中鴻 (2014)-台新-松江券商分點個股進出

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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/12/05	0	0.00	1	19.00	18.95	-1	8,727	-0.01%
2024/11/29	1	19.60	0	0.00	19.70	1	8,595	0.01%
2024/11/27	6	20.49	0	0.00	20.25	6	8,552	0.07%
2024/11/25	0	0.00	2	20.95	21.00	-2	8,464	-0.02%
2024/11/21	1	20.20	0	0.00	20.15	1	8,412	0.01%
2024/11/20	0	0.00	0	20.35	20.40	0	8,426	0.00%
2024/11/19	1	20.25	0	0.00	20.30	1	8,426	0.01%
2024/11/18	27	20.48	27	20.34	20.50	0	8,409	0.00%
2024/11/14	0	0.00	2	20.00	19.90	-2	8,415	-0.02%
2024/11/12	1	20.70	0	0.00	20.60	1	8,397	0.01%
2024/11/07	47	21.47	45	22.06	21.35	2	8,245	0.02%
2024/11/06	0	0.00	1	21.80	22.00	-1	7,699	-0.01%
2024/11/05	0	0.00	1	21.20	21.05	-1	7,516	-0.01%
2024/11/04	0	0.00	1	20.75	20.55	-1	7,561	-0.01%
2024/11/01	1	20.35	1	20.90	20.90	0	7,717	0.00%
2024/10/29	1	20.50	1	20.60	20.60	0	7,738	0.00%
2024/10/24	1	20.75	1	20.65	20.65	0	7,687	0.00%
2024/10/23	1	20.90	0	0.00	20.95	1	7,673	0.01%
2024/10/22	1	21.15	0	0.00	21.00	1	7,643	0.01%
2024/10/18	0	0.00	2	21.45	21.25	-2	7,634	-0.03%
2024/10/17	0	0.00	5	21.31	21.40	-5	7,681	-0.07%
2024/10/16	2	20.60	0	0.00	20.50	2	7,558	0.03%
2024/10/15	1	20.50	0	0.00	20.35	1	7,392	0.01%
2024/10/09	1	20.40	20	20.74	20.50	-19	7,339	-0.26%
2024/10/08	1	21.90	3	22.27	21.60	-2	7,111	-0.03%
2024/10/07	1	22.25	0	0.00	22.10	1	6,735	0.01%
2024/10/04	1.2	22.61	0	0.00	22.55	1.2	6,551	0.02%
2024/10/01	48	22.87	51	22.40	22.95	-3	6,229	-0.05%
2024/09/30	84	22.77	76	22.42	22.55	8	5,588	0.14%
2024/09/27	6	21.28	15	21.21	21.45	-9	3,752	-0.24%
2024/09/26	0	0.00	10	19.50	19.50	-10	3,251	-0.31%
2024/09/25	0	0.00	5	19.15	19.25	-5	3,209	-0.16%
2024/09/18	26	18.80	26	18.65	18.80	0	3,291	0.00%
2024/09/11	0	0.00	1	17.25	17.20	-1	3,390	-0.03%
2024/09/06	0	0.00	0.8	17.80	17.95	-0.8	3,405	-0.02%
2024/09/03	1	18.90	0	0.00	18.85	1	3,498	0.03%
2024/08/30	1	19.25	1	19.30	19.35	0	3,612	0.00%
2024/08/29	1	18.95	0	0.00	18.95	1	3,626	0.03%
2024/08/22	0	0.00	1	19.00	18.85	-1	3,851	-0.03%
2024/08/16	5	18.95	2	19.00	19.00	3	4,147	0.07%
2024/08/15	0	0.00	1	19.40	18.95	-1	4,200	-0.02%
2024/08/14	0	0.00	5	19.20	19.20	-5	4,635	-0.11%
2024/08/13	5	18.80	0	0.00	18.75	5	4,583	0.11%
2024/08/09	5	19.15	5	18.90	18.90	0	4,700	0.00%
2024/08/08	6	18.98	10	18.85	18.85	-4	4,680	-0.09%
2024/08/06	0	0.00	2	18.48	18.80	-2	4,715	-0.04%
2024/08/05	1	19.20	0	0.00	18.90	1	4,669	0.02%
2024/08/02	2	21.13	0	0.00	21.00	2	4,536	0.04%
2024/08/01	0	0.00	1	21.65	21.60	-1	4,571	-0.02%
2024/07/29	5	21.45	0	0.00	21.30	5	4,779	0.10%
2024/07/26	6	21.11	1	21.45	21.15	5	4,793	0.10%
2024/07/22	1	21.30	2	21.15	21.10	-1	4,935	-0.02%
2024/07/16	0	0.00	1	21.85	21.85	-1	4,872	-0.02%
2024/07/15	0	0.00	3	21.93	21.90	-3	5,125	-0.06%
2024/07/10	1	21.35	0	0.00	21.35	1	5,770	0.02%
2024/07/09	3	21.47	0	0.00	21.40	3	5,907	0.05%
2024/07/04	0	0.00	3	21.98	22.00	-3	6,764	-0.04%
2024/07/03	0	0.00	1	21.60	21.65	-1	7,524	-0.01%
2024/07/02	10	21.40	0	0.00	21.40	10	7,634	0.13%
2024/06/28	0	0.00	10	21.50	21.50	-10	8,082	-0.12%
2024/06/27	0	0.00	3	21.42	21.60	-3	8,088	-0.04%
2024/06/26	2	21.75	0	0.00	21.55	2	8,052	0.02%
2024/06/20	0	0.00	2	22.35	22.30	-2	8,032	-0.02%
2024/06/12	2	21.88	0	0.00	21.90	2	7,938	0.03%
2024/06/05	2	22.25	0	0.00	22.20	2	8,000	0.02%
2024/05/30	1	22.60	0	0.00	22.55	1	8,111	0.01%
2024/05/29	3	22.90	0	0.00	22.75	3	8,223	0.04%
2024/05/28	0	0.00	2	22.95	23.05	-2	8,207	-0.02%
2024/05/23	0	0.00	15	22.35	22.35	-15	8,109	-0.18%
2024/05/22	0	23.00	0	0.00	22.95	0	7,981	0.00%
2024/05/21	0	0.00	3	23.55	23.30	-3	7,906	-0.04%
2024/05/20	5	23.10	5	23.50	23.45	0	7,872	0.00%
2024/05/16	0	23.05	0	0.00	23.00	0	7,468	0.00%
2024/05/13	1	22.80	0	0.00	22.70	1	7,389	0.01%
2024/05/10	4	22.55	0	0.00	22.60	4	7,354	0.05%
2024/05/09	0	0.00	2	22.55	22.30	-2	7,297	-0.03%
2024/05/07	2	22.80	0	0.00	22.55	2	7,243	0.03%
2024/05/06	21	22.90	21	23.15	22.90	0	7,177	0.00%
2024/04/29	0	23.50	0	0.00	23.55	0	7,038	0.00%
2024/04/25	0	0.00	2	22.85	22.90	-2	6,973	-0.03%
2024/04/24	0	23.15	0	0.00	23.00	0	6,963	0.00%
2024/04/19	31	23.10	21	23.80	23.20	10	6,917	0.14%
2024/04/18	0	23.70	0	0.00	23.75	0	6,679	0.00%
2024/04/17	0	0.00	1	22.30	22.25	-1	6,151	-0.02%
2024/04/15	0	0.00	10	23.35	22.65	-10	6,417	-0.16%
2024/04/11	10	23.50	0	0.00	23.35	10	6,346	0.16%
2024/04/10	29	24.36	40	24.94	24.10	-11	6,309	-0.17%
2024/04/09	22	24.61	27	24.53	24.95	-5	5,796	-0.09%
2024/04/08	7	23.08	27	23.15	22.70	-20	5,047	-0.40%
2024/04/03	6	23.24	3	22.60	22.80	3	5,013	0.06%
2024/03/28	1	22.10	1	22.35	22.05	0	5,898	0.00%
2024/03/26	4	22.05	0	0.00	21.90	4	6,896	0.06%
2024/03/22	5	22.15	0	0.00	22.20	5	9,550	0.05%
2024/03/15	1	22.25	0	0.00	22.25	1	12,860	0.01%
2024/03/14	0	22.65	0	0.00	22.60	0	12,852	0.00%
2024/03/12	11	22.47	0	0.00	22.50	11	12,711	0.09%
2024/03/08	10	22.05	0	0.00	22.05	10	12,716	0.08%
2024/03/07	0	0.00	150	22.15	22.40	-150	12,713	-1.18%	大賣/鉅額交易
2024/03/05	1	22.55	10	22.50	22.70	-9	12,613	-0.07%
2024/03/04	18	22.57	0	0.00	22.50	18	12,611	0.14%
2024/03/01	2	23.03	0	0.00	23.05	2	12,603	0.02%
2024/02/29	6	23.01	0	0.00	23.20	6	12,736	0.05%
2024/02/27	3	23.15	1	23.05	23.05	2	12,710	0.02%
2024/02/23	1	23.35	0	0.00	23.35	1	12,856	0.01%
2024/02/21	3	23.78	0	0.00	23.75	3	12,943	0.02%
2024/02/19	20	24.40	21	24.06	24.40	-1	13,040	-0.01%
2024/01/31	0	0.00	3	23.85	23.80	-3	13,148	-0.02%
2024/01/26	1	24.15	0	0.00	24.15	1	13,153	0.01%
2024/01/25	0	0.00	3	23.80	23.75	-3	13,120	-0.02%
2024/01/24	0	24.15	0	0.00	23.95	0	13,119	0.00%
2024/01/22	3	23.20	5	23.15	23.35	-2	13,060	-0.02%
