
2021/03/09	48	18.49	21	18.34	18.40	27	66,366	0.04%
2021/03/08	0	0.00	47	18.14	18.10	-47	65,151	-0.07%
2021/03/05	26	18.16	2	18.30	17.85	24	64,811	0.04%
2021/03/04	9	18.51	64	18.64	18.60	-55	63,711	-0.09%
2021/03/03	16	17.82	92	18.08	17.75	-76	61,301	-0.12%
2021/03/02	4	17.53	62	17.80	17.30	-58	60,155	-0.10%
2021/02/26	10	17.38	20	17.46	17.45	-10	59,714	-0.02%
2021/02/25	6	17.04	53	17.39	17.45	-47	58,896	-0.08%
2021/02/24	112	17.30	42	17.33	16.50	70	58,000	0.12%	大買/
2021/02/23	31	16.67	22	16.81	17.20	9	55,364	0.02%
2021/02/22	17	15.55	22	15.59	15.65	-5	54,002	-0.01%
2021/02/19	26	15.25	5	15.18	15.45	21	53,465	0.04%
2021/02/18	14	14.85	46	15.04	15.40	-32	52,997	-0.06%
2021/02/17	1	13.95	19	14.19	14.25	-18	52,242	-0.03%
2021/02/05	12	13.45	0	0.00	13.40	12	51,850	0.02%
2021/02/04	23	13.55	4	13.80	13.65	19	51,731	0.04%
2021/02/03	4	13.73	0	0.00	13.70	4	51,751	0.01%
2021/02/02	0	0.00	1	14.05	14.20	-1	51,453	0.00%
2021/02/01	0	0.00	10	13.30	13.80	-10	51,289	-0.02%
2021/01/29	0	0.00	4	13.75	13.60	-4	51,075	-0.01%
2021/01/28	4	13.90	5	14.03	13.90	-1	51,168	0.00%
2021/01/27	15	14.43	25	14.39	14.40	-10	51,213	-0.02%
2021/01/26	4	14.85	0	0.00	14.85	4	51,226	0.01%
2021/01/25	14	15.27	7	15.41	15.25	7	51,006	0.01%
2021/01/22	27	15.20	3	15.05	15.25	24	50,670	0.05%
2021/01/20	2	14.80	11	14.80	14.60	-9	50,138	-0.02%
2021/01/19	5	15.54	5	15.60	15.35	0	49,711	0.00%
2021/01/18	20	14.93	7	15.06	15.10	13	49,391	0.03%
2021/01/15	20	15.85	20	15.75	15.70	0	48,895	0.00%
2021/01/14	0	0.00	365	16.27	16.40	-365	48,484	-0.75%	大賣/鉅額交易
2021/01/13	365	15.82	7	15.94	16.10	358	47,717	0.75%	大買/鉅額交易
2021/01/12	13	16.08	158	15.92	15.70	-145	47,363	-0.31%	大賣/鉅額交易
2021/01/11	17	16.91	27	16.91	16.65	-10	46,697	-0.02%
2021/01/08	98	16.52	83	17.00	16.80	15	46,275	0.03%
2021/01/07	110	17.19	8	16.89	16.85	102	45,602	0.22%	大買/鉅額交易
2021/01/06	57	18.02	13	17.64	17.65	44	44,235	0.10%
2021/01/05	57	17.81	401	17.70	17.80	-344	41,253	-0.83%	大賣/鉅額交易
2021/01/04	7	16.17	73	16.46	16.50	-66	37,384	-0.18%
2020/12/31	80	15.33	91	15.69	15.75	-11	35,812	-0.03%
2020/12/30	519	15.58	86	16.16	15.50	433	35,197	1.23%	大買/鉅額交易
2020/12/29	42	15.44	77	15.59	15.35	-35	33,981	-0.10%