2024/01/19	0	0.00	5	23.10	23.20	-5	13,049	-0.04%
2024/01/18	2	23.35	0	0.00	23.40	2	12,991	0.02%
2024/01/17	5	23.40	38	23.72	23.35	-33	13,021	-0.25%
2024/01/16	5	23.93	0	0.00	23.90	5	13,025	0.04%
2024/01/15	0	0.00	1	24.55	24.45	-1	12,963	-0.01%
2024/01/11	10	24.40	40	24.41	24.40	-30	13,026	-0.23%
2024/01/10	16	24.35	16	24.65	24.35	0	13,180	0.00%
2024/01/09	1	25.00	108	25.45	25.10	-107	13,022	-0.82%	大賣/鉅額交易
2024/01/08	6	26.07	0	0.00	26.05	6	12,801	0.05%
2024/01/05	0	0.00	2	26.21	26.10	-2	12,727	-0.02%
2024/01/04	2	26.08	0	0.00	26.25	2	12,671	0.02%
2024/01/03	0	0.00	5	25.65	25.70	-5	12,565	-0.04%
2024/01/02	6	26.05	0	0.00	26.05	6	12,482	0.05%
2023/12/29	11	26.00	18	26.02	26.05	-7	12,465	-0.06%
2023/12/28	5	26.13	5	26.01	25.95	0	12,479	0.00%
2023/12/27	8	26.42	5	26.20	26.20	3	12,340	0.02%
2023/12/26	1	27.00	0	0.00	26.70	1	12,063	0.01%
2023/12/25	28	27.61	27	27.24	26.95	1	11,878	0.01%
2023/12/22	20	26.90	0	0.00	27.00	20	11,440	0.17%
2023/12/21	403	27.80	62	27.94	27.70	341	10,953	3.11%	大買/鉅額交易
2023/12/20	63	28.33	61	27.86	28.20	2	10,450	0.02%
2023/12/19	35	27.01	35.2	27.19	27.75	-0.1	9,327	0.00%
2023/12/18	156	26.91	188	26.96	26.85	-32	7,949	-0.40%	大買/大賣/
2023/12/15	17	25.17	56	25.58	26.00	-39	5,922	-0.66%
2023/12/13	0	0.00	1	23.30	23.10	-1	5,090	-0.02%
2023/12/12	0	0.00	1	22.90	22.90	-1	5,192	-0.02%
2023/12/11	7	23.05	1	23.50	23.05	6	5,194	0.12%
2023/12/07	0	0.00	1	23.65	23.55	-1	5,206	-0.02%
2023/12/05	0	0.00	2	23.50	23.55	-2	5,163	-0.04%
2023/12/04	0	0.00	8	23.61	23.80	-8	5,142	-0.16%
2023/12/01	2	23.45	0	0.00	23.50	2	5,088	0.04%
2023/11/30	1	23.30	0	0.00	23.35	1	5,087	0.02%
2023/11/29	1	23.45	0	0.00	23.55	1	5,135	0.02%
2023/11/28	18	23.61	0	0.00	23.65	18	5,111	0.35%
2023/11/27	0	23.05	5	23.17	23.25	-5	5,024	-0.10%
2023/11/24	1	22.60	0	0.00	22.80	1	4,925	0.02%
2023/11/22	10	22.93	9	23.12	22.70	1	4,929	0.02%
2023/11/21	1	22.70	2	22.75	22.70	-1	4,799	-0.02%
2023/11/20	0	22.70	4	22.25	22.20	-4	4,711	-0.08%
2023/11/17	1	22.15	0	0.00	22.15	1	4,667	0.02%
2023/11/16	22	22.45	24	22.15	22.45	-2	4,650	-0.04%
2023/11/15	0	21.60	5	21.72	22.10	-5	4,565	-0.11%
2023/11/13	1	21.30	1	21.45	21.20	0	4,654	0.00%
2023/11/10	5	21.10	5	21.00	20.95	0	4,724	0.00%
2023/11/09	2	21.20	0	0.00	21.15	2	4,811	0.04%
2023/10/18	5	21.10	0	0.00	21.75	5	7,777	0.06%
2023/10/17	5	21.40	5	21.40	21.45	0	7,782	0.00%
2023/10/11	0	0.00	3	21.40	21.45	-3	7,934	-0.04%
2023/10/05	1	21.85	0	0.00	21.90	1	7,962	0.01%
2023/10/04	8	21.72	6	21.82	21.55	2	7,930	0.03%
2023/10/03	1	22.35	0	0.00	22.20	1	7,860	0.01%
2023/10/02	1	22.50	0	0.00	22.60	1	7,867	0.01%
2023/09/28	5	22.70	1	22.70	22.55	4	7,923	0.05%
2023/09/27	5	23.10	0	0.00	22.90	5	7,881	0.06%
2023/09/25	6	24.07	3	23.95	24.00	3	7,773	0.04%
2023/09/22	1	24.40	1	24.70	24.30	0	7,782	0.00%
2023/09/21	1	24.45	0	0.00	24.30	1	7,775	0.01%
2023/09/19	3	24.72	7	24.86	24.80	-4	7,937	-0.05%
2023/09/18	0	24.90	23	24.89	24.70	-23	7,974	-0.29%
2023/09/15	1	24.15	4	23.89	24.10	-3	7,772	-0.04%
2023/09/14	0	0.00	1	23.45	23.65	-1	7,725	-0.01%
2023/09/12	0	0.00	2	23.70	23.65	-2	8,259	-0.02%
2023/09/11	0	0.00	2	23.35	23.25	-2	8,243	-0.02%
2023/09/04	0	23.55	0	0.00	23.70	0	8,456	0.00%
2023/09/01	0	0.00	5	23.05	23.15	-5	8,427	-0.06%
2023/08/30	2	22.75	0	0.00	22.80	2	8,744	0.02%
2023/08/24	1	22.65	10	22.60	22.60	-9	8,687	-0.10%
2023/08/23	5	22.70	30	22.70	22.70	-25	8,681	-0.29%
2023/08/22	10	22.80	0	0.00	22.80	10	8,701	0.11%
2023/08/21	7	22.95	13	23.03	22.95	-6	8,709	-0.07%
2023/08/18	10	23.19	0	0.00	23.20	10	8,681	0.12%
2023/08/17	0	0.00	1	22.85	22.70	-1	8,597	-0.01%
2023/08/15	4	23.25	3	23.38	23.25	1	8,433	0.01%
2023/08/14	17	23.30	23	23.58	23.25	-6	8,369	-0.07%
2023/08/11	6	24.77	0	0.00	24.50	6	8,200	0.07%
2023/08/10	2	25.08	5	25.36	25.15	-3	8,083	-0.04%
2023/08/09	3	25.42	2	25.90	25.35	1	8,026	0.01%
2023/08/08	49	25.51	41	25.75	25.45	8	7,979	0.10%
2023/08/07	39	26.07	24	25.51	26.10	15	7,900	0.19%
2023/08/04	41	25.89	12	25.56	26.10	29	7,485	0.39%
2023/08/02	6	25.38	24	25.72	25.35	-18	6,959	-0.26%
2023/08/01	0	0.00	9	24.74	24.70	-9	6,343	-0.14%
2023/07/28	21	24.39	20.2	24.48	24.40	0.8	6,270	0.01%
2023/07/27	3	24.77	2	24.75	24.85	1	6,193	0.02%
2023/07/26	2	24.90	1	25.10	24.50	1	6,197	0.02%
2023/07/25	2	24.78	0	0.00	24.70	2	6,081	0.03%
2023/07/24	9	24.77	11	25.10	24.65	-2	6,006	-0.03%
2023/07/21	2.2	24.39	4	24.55	24.25	-1.8	5,786	-0.03%
2023/07/20	0	24.65	4.8	24.57	24.65	-4.8	5,833	-0.08%
2023/07/19	0	0.00	1	23.60	23.60	-1	5,722	-0.02%
2023/07/18	45	24.09	48	24.00	24.05	-3	5,908	-0.05%
2023/07/17	0	24.30	46	24.03	24.20	-46	5,975	-0.77%
2023/07/14	1	23.95	0	0.00	23.85	1	6,015	0.02%
2023/07/13	8	23.38	0	0.00	23.35	8	5,984	0.13%
2023/07/12	4.4	23.11	0	0.00	23.10	4.4	6,002	0.07%
2023/07/07	11	23.40	0	0.00	23.35	11	6,111	0.18%
2023/07/06	4	23.90	0.8	23.90	23.80	3.2	6,107	0.05%
2023/07/05	1	24.40	0	0.00	24.20	1	6,050	0.02%
2023/07/03	1	24.60	0	0.00	24.50	1	6,089	0.02%
2023/06/29	2	24.93	1	25.00	24.65	1	6,043	0.02%
2023/06/28	61	24.87	44	24.89	24.85	17	6,043	0.28%
2023/06/27	5	25.14	1	25.20	25.25	4	5,963	0.07%
2023/06/26	1	25.04	0	0.00	24.75	1	5,823	0.02%
2023/06/20	0	0.00	3	24.65	24.65	-3	5,879	-0.05%
2023/06/19	23	24.87	30	24.77	24.90	-7	5,893	-0.12%
2023/06/16	10	24.75	1	24.55	24.55	9	5,664	0.16%
2023/06/15	2	23.83	0	0.00	23.65	2	5,518	0.04%
2023/06/14	2	23.93	1	24.05	23.85	1	5,686	0.02%
2023/06/12	0	0.00	10	23.75	23.50	-10	5,720	-0.17%
2023/06/09	0.2	24.05	2	23.95	23.95	-1.8	5,802	-0.03%
2023/06/06	1	24.20	0	0.00	23.85	1	6,211	0.02%
2023/06/05	1	24.35	1	24.40	24.40	0	6,245	0.00%