2020/12/28	98	15.20	16	15.30	15.00	82	32,612	0.25%
2020/12/25	47	15.58	58	15.92	15.50	-11	31,474	-0.03%
2020/12/24	83	15.72	73	15.75	15.50	10	30,591	0.03%
2020/12/23	21	15.22	36	15.65	16.00	-15	29,622	-0.05%
2020/12/22	160	16.55	18	16.60	15.20	142	28,061	0.51%	大買/鉅額交易
2020/12/21	22	15.10	167	15.52	15.75	-145	24,162	-0.60%	大賣/鉅額交易
2020/12/18	38	14.34	11	14.10	14.35	27	21,095	0.13%
2020/12/17	119	14.37	103	14.11	14.20	16	20,410	0.08%	大買/大賣/
2020/12/16	36	14.28	14	14.45	14.25	22	19,874	0.11%
2020/12/15	25	14.98	176	14.75	14.15	-151	18,916	-0.80%	大賣/鉅額交易
2020/12/14	243	14.11	273	14.25	14.30	-30	17,025	-0.18%	大買/大賣/
2020/12/11	252	13.61	39.1	13.71	13.75	212.9	14,796	1.44%	大買/鉅額交易
2020/12/10	8	12.65	10	12.69	12.85	-2	11,829	-0.02%
2020/12/09	10	11.68	0	0.00	11.70	10	10,342	0.10%
2020/12/08	24	11.92	0	0.00	11.90	24	10,395	0.23%
2020/12/07	10	12.08	1	12.10	12.10	9	10,456	0.09%
2020/12/04	0	0.00	9	12.15	12.05	-9	10,470	-0.09%
2020/12/03	9	11.70	40.2	11.70	11.70	-31.2	10,500	-0.30%
2020/12/02	10	11.90	1	11.85	11.80	9	10,700	0.08%
2020/12/01	52	11.79	22	11.80	11.90	30	10,639	0.28%
2020/11/30	3	12.10	9	12.05	12.05	-6	10,467	-0.06%
2020/11/27	10	11.45	129	11.43	11.70	-119	9,940	-1.20%	大賣/鉅額交易
2020/11/26	55	11.30	90	11.51	11.35	-35	9,580	-0.37%
2020/11/25	102	11.24	50	11.32	11.20	52	9,397	0.55%	大買/
2020/11/24	80	10.96	50	11.20	11.00	30	8,983	0.33%
2020/11/23	183	10.76	130	10.68	11.05	53	8,851	0.60%	大買/大賣/
2020/11/20	0	0.00	16	10.54	10.45	-16	8,295	-0.19%
2020/11/19	2	10.35	0	0.00	10.35	2	8,195	0.02%
2020/11/16	2	10.05	0	0.00	10.00	2	8,069	0.02%
2020/11/13	0	0.00	10	10.20	10.20	-10	8,005	-0.12%
2020/11/12	2	10.25	0	0.00	10.15	2	8,024	0.02%
2020/11/11	0	0.00	1	10.40	10.45	-1	7,943	-0.01%
2020/11/10	4	10.30	1	10.35	10.25	3	7,849	0.04%
2020/11/05	10	10.38	0	0.00	10.20	10	7,639	0.13%
2020/10/29	0	0.00	1	10.00	10.10	-1	6,674	-0.01%
2020/10/22	0	0.00	5	10.20	10.15	-5	6,408	-0.08%
2020/10/12	0	0.00	3	9.88	9.99	-3	5,903	-0.05%
2020/10/05	1	9.33	0	0.00	9.42	1	5,734	0.02%
2020/09/23	0	0.00	10	9.50	9.50	-10	5,670	-0.18%
2020/09/18	5	9.90	0	0.00	9.87	5	5,433	0.09%
2020/09/17	1	9.85	0	0.00	9.86	1	5,370	0.02%