2023/05/30	10	23.15	0	0.00	23.00	10	6,578	0.15%
2023/05/23	21	23.75	21	23.75	23.75	0	7,773	0.00%
2023/05/19	0	0.00	0.3	23.40	23.25	-0.3	8,109	0.00%
2023/05/17	2	23.45	0	0.00	23.40	2	8,378	0.02%
2023/05/12	0	0.00	9	23.69	23.00	-9	8,750	-0.10%
2023/05/11	0	0.00	9	23.69	23.40	-9	8,702	-0.10%
2023/05/08	1.1	24.55	0	0.00	24.40	1.1	9,159	0.01%
2023/05/04	1	24.05	0	0.00	24.05	1	9,566	0.01%
2023/04/27	10.1	24.28	0	0.00	24.30	10.1	10,776	0.09%
2023/04/26	11	24.53	0	0.00	24.60	11	10,991	0.10%
2023/04/24	1	25.20	0	0.00	25.15	1	11,957	0.01%
2023/04/21	59	25.55	58	25.22	25.55	1	12,174	0.01%
2023/04/19	1	26.50	0	0.00	26.15	1	12,265	0.01%
2023/04/17	0	0.00	19	26.60	26.65	-19	12,290	-0.15%
2023/04/14	24	26.71	20	26.73	26.70	4	12,409	0.03%
2023/04/13	2	27.08	0	0.00	27.10	2	12,479	0.02%
2023/04/12	15	26.91	0	0.00	26.80	15	12,549	0.12%
2023/03/31	0	0.00	10	26.55	26.40	-10	14,269	-0.07%
2023/03/30	20	26.25	20	26.30	26.25	0	15,575	0.00%
2023/03/29	3	26.20	0	0.00	26.40	3	17,033	0.02%
2023/03/28	10	26.25	0	0.00	26.15	10	17,801	0.06%
2023/03/27	0	26.90	0	0.00	26.50	0	18,537	0.00%
2023/03/24	17	26.65	11	26.63	26.55	6	19,550	0.03%
2023/03/23	0	0.00	6	26.35	26.40	-6	20,721	-0.03%
2023/03/20	1	26.65	0	0.00	26.65	1	22,689	0.00%
2023/03/17	2	27.00	2	27.13	27.15	0	22,606	0.00%
2023/03/16	0.1	27.20	0	0.00	27.05	0.1	22,463	0.00%
2023/03/14	1	27.70	0	0.00	27.60	1	22,529	0.00%
2023/03/13	0	0.00	1	27.45	27.75	-1	22,740	0.00%
2023/03/10	49	27.90	49	28.05	27.90	0	22,697	0.00%
2023/03/09	1	28.55	2	28.83	28.70	-1	22,744	0.00%
2023/03/08	1	28.45	0	0.00	28.40	1	22,700	0.00%
2023/03/07	2	28.50	0	0.00	28.80	2	22,742	0.01%
2023/03/06	17	28.39	16	28.42	28.40	1	22,627	0.00%
2023/03/03	0	0.00	2	28.00	28.30	-2	22,580	-0.01%
2023/03/02	0	0.00	1	27.90	28.15	-1	22,576	0.00%
2023/03/01	2	27.53	21	27.90	27.40	-19	22,561	-0.08%
2023/02/24	13	28.95	2	29.05	28.90	11	22,234	0.05%
2023/02/23	1	29.40	0	0.00	29.70	1	21,938	0.00%
2023/02/22	8	28.78	0	0.00	29.20	8	21,873	0.04%
2023/02/21	7	29.30	1	29.20	29.25	6	21,945	0.03%
2023/02/20	6	29.25	1	29.20	29.20	5	22,379	0.02%
2023/02/17	1	29.00	3	28.95	29.00	-2	23,118	-0.01%
2023/02/16	18	28.79	18	28.83	28.80	0	23,559	0.00%
2023/02/15	1	28.45	0	0.00	28.40	1	23,389	0.00%
2023/02/14	17	29.05	17	28.60	28.80	0	23,295	0.00%
2023/02/13	0	0.00	1	28.65	28.85	-1	23,198	0.00%
2023/02/10	0	0.00	1	28.20	28.10	-1	23,059	0.00%
2023/02/09	1	28.45	0	0.00	28.40	1	23,070	0.00%
2023/02/08	17	28.65	18	29.15	28.65	-1	23,104	0.00%
2023/02/07	10	28.60	1	28.60	28.80	9	22,930	0.04%
2023/02/03	74	27.84	37.1	28.09	27.80	37	22,668	0.16%
2023/02/02	19	28.41	17	28.36	28.45	2	22,489	0.01%
2023/02/01	17	28.49	17	29.20	28.75	0	22,276	0.00%
2023/01/31	1.1	29.00	0	0.00	29.00	1.1	21,995	0.01%
2023/01/30	20	28.97	24	28.76	29.00	-4	21,744	-0.02%
2023/01/17	14	28.24	9	28.30	28.45	5	21,441	0.02%
2023/01/16	1	27.95	2	28.08	27.95	-1	21,168	0.00%
2023/01/13	23	27.70	23	27.79	27.75	0	20,983	0.00%
2023/01/12	23	28.27	21	27.95	27.60	2	20,674	0.01%
2023/01/11	1	27.65	0	0.00	27.80	1	20,210	0.00%
2023/01/10	12	27.20	11	27.14	27.25	1	19,989	0.01%
2023/01/09	51	26.95	2	27.40	27.35	49	19,992	0.25%
2023/01/05	1	26.90	1	26.95	26.50	0	19,785	0.00%
2023/01/04	13	27.07	10	26.60	26.65	3	19,743	0.02%
2023/01/03	2	26.95	2	27.18	27.10	0	19,655	0.00%
2022/12/30	76	26.79	23	26.87	26.75	53	19,555	0.27%
2022/12/29	0	0.00	4	26.45	26.60	-4	19,450	-0.02%
2022/12/28	4	26.91	5	27.03	26.80	-1	19,437	-0.01%
2022/12/27	0	0.00	50	26.85	26.70	-50	19,274	-0.26%
2022/12/26	25	27.28	21	27.34	27.10	4	19,051	0.02%
2022/12/23	39	27.36	57	27.52	27.60	-18	18,722	-0.10%
2022/12/22	59	27.35	169	27.17	27.30	-110	17,973	-0.61%	大賣/鉅額交易
2022/12/21	130	26.97	21	26.87	27.10	109	16,789	0.65%	大買/鉅額交易
2022/12/20	16	26.18	4	26.21	24.70	12	15,380	0.08%
2022/12/19	47	26.14	53	27.00	26.00	-6	14,732	-0.04%
2022/12/16	13	27.76	10	27.69	27.50	3	14,061	0.02%
2022/12/15	7	27.06	24	27.50	27.60	-17	13,168	-0.13%
2022/12/14	38	26.72	33	26.16	25.90	5	12,193	0.04%
2022/12/13	1	25.65	22	26.35	26.40	-21	10,963	-0.19%
2022/12/12	0	0.00	5	23.35	24.00	-5	10,542	-0.05%
2022/12/08	50	23.79	45	23.85	23.75	5	10,633	0.05%
2022/12/07	2	23.88	2	23.90	23.85	0	10,670	0.00%
2022/12/06	20.5	24.15	26	24.24	24.15	-5.5	10,594	-0.05%
2022/12/05	10	24.50	9	24.66	24.70	1	10,597	0.01%
2022/11/30	0	0.00	2	23.75	23.80	-2	10,464	-0.02%
2022/11/29	1	22.90	0	0.00	23.85	1	10,493	0.01%
2022/11/28	1	22.60	0	0.00	22.60	1	10,399	0.01%
2022/11/25	2	23.10	3	23.35	22.80	-1	10,516	-0.01%
2022/11/24	4	22.76	0	0.00	22.80	4	10,531	0.04%
2022/11/23	100	23.65	102	23.10	22.75	-2	10,466	-0.02%	大賣/
2022/11/22	31	23.81	30	24.10	23.35	1	10,378	0.01%
2022/11/21	0	0.00	1	24.00	23.85	-1	10,361	-0.01%
2022/11/18	26	24.00	20	24.05	23.90	6	10,353	0.06%
2022/11/17	1	23.90	9	23.97	24.20	-8	10,256	-0.08%
2022/11/16	13	24.47	1	24.45	24.45	12	10,149	0.12%
2022/11/15	42	23.90	36	24.09	24.10	6	9,713	0.06%
2022/11/14	53	21.61	52	21.87	22.45	1	8,940	0.01%
2022/11/09	0	0.00	10	20.75	20.75	-10	9,001	-0.11%
2022/11/08	0	20.90	1	21.00	20.60	-1	9,464	-0.01%
2022/11/04	0	0.00	2	19.95	19.90	-2	9,907	-0.02%
2022/11/03	0	0.00	11	20.44	20.55	-11	9,955	-0.11%
2022/11/02	0	0.00	1	20.20	20.45	-1	9,996	-0.01%
2022/10/31	2	19.70	2	20.10	19.70	0	10,146	0.00%
2022/10/28	1	20.00	19	20.17	19.90	-18	10,270	-0.18%
2022/10/27	0	0.00	2	20.45	20.50	-2	10,296	-0.02%
2022/10/26	2	20.45	0	0.00	20.45	2	10,711	0.02%
2022/10/25	4	20.88	2	21.15	20.80	2	11,142	0.02%
2022/10/24	29	21.32	28	21.60	21.30	1	11,165	0.01%
2022/10/21	6	21.63	0	0.00	21.50	6	11,244	0.05%
2022/10/20	53	22.31	53	21.01	22.45	0	11,328	0.00%
2022/10/19	0	0.00	31	21.78	21.90	-31	11,399	-0.27%
2022/10/18	24	21.28	23.1	21.25	21.25	0.9	11,536	0.01%
2022/10/17	0	0.00	1	20.90	21.15	-1	11,683	-0.01%
2022/10/14	1	21.40	0	0.00	21.15	1	11,844	0.01%
2022/10/13	0	0.00	1	22.25	21.15	-1	11,967	-0.01%
2022/10/12	5	22.20	0	0.00	22.20	5	12,127	0.04%
2022/10/11	0	0.00	5	22.55	22.30	-5	12,275	-0.04%
2022/10/06	2	22.43	1	22.55	22.50	1	12,267	0.01%
2022/10/05	0.1	22.85	1	22.90	22.60	-1	12,293	-0.01%
2022/10/04	1	21.75	0	0.00	22.15	1	12,230	0.01%
2022/09/27	0	0.00	2	21.30	21.40	-2	12,321	-0.02%
2022/09/26	0	0.00	1	22.05	21.65	-1	12,522	-0.01%
2022/09/23	0	0.00	2	23.00	23.00	-2	12,506	-0.02%
2022/09/21	2	23.63	0	0.00	23.20	2	12,282	0.02%
2022/09/20	1	23.95	0	0.00	24.20	1	12,026	0.01%
2022/09/19	23	24.57	17	24.87	24.45	6	11,912	0.05%
2022/09/16	1	24.20	3	24.15	24.45	-2	11,816	-0.02%
2022/09/12	0.1	24.90	0	0.00	24.60	0.1	12,301	0.00%
2022/09/07	9	23.92	0	0.00	23.90	9	12,320	0.07%
2022/09/06	24	23.95	24	24.35	23.95	0	12,180	0.00%
2022/09/02	24	25.16	23	25.25	25.15	1	12,179	0.01%
2022/09/01	1	25.15	40	25.35	25.20	-39	12,175	-0.32%
2022/08/31	2	26.03	0	0.00	25.95	2	12,098	0.02%
2022/08/30	0	0.00	1	26.40	26.30	-1	12,043	-0.01%
2022/08/29	1	26.30	2	26.35	26.25	-1	12,111	-0.01%
2022/08/24	1	26.80	0	0.00	26.80	1	12,216	0.01%
2022/08/18	4	27.74	3	27.85	27.70	1	12,205	0.01%
2022/08/17	6	27.59	5	27.65	27.45	1	12,084	0.01%
2022/08/15	12	26.96	18	27.82	27.60	-6	11,864	-0.05%
2022/08/12	1	25.45	1	26.25	26.00	0	11,606	0.00%
2022/08/11	0	25.35	0.4	25.35	25.20	-0.4	11,403	0.00%
2022/08/09	0	0.00	1	25.65	25.50	-1	11,359	-0.01%
2022/08/04	22	26.00	22.6	26.25	26.00	-0.6	11,422	-0.01%
2022/08/03	0	0.00	11	26.41	26.70	-11	11,402	-0.10%
2022/08/02	202	26.95	202	27.21	26.90	0	11,544	0.00%	大買/大賣/
2022/08/01	11	27.10	0	0.00	27.10	11	11,292	0.10%
2022/07/28	24	24.90	24	24.70	24.90	0	11,523	0.00%
2022/07/27	1	24.60	0	0.00	24.60	1	11,460	0.01%
2022/07/26	0	0.00	2	25.15	25.05	-2	11,397	-0.02%
2022/07/25	10	28.21	4	28.48	28.70	6	11,190	0.05%
2022/07/22	1	28.20	0	0.00	28.20	1	11,040	0.01%
2022/07/21	1	28.15	0	0.00	28.10	1	11,086	0.01%
2022/07/20	2	29.18	2	29.20	29.40	0	11,156	0.00%
2022/07/19	17	28.51	17	28.50	28.75	0	11,216	0.00%
2022/07/18	1	27.80	0	0.00	28.40	1	11,158	0.01%
2022/07/13	23	26.62	22	26.77	26.60	1	11,308	0.01%
2022/07/07	4	25.50	0	0.00	26.00	4	11,839	0.03%
2022/07/06	0	0.00	4	25.68	25.50	-4	11,951	-0.03%
2022/07/04	1	24.71	2	25.00	25.00	-1	12,242	-0.01%
2022/07/01	0	0.00	5	27.15	26.60	-5	12,314	-0.04%
2022/06/28	5	27.80	5	27.95	27.95	0	12,507	0.00%
2022/06/27	5	28.60	0	0.00	28.50	5	13,089	0.04%
2022/06/24	0	0.00	1	27.45	27.50	-1	13,382	-0.01%
2022/06/23	1	27.05	0	0.00	27.10	1	13,663	0.01%
2022/06/22	0	0.00	2	27.40	27.40	-2	13,894	-0.01%
2022/06/21	1	28.40	0	0.00	28.40	1	14,512	0.01%
2022/06/20	2	28.45	2	28.80	28.05	0	14,978	0.00%
2022/06/17	0	0.00	1	29.65	29.80	-1	16,109	-0.01%
2022/06/16	10	30.65	0	0.00	30.00	10	17,398	0.06%
2022/06/14	16	31.00	16	30.35	31.00	0	17,760	0.00%
2022/06/13	13	31.51	0	0.00	31.15	13	18,175	0.07%
2022/06/10	1	32.20	1	32.55	32.55	0	18,323	0.00%
2022/06/09	0	0.00	1	32.75	32.85	-1	18,553	-0.01%
2022/06/08	10	33.00	0	0.00	33.15	10	19,323	0.05%
2022/06/07	1	33.10	5	33.10	33.30	-4	19,624	-0.02%
2022/06/06	1	33.50	20	33.50	33.50	-19	19,839	-0.10%
2022/06/02	30	32.81	0	0.00	32.65	30	21,173	0.14%
2022/06/01	5	33.00	0	0.00	33.15	5	22,617	0.02%
2022/05/26	0	0.00	5	32.85	32.80	-5	23,743	-0.02%
2022/05/25	0	32.70	0	0.00	32.65	0	23,894	0.00%
2022/05/24	60	33.08	40	33.50	32.90	20	24,000	0.08%
2022/05/23	3	33.18	0	0.00	33.00	3	24,170	0.01%
2022/05/20	0	0.00	4	32.65	33.10	-4	24,603	-0.02%
2022/05/19	9	32.01	2	32.00	31.90	7	25,466	0.03%
2022/05/18	1	33.50	0	0.00	33.45	1	25,245	0.00%
2022/05/17	41	32.78	40	33.09	32.95	1	25,175	0.00%
2022/05/13	0.5	32.85	0	0.00	32.75	0.5	25,157	0.00%
2022/05/12	3	33.00	6	32.83	32.35	-3	25,175	-0.01%
2022/05/11	6	33.63	0	0.00	33.65	6	25,046	0.02%
2022/05/10	131	33.84	125	34.21	34.50	6	25,121	0.02%	大買/大賣/
2022/05/09	5	33.78	7	33.79	33.65	-2	25,071	-0.01%
2022/05/06	48.1	34.84	14	35.20	34.60	34.1	25,056	0.14%
2022/05/04	1	38.10	0	0.00	37.95	1	24,616	0.00%
2022/05/03	1	37.45	2	37.78	37.85	-1	24,698	0.00%
2022/04/29	1	38.35	0	0.00	38.15	1	24,756	0.00%
2022/04/28	14	38.06	13	37.85	38.05	1	24,853	0.00%
2022/04/27	2	37.75	15	37.88	38.20	-13	24,827	-0.05%
2022/04/26	3	40.02	21	39.80	39.40	-18	24,640	-0.07%
2022/04/25	5	41.38	0	0.00	40.90	5	24,401	0.02%
2022/04/22	10.1	43.85	2	43.70	43.85	8.1	24,199	0.03%
2022/04/21	2	43.28	0	0.00	43.10	2	24,298	0.01%
2022/04/20	6	43.78	3	43.70	43.60	3	24,620	0.01%
2022/04/19	4	44.83	0	0.00	44.50	4	24,576	0.02%
2022/04/18	23	45.37	16	45.67	44.75	7	24,596	0.03%
2022/04/15	2.5	47.36	1	47.40	46.80	1.5	24,461	0.01%
2022/04/14	2	47.03	1	46.80	46.80	1	24,431	0.00%
2022/04/13	2	47.25	7	47.16	47.10	-5	24,418	-0.02%
2022/04/12	247	46.24	248	46.32	46.70	-1	24,421	0.00%	大買/大賣/
2022/04/11	14	47.26	14	47.53	46.65	0	24,375	0.00%
2022/04/08	5	46.94	5	47.34	47.50	0	24,241	0.00%
2022/04/07	150	46.39	141	47.58	45.75	9	24,089	0.04%	大買/大賣/
2022/04/06	50	46.72	51	46.82	46.95	-1	23,863	0.00%
2022/04/01	74	46.45	76	46.57	46.55	-2	23,925	-0.01%
2022/03/31	85	46.37	77	46.88	46.15	8	24,396	0.03%
2022/03/30	45	45.61	48	45.60	46.90	-3	24,614	-0.01%
2022/03/29	12	46.80	12	46.26	46.00	0	24,555	0.00%
2022/03/28	5.1	47.37	20.1	47.40	47.30	-14.9	24,828	-0.06%
2022/03/25	9	48.43	5	48.42	48.50	4	25,621	0.02%