2020/09/14	0	0.00	30	10.40	10.30	-30	4,917	-0.61%
2020/09/11	1	10.55	0	0.00	10.30	1	4,782	0.02%
2020/09/10	23	10.57	1	10.60	10.55	22	4,457	0.49%
2020/09/09	1	10.20	0	0.00	10.65	1	4,283	0.02%
2020/09/08	1	10.55	3	10.38	10.25	-2	4,044	-0.05%
2020/09/07	3	10.11	0	0.00	10.40	3	3,675	0.08%
2020/09/04	0	0.00	2	9.45	9.46	-2	3,309	-0.06%
2020/09/02	0	0.00	1	9.38	9.36	-1	3,213	-0.03%
2020/08/31	13	9.32	10	8.90	9.32	3	3,231	0.09%
2020/08/28	40	8.74	0	0.00	8.75	40	3,043	1.31%
2020/08/27	10	8.86	1	9.00	8.88	9	3,019	0.30%
2020/08/25	0	0.00	7	8.36	8.52	-7	2,769	-0.25%
2020/08/24	0	0.00	3	8.30	8.30	-3	2,764	-0.11%
2020/08/20	2	8.23	0	0.00	8.07	2	2,986	0.07%
2020/08/17	10	8.54	0	0.00	8.57	10	2,847	0.35%
2020/06/16	0	0.00	2	8.29	8.24	-2	3,423	-0.06%
2020/06/05	5	8.19	0	0.00	8.24	5	3,877	0.13%
2020/04/30	0	0.00	1	7.75	7.83	-1	3,666	-0.03%
2020/04/29	0	0.00	1	7.47	7.47	-1	3,654	-0.03%
2020/04/13	1	7.13	0	0.00	7.06	1	3,769	0.03%
2020/04/08	2	7.05	0	0.00	7.04	2	3,929	0.05%
2020/03/12	0	0.00	10	8.24	7.74	-10	3,916	-0.26%
2020/03/10	1	8.58	0	0.00	8.79	1	3,699	0.03%
2020/03/03	0.5	9.25	0	0.00	9.30	0.5	3,567	0.01%
2020/02/04	0	0.00	0	9.25	9.30	0	4,194	0.00%
2020/01/30	0	0.00	2	9.65	9.32	-2	4,022	-0.05%
2020/01/16	0	0.00	15	10.25	10.25	-15	3,802	-0.39%
2020/01/13	0	0.00	30	10.40	10.40	-30	3,863	-0.78%
2020/01/06	2	10.38	0	0.00	10.40	2	3,919	0.05%
2019/12/31	0	0.00	2	10.65	10.65	-2	3,837	-0.05%
2019/12/25	0	0.00	1	10.20	10.25	-1	3,463	-0.03%
2019/12/24	0	0.00	10	10.30	10.25	-10	3,458	-0.29%
2019/12/19	1	10.10	0	0.00	10.15	1	3,327	0.03%
2019/12/18	10	10.15	0	10.10	10.15	10	3,320	0.30%
2019/12/16	1	10.00	0	0.00	9.99	1	3,207	0.03%
2019/12/04	1	9.69	0	0.00	9.81	1	3,095	0.03%
2019/11/26	0	0.00	1	9.73	9.90	-1	3,083	-0.03%
2019/11/18	0	0.00	1	9.32	9.45	-1	2,997	-0.03%
2019/11/14	0	0.00	2	9.35	9.32	-2	3,002	-0.07%
2019/11/13	0	0.00	3	9.46	9.40	-3	3,106	-0.10%
2019/11/12	3	9.49	0	0.00	9.48	3	3,202	0.09%
2019/11/08	2	9.88	0	0.00	9.87	2	3,199	0.06%
2019/11/05	10	10.20	0	0.00	10.10	10	3,174	0.31%
2019/10/30	1	9.09	0	0.00	9.09	1	2,949	0.03%
2019/10/22	2	9.37	0	0.00	9.36	2	3,091	0.06%
2019/10/21	0	0.00	1	9.37	9.40	-1	3,119	-0.03%