2022/03/24	181	48.14	189	48.72	47.95	-8	27,333	-0.03%	大買/大賣/
2022/03/23	221	48.34	236	47.84	48.50	-15	28,160	-0.05%	大買/大賣/
2022/03/22	61.5	47.70	45	47.93	47.40	16.5	27,779	0.06%
2022/03/21	160	47.10	202.4	46.82	47.20	-42.4	26,656	-0.16%	大買/大賣/
2022/03/18	4	44.05	3	44.35	43.95	1	25,846	0.00%
2022/03/17	17	44.03	12	43.97	44.20	5	26,610	0.02%
2022/03/16	13	43.98	11	44.08	43.75	2	26,726	0.01%
2022/03/15	24	43.26	22	42.90	43.20	2	26,546	0.01%
2022/03/14	1	43.35	1	43.85	44.00	0	27,330	0.00%
2022/03/11	15.1	43.72	24	43.86	43.60	-9	27,832	-0.03%
2022/03/10	20	42.49	16	42.67	42.80	4	27,391	0.01%
2022/03/09	7	41.48	10	41.76	41.80	-3	27,386	-0.01%
2022/03/08	195	43.71	199	44.07	40.90	-4	27,456	-0.01%	大買/大賣/
2022/03/07	73	43.82	42.1	43.18	43.90	30.9	26,189	0.12%
2022/03/04	1	42.40	6	42.10	42.00	-5	24,971	-0.02%
2022/03/03	4	42.51	3.1	42.30	42.30	0.9	25,053	0.00%
2022/03/02	104	42.34	102	42.64	42.25	2	25,338	0.01%	大買/大賣/
2022/03/01	18	42.31	15.1	42.28	42.05	2.9	26,021	0.01%
2022/02/25	1	40.35	11	40.52	40.50	-10	27,087	-0.04%
2022/02/24	13.1	39.69	2	39.83	39.35	11.1	27,790	0.04%
2022/02/23	26	41.00	16	41.36	41.30	10	27,769	0.04%
2022/02/22	79	42.33	87	42.81	41.20	-8	27,786	-0.03%
2022/02/21	39	42.18	45.2	42.43	42.75	-6.2	27,345	-0.02%
2022/02/18	1	39.60	0	0.00	39.85	1	26,414	0.00%
2022/02/17	1	39.55	1	39.75	39.75	0	26,629	0.00%
2022/02/16	2	39.50	0	0.00	39.55	2	26,832	0.01%
2022/02/15	1	39.70	0	0.00	39.10	1	27,223	0.00%
2022/02/14	0	0.00	10	39.78	39.80	-10	28,130	-0.04%
2022/02/11	7	40.54	10	40.50	40.35	-3	28,247	-0.01%
2022/02/10	3.2	40.70	3	40.72	40.50	0.2	28,566	0.00%
2022/02/09	1	40.50	3	40.17	40.25	-2	29,265	-0.01%
2022/02/08	2.1	39.68	1	39.75	40.00	1.1	29,287	0.00%
2022/02/07	1	38.60	7	39.53	39.85	-6	29,340	-0.02%
2022/01/26	1	36.95	11	37.01	37.00	-10	29,320	-0.03%
2022/01/25	2	36.93	0	0.00	36.75	2	29,502	0.01%
2022/01/24	1	37.10	1	37.15	37.10	0	29,595	0.00%
2022/01/21	1	39.15	2	38.43	38.15	-1	29,608	0.00%
2022/01/20	5	38.86	4	39.15	39.25	1	29,596	0.00%
2022/01/18	15	39.15	0	0.00	38.80	15	29,689	0.05%
2022/01/17	15	39.47	0	0.00	39.45	15	29,911	0.05%
2022/01/14	15	39.61	8	39.59	40.00	7	30,508	0.02%
2022/01/13	6	39.76	8	39.90	40.00	-2	30,450	-0.01%
2022/01/12	1	38.15	11	38.22	38.45	-10	30,188	-0.03%
2022/01/11	2	38.53	15	38.50	38.15	-13	30,146	-0.04%
2022/01/10	1	38.60	50	38.70	38.90	-49	30,244	-0.16%
2022/01/07	1	39.15	0.2	39.70	39.05	0.8	30,235	0.00%
2022/01/06	5	39.70	0	0.00	39.75	5	30,272	0.02%
2022/01/05	6	40.54	9	40.73	40.25	-3	30,346	-0.01%
2022/01/04	6	40.17	6	40.10	40.15	0	30,395	0.00%
2022/01/03	2	40.55	6	40.50	40.70	-4	30,572	-0.01%
2021/12/30	2	41.37	14	41.14	41.15	-12	30,805	-0.04%
2021/12/29	1	41.30	0	0.00	41.50	1	30,944	0.00%
2021/12/28	5	41.20	5	41.22	41.10	0	31,211	0.00%
2021/12/27	2	41.28	31	41.63	41.00	-29	31,412	-0.09%
2021/12/24	10	43.28	6	42.78	42.55	4	31,107	0.01%
2021/12/23	21	43.99	17	43.61	43.55	4	30,878	0.01%
2021/12/22	105	44.26	103	44.37	43.90	2	30,458	0.01%	大買/大賣/
2021/12/21	13	42.85	32	43.09	44.55	-19	29,872	-0.06%
2021/12/20	577	43.89	564.6	43.38	44.05	12.4	28,816	0.04%	大買/大賣/
2021/12/17	37	41.51	44	41.63	41.70	-7	26,866	-0.03%
2021/12/16	1.3	39.44	0	0.00	39.40	1.3	25,705	0.00%
2021/12/15	2	40.05	6	39.96	39.95	-4	25,899	-0.02%
2021/12/14	11.2	40.36	6	39.95	39.65	5.2	25,870	0.02%
2021/12/13	27	40.31	20	40.63	40.90	7	25,432	0.03%
2021/12/10	3	39.30	4	39.10	38.50	-1	24,588	0.00%
2021/12/09	5	39.02	2	38.90	38.45	3	24,644	0.01%
2021/12/08	44	40.01	46.2	39.61	39.15	-2.2	24,884	-0.01%
2021/12/07	2	38.50	15	38.35	39.00	-13	24,544	-0.05%
2021/12/06	6	37.11	12	37.14	37.10	-6	23,937	-0.03%
2021/12/03	0	0.00	4	36.68	36.50	-4	23,783	-0.02%
2021/12/02	8	35.89	5	36.04	36.20	3	23,710	0.01%
2021/12/01	4	35.06	1	34.80	35.40	3	23,638	0.01%
2021/11/30	11	34.91	0	0.00	35.10	11	23,681	0.05%
2021/11/29	16.2	35.19	0	0.00	35.10	16.2	23,701	0.07%
2021/11/26	28	36.69	22	37.31	36.25	6	23,693	0.03%
2021/11/25	58	38.20	69	38.25	38.15	-11	23,602	-0.05%
2021/11/24	54	37.38	37.2	37.44	37.40	16.8	22,654	0.07%
2021/11/23	2	35.03	5	35.26	35.20	-3	21,411	-0.01%
2021/11/22	0	0.00	10	33.15	33.40	-10	21,791	-0.05%
2021/11/19	17	33.15	22	33.49	32.85	-5	21,762	-0.02%
2021/11/18	10	33.91	8	33.95	33.90	2	21,745	0.01%
2021/11/17	9	33.86	8	33.84	33.85	1	21,904	0.00%
2021/11/16	5	34.40	43	34.49	34.10	-38	22,142	-0.17%
2021/11/15	11	34.70	5	34.85	34.75	6	22,263	0.03%
2021/11/12	25	35.95	21	35.89	35.55	4	22,815	0.02%
2021/11/11	68	36.03	37	36.22	36.25	31	22,815	0.14%
2021/11/10	8	35.03	24	35.15	34.95	-16	22,256	-0.07%
2021/11/09	4	35.30	2	35.60	35.70	2	22,466	0.01%
2021/11/08	23	36.27	36	36.12	36.25	-13	22,636	-0.06%
2021/11/05	11	34.53	23	34.66	34.30	-12	22,459	-0.05%
2021/11/04	5	35.55	1	35.40	35.15	4	22,738	0.02%
2021/11/03	5	35.64	0	0.00	35.70	5	23,539	0.02%
2021/11/02	8	35.61	5	35.63	35.15	3	23,573	0.01%
2021/11/01	0	0.00	1	35.80	35.20	-1	23,736	0.00%
2021/10/29	0	0.00	1	34.55	35.10	-1	23,880	0.00%
2021/10/28	0	0.00	1	34.80	34.85	-1	23,908	0.00%
2021/10/26	5	34.95	6	35.56	35.60	-1	24,736	0.00%
2021/10/25	3	34.60	5	34.85	35.05	-2	25,027	-0.01%
2021/10/22	27.2	35.13	36	34.10	33.70	-8.8	25,424	-0.03%
2021/10/21	0	0.00	11	36.18	36.90	-11	25,461	-0.04%
2021/10/20	6	36.05	3	37.07	36.05	3	25,804	0.01%
2021/10/19	1	36.55	5	36.35	36.60	-4	26,215	-0.02%
2021/10/18	5	36.43	4	35.88	36.40	1	26,883	0.00%
2021/10/15	1	36.40	0	0.00	36.30	1	27,449	0.00%
2021/10/14	5	35.70	6	35.79	36.35	-1	28,019	0.00%
2021/10/13	7	36.07	6	36.63	35.80	1	28,804	0.00%
2021/10/12	10	36.75	18	37.03	36.10	-8	29,292	-0.03%
2021/10/08	83	38.05	77	38.49	37.00	6	30,189	0.02%
2021/10/07	6	37.19	11	37.37	38.30	-5	31,156	-0.02%
2021/10/06	1	38.65	13	38.25	38.05	-12	32,370	-0.04%
2021/10/05	25	37.96	3	38.27	39.00	22	33,509	0.07%
2021/10/04	3.3	37.78	17	37.36	37.10	-13.7	34,130	-0.04%
2021/10/01	1.4	39.39	11	39.12	39.15	-9.6	35,544	-0.03%
2021/09/30	1.1	40.75	2	41.50	41.80	-0.9	37,175	0.00%
2021/09/29	1	40.35	1	41.20	40.35	0	38,748	0.00%
2021/09/28	2	41.58	5	41.47	41.45	-3	41,331	-0.01%
2021/09/27	7	42.07	10	42.46	42.35	-3	44,443	-0.01%
2021/09/24	39	41.48	51	41.62	41.75	-12	49,121	-0.02%
2021/09/23	15.3	40.38	30	41.18	41.25	-14.7	55,807	-0.03%
2021/09/22	9	41.43	14	41.20	41.00	-5	63,801	-0.01%
2021/09/17	24	44.04	21	43.92	44.45	3	67,891	0.00%
2021/09/16	1	44.25	0	0.00	44.15	1	70,029	0.00%
2021/09/14	8	45.39	7	45.94	45.50	1	75,763	0.00%
2021/09/13	12	47.00	15	47.04	46.90	-3	79,590	0.00%
2021/09/10	34	46.30	26	46.35	46.35	8	80,607	0.01%
2021/09/09	3	44.32	5	44.28	44.95	-2	81,642	0.00%
2021/09/08	41	44.36	41	44.25	43.70	0	84,570	0.00%
2021/09/07	1	44.10	0	0.00	44.20	1	84,889	0.00%
2021/09/06	61	44.67	64	44.85	44.45	-3	85,072	0.00%
2021/09/03	7	44.71	4	45.06	44.05	3	85,000	0.00%
2021/09/02	48	45.56	73	45.19	44.40	-25	85,129	-0.03%
2021/09/01	12	46.70	14	46.98	46.05	-2	85,115	0.00%
2021/08/31	84	46.49	70	46.68	46.85	14	85,070	0.02%
2021/08/30	26	46.36	20	46.44	46.40	6	85,302	0.01%
2021/08/27	13	46.18	19	46.05	45.85	-6	85,511	-0.01%
2021/08/26	38	46.81	37	46.87	46.00	1	85,671	0.00%
2021/08/25	8	43.94	11	44.03	44.10	-3	85,317	0.00%
2021/08/24	2	43.50	2	44.10	44.00	0	89,217	0.00%
2021/08/23	7	44.36	9	44.65	44.10	-2	93,474	0.00%
2021/08/20	3.2	43.02	6	43.15	43.40	-2.8	96,058	0.00%
2021/08/19	11	44.69	28.2	44.10	42.75	-17.2	98,816	-0.02%
2021/08/18	198	42.70	187	43.00	45.40	11	100,762	0.01%	大買/大賣/
2021/08/17	9	45.50	4	46.29	44.30	5	102,491	0.00%
2021/08/16	60	48.24	56	48.66	47.80	4	106,682	0.00%
2021/08/13	13	48.31	13	48.40	47.80	0	111,289	0.00%
2021/08/12	19	48.28	29	48.01	49.30	-10	115,351	-0.01%
2021/08/11	10	47.78	8.5	47.58	47.00	1.5	118,096	0.00%
2021/08/10	12	47.94	4	47.58	47.30	8	119,720	0.01%
2021/08/09	36	48.79	32	49.23	48.85	4	121,383	0.00%
2021/08/06	10	47.20	7	46.93	47.00	3	123,407	0.00%
2021/08/05	8	47.59	0	0.00	47.15	8	126,196	0.01%
2021/08/04	5	49.36	11	48.80	48.60	-6	129,263	0.00%
2021/08/03	6	48.59	11	48.94	48.75	-5	134,933	0.00%
2021/08/02	13	48.95	9.5	49.00	49.25	3.5	138,109	0.00%
2021/07/30	22	49.62	16	49.10	48.90	6	142,440	0.00%
2021/07/29	13	48.42	12	47.66	48.90	1	146,402	0.00%
2021/07/28	18	46.96	12	47.61	46.90	6	148,860	0.00%
2021/07/27	4	47.66	4	48.04	46.50	0	151,587	0.00%
2021/07/26	12	49.12	0	0.00	48.55	12	154,472	0.01%
2021/07/23	8	49.43	8	49.71	50.40	0	157,355	0.00%
2021/07/22	145	49.02	19	49.43	48.20	126	158,348	0.08%	大買/鉅額交易
2021/07/21	42	50.88	163.2	49.78	49.30	-121.2	159,661	-0.08%	大賣/鉅額交易
2021/07/20	25	51.66	29.1	51.58	51.50	-4.1	159,499	0.00%
2021/07/19	43	53.94	28	53.41	53.10	15	159,337	0.01%
2021/07/16	40	53.23	40.1	53.30	53.00	-0.1	159,322	0.00%
2021/07/15	14	52.39	29	52.85	54.40	-15	159,147	-0.01%
2021/07/14	55.1	50.96	89	50.83	50.70	-33.9	158,637	-0.02%
2021/07/13	144	54.90	89.1	53.58	52.60	54.9	158,188	0.03%	大買/
2021/07/12	67.8	59.08	60.5	59.06	57.40	7.3	157,356	0.00%
2021/07/09	46.9	56.90	17.2	57.11	56.50	29.7	156,798	0.02%
2021/07/08	60.1	57.19	54.1	57.37	58.50	6	156,468	0.00%
2021/07/07	66.1	57.74	37	56.92	56.50	29.1	155,332	0.02%
2021/07/06	140.4	61.07	296	61.46	59.60	-155.6	155,560	-0.10%	大買/大賣/鉅額交易
2021/07/05	288.1	61.47	119	62.16	61.30	169.1	156,896	0.11%	大買/大賣/鉅額交易
2021/07/02	216.5	60.44	179	60.57	60.10	37.5	154,581	0.02%	大買/大賣/
2021/07/01	149	61.49	147.8	60.88	58.80	1.2	153,370	0.00%	大買/大賣/
2021/06/30	344.7	62.71	390	62.92	61.20	-45.4	151,103	-0.03%	大買/大賣/
2021/06/29	640.1	58.25	1,580	57.82	59.50	-939.9	147,776	-0.64%	大買/大賣/鉅額交易
2021/06/28	586.5	53.65	586.4	52.65	55.70	0.1	141,237	0.00%	大買/大賣/
2021/06/25	380	52.20	252	52.34	50.70	128	136,878	0.09%	大買/大賣/鉅額交易
2021/06/24	892	50.62	167	50.94	50.60	725	135,237	0.54%	大買/大賣/鉅額交易
2021/06/23	397.1	51.88	593.1	51.70	48.25	-196	133,347	-0.15%	大買/大賣/鉅額交易
2021/06/22	310	50.76	164.1	50.71	51.70	146	130,040	0.11%	大買/大賣/鉅額交易
2021/06/21	88.1	48.15	70	47.37	47.00	18.1	125,972	0.01%
2021/06/18	86	51.16	119	51.06	50.00	-33	124,583	-0.03%	大賣/
2021/06/17	198	52.96	186	52.46	50.80	12	123,048	0.01%	大買/大賣/
2021/06/16	51	51.00	28	50.98	50.40	23	120,480	0.02%
2021/06/15	43	48.30	21.1	49.17	50.60	21.9	120,113	0.02%
2021/06/11	35	46.99	14	47.42	47.20	21	119,897	0.02%
2021/06/10	54.1	45.96	15	45.89	47.10	39.1	120,284	0.03%
2021/06/09	20	47.78	18	46.74	46.80	2	120,431	0.00%
2021/06/08	17	48.38	33	48.03	48.55	-16	120,709	-0.01%
2021/06/07	33	46.86	16	46.78	47.20	17	120,863	0.01%
2021/06/04	15.1	51.08	8	51.63	49.95	7.1	120,690	0.01%
2021/06/03	24	52.05	20	52.14	51.60	4	121,601	0.00%
2021/06/02	220.1	52.00	28	52.73	52.70	192.1	121,644	0.16%	大買/鉅額交易
2021/06/01	334	53.27	584	53.45	53.30	-250	122,374	-0.20%	大買/大賣/鉅額交易
2021/05/31	248	52.31	253	52.49	52.40	-5	121,105	0.00%	大買/大賣/
2021/05/28	173	47.97	99.2	48.15	48.70	73.8	118,089	0.06%	大買/
2021/05/27	201	45.35	233	45.68	44.30	-32	116,115	-0.03%	大買/大賣/
2021/05/26	142	44.09	153.1	43.78	44.10	-11.1	114,060	-0.01%	大買/大賣/
2021/05/25	132.2	44.57	79	44.56	44.00	53.2	113,252	0.05%	大買/
2021/05/24	216	46.25	312.5	46.37	45.05	-96.5	113,497	-0.09%	大買/大賣/
2021/05/21	511.1	44.53	391	43.74	46.15	120.1	110,303	0.11%	大買/大賣/鉅額交易