2019/10/16	1	8.98	0	0.00	8.99	1	3,262	0.03%
2019/10/07	1	9.51	7	9.31	9.32	-6	3,152	-0.19%
2019/10/02	1	9.74	0	0.00	9.73	1	3,149	0.03%
2019/09/23	0	0.00	40	10.05	10.00	-40	3,243	-1.23%
2019/09/19	1	10.15	0	0.00	10.15	1	3,244	0.03%
2019/09/04	5	10.15	0	0.00	10.15	5	3,473	0.14%
2019/08/28	0	0.00	10	9.88	9.83	-10	3,513	-0.28%
2019/08/16	10	9.79	0	0.00	9.76	10	3,990	0.25%
2019/07/22	0	0.00	1	10.85	10.80	-1	5,714	-0.02%
2019/06/24	2	10.65	0	0.00	10.65	2	7,617	0.03%
2019/05/06	1	11.15	0	0.00	11.20	1	10,971	0.01%
2019/05/03	1	11.90	0	0.00	11.85	1	10,577	0.01%
2019/04/29	0	0.00	18	12.15	12.05	-18	10,108	-0.18%
2019/04/25	0	0.00	3	12.60	12.55	-3	9,951	-0.03%
2019/04/24	0	0.00	2	12.70	12.45	-2	9,822	-0.02%
2019/04/23	0	0.00	1	12.45	12.45	-1	9,537	-0.01%
2019/04/18	0	0.00	10	12.00	11.95	-10	9,258	-0.11%
2019/04/17	0	0.00	5	12.00	12.05	-5	9,305	-0.05%
2019/04/12	0	0.00	20	11.80	11.75	-20	9,235	-0.22%
2019/04/09	0	0.00	0.4	12.00	12.05	-0.4	9,131	0.00%
2019/04/08	20	11.90	0	0.00	11.85	20	9,048	0.22%
2019/04/03	0	0.00	1	11.60	11.70	-1	8,878	-0.01%
2019/03/26	0	0.00	1	11.55	11.50	-1	8,615	-0.01%
2019/03/20	0	0.00	5	11.69	11.70	-5	8,396	-0.06%
2019/03/19	0	0.00	15	12.00	11.95	-15	8,157	-0.18%
2019/03/06	62	12.37	0	0.00	12.40	62	8,456	0.73%
2019/03/05	10	12.35	0	0.00	12.30	10	8,093	0.12%
2019/02/26	0	0.00	2	12.00	12.10	-2	7,706	-0.03%
2019/02/21	1	12.15	0	0.00	12.30	1	7,250	0.01%
2019/02/18	2	11.95	5	11.95	11.90	-3	6,850	-0.04%
2019/02/15	0	0.00	10	11.90	11.90	-10	6,849	-0.15%
2019/02/14	5	12.20	2	12.05	12.05	3	6,813	0.04%
2019/02/13	1	12.30	25	12.23	12.15	-24	6,807	-0.35%
2019/02/11	30	12.07	7	12.09	12.00	23	6,421	0.36%
2019/01/30	10	11.65	0	0.00	11.65	10	5,995	0.17%
2019/01/29	2	11.15	0	0.00	11.25	2	5,784	0.03%
2019/01/22	0	0.00	10	11.05	11.10	-10	5,759	-0.17%
2019/01/09	0	0.00	8	11.10	11.20	-8	6,402	-0.12%
2019/01/08	1	10.70	0	0.00	10.70	1	6,276	0.02%
2019/01/02	8	10.95	0	0.00	10.95	8	6,371	0.13%
2018/12/26	10	10.80	0	0.00	10.70	10	6,614	0.15%
2018/12/07	6	11.51	0	0.00	11.50	6	8,274	0.07%
2018/12/05	1	12.25	0	0.00	11.85	1	8,402	0.01%
2018/12/04	5	11.85	0	0.00	11.85	5	8,327	0.06%
2018/11/29	0	0.00	2	11.88	11.80	-2	8,448	-0.02%