2021/05/20	331	45.11	297.5	45.01	43.00	33.5	105,867	0.03%	大買/大賣/
2021/05/19	131	44.17	213	44.32	45.00	-82	101,894	-0.08%	大買/大賣/
2021/05/18	28	40.23	32.2	39.95	40.95	-4.2	99,356	0.00%
2021/05/17	89.3	37.99	31	37.56	37.25	58.3	97,397	0.06%
2021/05/14	304	43.33	272.1	43.88	41.35	31.9	95,502	0.03%	大買/大賣/
2021/05/13	229	46.76	155	46.42	45.90	74	92,554	0.08%	大買/大賣/
2021/05/12	198.4	55.34	205.8	55.79	51.00	-7.4	89,797	-0.01%	大買/大賣/
2021/05/11	377.1	58.67	364.5	57.79	56.60	12.6	86,567	0.01%	大買/大賣/
2021/05/10	229	55.52	196.7	55.94	57.40	32.3	80,795	0.04%	大買/大賣/
2021/05/07	267.6	49.12	229.6	49.09	52.20	38	77,653	0.05%	大買/大賣/
2021/05/06	196	46.41	252.6	46.63	47.50	-56.6	73,184	-0.08%	大買/大賣/
2021/05/05	57	42.49	77	42.35	43.20	-20	68,736	-0.03%
2021/05/04	130.5	41.07	142.4	40.43	39.30	-12	66,023	-0.02%	大買/大賣/
2021/05/03	172	44.82	159	44.62	42.65	13	62,948	0.02%	大買/大賣/
2021/04/29	88.1	41.16	104.8	41.78	42.60	-16.7	59,681	-0.03%	大賣/
2021/04/28	91.1	39.73	100	39.42	38.75	-8.9	56,519	-0.02%
2021/04/27	140	39.72	146.5	39.80	40.00	-6.5	55,435	-0.01%	大買/大賣/
2021/04/26	27.4	37.74	15.5	37.72	39.25	11.9	53,702	0.02%
2021/04/23	25	34.83	15.7	34.13	35.70	9.3	53,554	0.02%
2021/04/22	28	37.81	33	37.65	36.25	-5	53,573	-0.01%
2021/04/21	33	33.62	59	34.75	35.40	-26	53,448	-0.05%
2021/04/20	33.1	33.12	22	33.18	34.50	11.1	53,279	0.02%
2021/04/19	33	32.92	18.1	34.15	34.70	14.9	53,408	0.03%
2021/04/16	16	30.93	25	31.20	31.55	-9	53,007	-0.02%
2021/04/15	14.9	28.64	40.5	28.62	28.70	-25.6	52,922	-0.05%
2021/04/14	67.3	26.93	45	26.82	27.80	22.3	53,582	0.04%
2021/04/13	19.2	28.14	15.2	27.67	27.40	4	55,897	0.01%
2021/04/12	186.1	28.24	171	28.74	29.00	15.1	59,126	0.03%	大買/大賣/
2021/04/09	154	26.60	110	26.18	26.80	44	58,542	0.08%	大買/大賣/
2021/04/08	0	0.00	28	24.95	24.95	-28	56,092	-0.05%
2021/04/07	97.2	22.74	402	22.96	22.70	-304.8	56,933	-0.54%	大賣/鉅額交易
2021/04/06	327	22.08	204	21.93	22.70	123	56,288	0.22%	大買/大賣/鉅額交易
2021/04/01	674	20.77	496	20.87	20.75	178	54,838	0.32%	大買/大賣/鉅額交易
2021/03/31	46	18.83	42	19.02	19.50	4	52,181	0.01%
2021/03/30	1	18.15	2	18.25	18.30	-1	51,223	0.00%
2021/03/29	3	18.35	4	18.40	18.30	-1	52,583	0.00%
2021/03/25	12	17.88	15	17.85	17.55	-3	58,787	-0.01%
2021/03/24	5	17.30	1	17.30	17.30	4	58,813	0.01%
2021/03/23	1	17.85	8	17.85	17.55	-7	59,227	-0.01%
2021/03/22	2	17.70	3	17.67	17.70	-1	60,007	0.00%
2021/03/19	1	17.50	17	17.76	17.50	-16	61,924	-0.03%
2021/03/18	1	17.75	53	17.88	17.75	-52	63,665	-0.08%
2021/03/17	14	17.83	0	0.00	17.85	14	66,518	0.02%
2021/03/16	18	17.96	13	18.27	17.75	5	67,843	0.01%
2021/03/15	14	18.43	3	18.38	18.35	11	67,472	0.02%
2021/03/12	1	18.70	9	18.45	18.75	-8	67,060	-0.01%
2021/03/11	2	18.23	43	18.21	18.25	-41	66,686	-0.06%
2021/03/10	2	18.28	10	18.16	18.20	-8	66,651	-0.01%
2021/03/09	42	18.69	80	18.54	18.40	-38	66,366	-0.06%
2021/03/08	3	18.13	9	18.09	18.10	-6	65,151	-0.01%
2021/03/05	60	18.26	48	17.98	17.85	12	64,811	0.02%
2021/03/04	253	18.62	205	18.66	18.60	48	63,711	0.08%	大買/大賣/
2021/03/03	23	17.88	17	17.88	17.75	6	61,301	0.01%
2021/03/02	19	17.63	11	17.55	17.30	8	60,155	0.01%
2021/02/26	13	17.33	92	17.48	17.45	-79	59,714	-0.13%
2021/02/25	44	17.12	55	17.33	17.45	-11	58,896	-0.02%
2021/02/24	60	17.24	31.9	16.95	16.50	28.1	58,000	0.05%
2021/02/23	10	16.67	7.5	16.86	17.20	2.5	55,364	0.00%
2021/02/22	9	15.64	12	15.54	15.65	-3	54,002	-0.01%
2021/02/19	4	15.24	0	0.00	15.45	4	53,465	0.01%
2021/02/18	22	15.02	30	14.98	15.40	-8	52,997	-0.02%
2021/02/17	12	14.16	14	14.29	14.25	-2	52,242	0.00%
2021/02/05	14	13.43	6	13.45	13.40	8	51,850	0.02%
2021/02/04	5	13.55	0	0.00	13.65	5	51,731	0.01%
2021/02/03	41	13.86	2.3	13.66	13.70	38.7	51,751	0.07%
2021/02/02	30	13.90	1	14.00	14.20	29	51,453	0.06%
2021/02/01	0	0.00	6	13.54	13.80	-6	51,289	-0.01%
2021/01/29	10	14.02	13	13.74	13.60	-3	51,075	-0.01%
2021/01/28	11	13.83	1	13.80	13.90	10	51,168	0.02%
2021/01/27	2	14.40	10	14.40	14.40	-8	51,213	-0.02%
2021/01/26	2	14.85	6	14.88	14.85	-4	51,226	-0.01%
2021/01/25	10	15.45	28	15.41	15.25	-18	51,006	-0.04%
2021/01/22	13	15.20	1	15.10	15.25	12	50,670	0.02%
2021/01/21	5	14.94	0	0.00	14.90	5	50,387	0.01%
2021/01/20	72	14.74	124	14.66	14.60	-52	50,138	-0.10%	大賣/
2021/01/19	3	15.60	3	15.62	15.35	0	49,711	0.00%
2021/01/18	1	15.15	6	15.13	15.10	-5	49,391	-0.01%
2021/01/15	10	15.87	24	15.83	15.70	-14	48,895	-0.03%
2021/01/14	14	16.37	9	16.59	16.40	5	48,484	0.01%
2021/01/13	9	15.78	6	15.86	16.10	3	47,717	0.01%
2021/01/12	36	16.07	11	15.91	15.70	25	47,363	0.05%
2021/01/11	7	16.70	15	17.00	16.65	-8	46,697	-0.02%
2021/01/08	8	16.57	10	16.73	16.80	-2	46,275	0.00%
2021/01/07	42	17.55	61	17.16	16.85	-19	45,602	-0.04%
2021/01/06	129	18.07	115	18.04	17.65	14	44,235	0.03%	大買/大賣/
2021/01/05	84	17.64	108.3	17.80	17.80	-24.3	41,253	-0.06%	大賣/
2021/01/04	40	16.39	39	16.31	16.50	1	37,384	0.00%
2020/12/31	19	15.52	23	15.71	15.75	-4	35,812	-0.01%
2020/12/30	23	15.87	5	15.92	15.50	18	35,197	0.05%
2020/12/29	29	15.63	14	15.77	15.35	15	33,981	0.04%
2020/12/28	12	15.05	7	15.46	15.00	5	32,612	0.02%
2020/12/25	11	15.95	13	15.61	15.50	-2	31,474	-0.01%
2020/12/24	420	15.87	414	15.62	15.50	6	30,591	0.02%	大買/大賣/
2020/12/23	47	15.39	32	15.41	16.00	15	29,622	0.05%
2020/12/22	195	16.43	184	16.85	15.20	11	28,061	0.04%	大買/大賣/
2020/12/21	29	15.56	40	15.39	15.75	-11	24,162	-0.05%
2020/12/18	8	14.21	6	14.32	14.35	2	21,095	0.01%
2020/12/17	14	14.12	26	14.48	14.20	-12	20,410	-0.06%
2020/12/16	5	14.30	4	14.53	14.25	1	19,874	0.01%
2020/12/15	32	14.41	70	14.55	14.15	-38	18,916	-0.20%
2020/12/14	123	14.18	652	14.10	14.30	-529	17,025	-3.11%	大買/大賣/鉅額交易