2018/11/27	1	11.10	0	0.00	11.20	1	8,265	0.01%
2018/11/22	0	0.00	3	11.55	11.35	-3	8,925	-0.03%
2018/11/15	3	11.55	0	0.00	11.60	3	10,107	0.03%
2018/11/14	6	11.30	0	0.00	11.65	6	10,334	0.06%
2018/11/13	0	0.00	0.9	11.25	11.25	-0.9	10,618	-0.01%
2018/11/09	6	11.75	0	0.00	11.65	6	11,095	0.05%
2018/11/08	5	11.85	5	11.85	11.85	0	11,604	0.00%
2018/11/07	6	11.80	0	0.00	11.75	6	12,554	0.05%
2018/11/05	0	0.00	20	11.75	11.80	-20	13,573	-0.15%
2018/10/31	5	11.70	0	0.00	11.75	5	13,635	0.04%
2018/10/30	9	11.64	0	0.00	11.55	9	13,767	0.07%
2018/10/29	0	0.00	4	11.40	11.50	-4	13,966	-0.03%
2018/10/26	1	11.10	0	0.00	10.85	1	13,982	0.01%
2018/10/25	5	11.20	5	11.33	11.05	0	13,832	0.00%
2018/10/24	0	0.00	25	11.85	11.85	-25	13,778	-0.18%
2018/10/23	0	0.00	1	12.25	12.25	-1	13,825	-0.01%
2018/10/19	2	12.65	0	0.00	12.55	2	14,236	0.01%
2018/10/18	10	13.10	0	0.00	13.00	10	14,220	0.07%
2018/10/12	2	13.05	0	0.00	13.10	2	14,495	0.01%
2018/10/05	2	13.55	0	0.00	13.60	2	14,547	0.01%
2018/10/02	0	0.00	10	14.25	14.25	-10	14,676	-0.07%
2018/09/28	2	14.75	38	14.46	14.45	-36	14,652	-0.25%
2018/09/27	2	14.63	0	0.00	14.75	2	14,525	0.01%
2018/09/26	5	14.65	0	0.00	14.65	5	14,427	0.03%
2018/09/21	0	0.00	5	13.95	13.95	-5	13,946	-0.04%
2018/09/13	0	0.00	6	13.40	13.35	-6	14,127	-0.04%
2018/09/12	0	0.00	2	13.20	13.25	-2	14,253	-0.01%
2018/09/11	2	13.15	0	0.00	13.15	2	14,359	0.01%
2018/09/07	47	13.64	0	0.00	13.50	47	14,138	0.33%
2018/09/06	2	13.15	0	0.00	13.15	2	14,021	0.01%
2018/09/05	0	0.00	6	13.62	13.65	-6	13,890	-0.04%
2018/09/04	2	13.70	0	0.00	13.80	2	13,909	0.01%
2018/08/31	6	14.00	17	14.00	14.00	-11	13,911	-0.08%
2018/08/30	2	14.30	10	14.34	14.30	-8	13,778	-0.06%
2018/08/29	7	14.00	17	14.05	14.00	-10	13,775	-0.07%
2018/08/28	3	14.60	10	14.55	14.45	-7	13,557	-0.05%
2018/08/27	2	14.83	0	0.00	14.95	2	13,489	0.01%
2018/08/24	19	15.13	0	0.00	15.05	19	13,586	0.14%
2018/08/22	10	15.07	2	15.23	15.00	8	13,059	0.06%
2018/08/21	3	15.02	14	15.12	15.05	-11	12,971	-0.08%
2018/08/20	18	14.97	5	14.60	14.55	13	12,662	0.10%
2018/08/17	10	15.10	11	15.09	15.00	-1	12,321	-0.01%
2018/08/16	7	15.40	2	15.35	15.35	5	12,002	0.04%
2018/08/15	41	15.70	20	15.77	15.60	21	11,641	0.18%
2018/08/14	20	15.16	26	15.20	15.60	-6	11,049	-0.05%
2018/08/13	24	14.82	9	14.63	14.45	15	10,062	0.15%
2018/08/10	0	0.00	3	14.38	14.25	-3	9,425	-0.03%
2018/08/06	0	0.00	3	14.00	14.15	-3	8,948	-0.03%
2018/07/26	5	14.05	1	14.00	13.80	4	8,311	0.05%
2018/07/23	1	13.10	10	13.00	13.00	-9	7,505	-0.12%
2018/07/16	0	0.00	5	13.20	13.15	-5	7,264	-0.07%
2018/07/10	0	0.00	3	13.15	13.00	-3	6,661	-0.05%
2018/06/27	10	13.05	10	13.05	13.15	0	6,370	0.00%
2018/06/25	5	12.80	0	0.00	12.90	5	6,160	0.08%
2018/06/22	0	0.00	10	12.68	12.60	-10	6,098	-0.16%
2018/06/07	0	0.00	5	12.25	12.25	-5	6,099	-0.08%
2018/05/16	0	0.00	1	10.70	10.80	-1	9,034	-0.01%
2018/05/07	0	0.00	10	10.35	10.35	-10	9,928	-0.10%
2018/04/11	5	11.65	0	0.00	11.60	5	17,184	0.03%
2018/04/02	0	0.00	3	11.95	11.90	-3	18,769	-0.02%
2018/03/30	15	11.57	10	11.55	11.60	5	20,463	0.02%
2018/03/28	5	11.15	2	11.15	11.45	3	20,514	0.01%
2018/03/27	3	11.10	0	0.00	11.15	3	20,452	0.01%
2018/03/26	2	10.80	10	10.80	10.85	-8	20,399	-0.04%
2018/03/09	10	12.55	0	0.00	12.30	10	20,818	0.05%
2018/03/05	10	12.33	0	0.00	12.20	10	20,585	0.05%
2018/03/02	10	13.50	0	0.00	13.55	10	19,892	0.05%
2018/02/26	5	13.70	0	0.00	13.60	5	19,157	0.03%
2018/02/23	8	13.94	0	0.00	13.50	8	18,999	0.04%
2018/02/01	1	12.85	0	0.00	12.85	1	16,948	0.01%
2018/01/31	2	12.65	15	12.60	12.95	-13	16,955	-0.08%
2018/01/30	0	0.00	2	13.00	13.05	-2	16,808	-0.01%
2018/01/26	3	13.10	3	13.15	13.15	0	16,589	0.00%
2018/01/25	2	13.13	13	13.18	13.25	-11	16,668	-0.07%
2018/01/24	4	13.10	0	0.00	13.05	4	16,514	0.02%
2018/01/19	0	0.00	1	12.80	12.75	-1	15,954	-0.01%
2018/01/18	10	12.75	4	12.65	12.65	6	16,342	0.04%
2018/01/17	0	0.00	5	12.95	12.90	-5	16,235	-0.03%
2018/01/16	10	13.00	10	13.20	13.20	0	15,894	0.00%
2018/01/15	19	13.48	14	13.11	13.05	5	15,631	0.03%
2018/01/12	16	14.11	14	14.00	13.90	2	14,781	0.01%
2018/01/11	6	13.90	4	14.06	13.90	2	14,390	0.01%
2018/01/10	64	14.33	66	14.24	14.00	-2	13,953	-0.01%
2018/01/09	2	13.25	2	13.40	13.70	0	12,861	0.00%
2018/01/08	2	13.40	2	13.45	13.40	0	12,193	0.00%
2018/01/04	10	12.85	3	12.75	12.70	7	10,964	0.06%
2018/01/02	0	0.00	12	12.85	12.85	-12	10,405	-0.12%