2020/12/11	729	13.68	148	13.67	13.75	581	14,796	3.93%	大買/大賣/鉅額交易
2020/12/10	26	12.34	31.1	12.62	12.85	-5.1	11,829	-0.04%
2020/12/09	15	11.70	0	0.00	11.70	15	10,342	0.15%
2020/12/08	13	11.91	1	12.05	11.90	12	10,395	0.12%
2020/12/07	3	12.12	3	12.20	12.10	0	10,456	0.00%
2020/12/04	3	12.00	2	12.10	12.05	1	10,470	0.01%
2020/12/03	7	11.81	8	11.86	11.70	-1	10,500	-0.01%
2020/12/02	11	11.89	0	0.00	11.80	11	10,700	0.10%
2020/12/01	10	11.77	8	11.79	11.90	2	10,639	0.02%
2020/11/30	5	12.09	10	12.10	12.05	-5	10,467	-0.05%
2020/11/27	4	11.55	10.3	11.70	11.70	-6.3	9,940	-0.06%
2020/11/26	3	11.30	5	11.65	11.35	-2	9,580	-0.02%
2020/11/25	20	11.40	25	11.23	11.20	-5	9,397	-0.05%
2020/11/24	0	0.00	10	10.95	11.00	-10	8,983	-0.11%
2020/11/23	3	10.50	52	10.88	11.05	-49	8,851	-0.55%
2020/11/20	12	10.45	50	10.55	10.45	-38	8,295	-0.46%
2020/11/19	5	10.40	0	0.00	10.35	5	8,195	0.06%
2020/11/18	5	10.25	10	10.25	10.25	-5	8,113	-0.06%
2020/11/17	2	10.15	12	10.10	10.15	-10	8,056	-0.12%
2020/11/16	5	10.05	0	0.00	10.00	5	8,069	0.06%
2020/11/13	0	0.00	100	10.12	10.20	-100	8,005	-1.25%
2020/11/12	159	10.26	31	10.05	10.15	128	8,024	1.60%	大買/鉅額交易
2020/11/11	12	10.38	301	10.45	10.45	-289	7,943	-3.64%	大賣/鉅額交易
2020/11/10	191	10.38	5	10.40	10.25	186	7,849	2.37%	大買/鉅額交易
2020/11/09	126	10.30	12	10.33	10.30	114	7,764	1.47%	大買/鉅額交易
2020/11/06	4	10.15	7	10.21	10.20	-3	7,675	-0.04%
2020/11/05	82	10.39	10	10.55	10.20	72	7,639	0.94%
2020/11/04	7	10.33	2	10.35	10.40	5	7,326	0.07%
2020/11/03	20	10.07	7	10.18	10.00	13	7,010	0.19%
2020/11/02	0	0.00	5	9.85	9.83	-5	6,761	-0.07%
2020/10/30	12	10.07	10	9.88	9.85	2	6,734	0.03%
2020/10/29	6	9.99	1	10.05	10.10	5	6,674	0.07%
2020/10/28	10	10.20	10	10.23	10.10	0	6,628	0.00%
2020/10/27	15	10.20	10	10.23	10.15	5	6,561	0.08%
2020/10/23	0	0.00	10	10.15	10.15	-10	6,430	-0.16%
2020/10/22	5	10.25	10	10.30	10.15	-5	6,408	-0.08%
2020/10/21	20	9.98	12	10.08	9.99	8	6,228	0.13%
2020/10/20	1	9.84	16	9.89	9.82	-15	6,171	-0.24%
2020/10/19	29	9.86	15	9.98	9.83	14	6,163	0.23%
2020/10/16	17	9.79	15	9.83	9.68	2	6,042	0.03%
2020/10/15	11	10.02	1	9.96	9.95	10	5,996	0.17%
2020/10/14	10	10.00	1	9.96	10.15	9	5,953	0.15%
2020/10/13	4	9.87	5	9.92	9.88	-1	5,855	-0.02%
2020/10/12	0	0.00	10	10.02	9.99	-10	5,903	-0.17%
2020/10/08	10	9.84	8	9.84	9.78	2	5,847	0.03%
2020/10/07	1	9.67	11	9.81	9.90	-10	5,832	-0.17%
2020/10/06	18	9.60	17	9.78	9.89	1	5,806	0.02%
2020/10/05	0	0.00	11	9.33	9.42	-11	5,734	-0.19%
2020/09/30	2	9.26	11	9.34	9.33	-9	5,744	-0.16%
2020/09/28	20	9.28	12	9.43	9.43	8	5,772	0.14%
2020/09/25	12	9.24	3	9.28	9.18	9	5,804	0.16%
2020/09/24	1	9.24	0	0.00	9.17	1	5,766	0.02%
2020/09/23	11	9.51	5	9.48	9.50	6	5,670	0.11%
2020/09/21	1	9.82	1	10.10	9.90	0	5,528	0.00%
2020/09/18	1	9.91	7	9.92	9.87	-6	5,433	-0.11%
2020/09/17	12	9.96	8	9.92	9.86	4	5,370	0.07%
2020/09/16	0	0.00	132	10.09	10.20	-132	5,064	-2.61%	大賣/鉅額交易
2020/09/15	0	0.00	2	10.10	10.20	-2	5,003	-0.04%
2020/09/14	12	10.39	26	10.37	10.30	-14	4,917	-0.28%
2020/09/11	5	10.51	1	10.80	10.30	4	4,782	0.08%
2020/09/10	11	10.55	0	0.00	10.55	11	4,457	0.25%
2020/09/09	0	0.00	130	10.26	10.65	-130	4,283	-3.03%	大賣/鉅額交易
2020/09/08	10	10.38	62	10.21	10.25	-52	4,044	-1.29%
2020/09/07	24	9.92	226	10.08	10.40	-202	3,675	-5.50%	大賣/鉅額交易
2020/09/04	1	9.38	55.8	9.48	9.46	-54.8	3,309	-1.66%
2020/09/03	1	9.38	0	0.00	9.37	1	3,253	0.03%
2020/09/02	4	9.26	51	9.42	9.36	-47	3,213	-1.46%
2020/09/01	11	9.15	5	9.09	9.19	6	3,220	0.19%
2020/08/31	5	9.32	33	9.21	9.32	-28	3,231	-0.87%
2020/08/28	15	8.71	0	0.00	8.75	15	3,043	0.49%
2020/08/27	11	8.81	11	8.89	8.88	0	3,019	0.00%
2020/08/26	0	0.00	6	8.65	8.61	-6	2,830	-0.21%
2020/08/25	0	0.00	2	8.42	8.52	-2	2,769	-0.07%
2020/08/24	15	8.31	0	0.00	8.30	15	2,764	0.54%
2020/08/21	0	0.00	1	8.26	8.29	-1	2,894	-0.03%
2020/08/20	1	8.16	0	0.00	8.07	1	2,986	0.03%
2020/08/19	1	8.36	15	8.39	8.32	-14	2,914	-0.48%
2020/08/18	2	8.43	1	8.48	8.45	1	2,881	0.03%
2020/08/17	6	8.52	14	8.44	8.57	-8	2,847	-0.28%
2020/08/14	0	0.00	3	8.26	8.35	-3	2,786	-0.11%
2020/08/12	5	8.12	0	0.00	8.15	5	2,734	0.18%
2020/08/11	12	8.22	2	8.22	8.18	10	2,744	0.36%
2020/08/06	0	0.00	5	8.05	8.04	-5	2,744	-0.18%
2020/08/05	5	8.07	0	0.00	8.05	5	2,765	0.18%
2020/07/30	7	8.05	1	8.11	8.05	6	2,804	0.21%
2020/07/29	1	8.05	1	8.13	8.06	0	2,811	0.00%
2020/07/27	10	8.09	11	8.13	8.05	-1	2,946	-0.03%
2020/07/24	19	8.22	0	0.00	8.22	19	2,983	0.64%
2020/07/23	3	8.16	1	8.30	8.32	2	2,977	0.07%
2020/07/20	2	8.16	0	0.00	8.12	2	3,014	0.07%
2020/07/17	6	8.28	6	8.40	8.21	0	3,022	0.00%
2020/07/16	0	0.00	4	8.29	8.34	-4	3,024	-0.13%
2020/07/15	2	8.08	0	0.00	8.06	2	2,958	0.07%
2020/07/10	10	8.10	0	0.00	8.03	10	3,122	0.32%
2020/07/03	0	0.00	1	8.21	8.23	-1	3,127	-0.03%
2020/07/02	5	8.19	0	0.00	8.20	5	3,139	0.16%
2020/06/29	11	8.20	0	0.00	8.19	11	3,195	0.34%
2020/06/24	11	8.31	0	0.00	8.28	11	3,199	0.34%
2020/06/22	0	0.00	1	8.32	8.46	-1	3,286	-0.03%
2020/06/19	6	8.25	0	0.00	8.21	6	3,308	0.18%
2020/06/18	10	8.13	0	0.00	8.22	10	3,330	0.30%
2020/06/15	0	0.00	10	8.20	8.11	-10	3,534	-0.28%
2020/06/12	10	8.06	0	0.00	8.19	10	3,593	0.28%
2020/06/11	1	8.41	0	0.00	8.34	1	3,653	0.03%
2020/06/10	0	0.00	1	8.48	8.65	-1	3,674	-0.03%
2020/06/09	1	8.40	0	0.00	8.41	1	3,786	0.03%
2020/06/08	0	0.00	30	8.46	8.45	-30	3,934	-0.76%
2020/06/03	0	0.00	20	7.90	8.02	-20	3,936	-0.51%
2020/06/01	0	0.00	1	7.88	7.81	-1	3,931	-0.03%
2020/05/29	19	7.93	3	7.97	7.80	16	3,933	0.41%
2020/05/28	11	8.07	2	8.07	8.14	9	3,929	0.23%
2020/05/27	6	7.63	7	7.58	7.79	-1	3,835	-0.03%
2020/05/26	5	7.37	0	0.00	7.27	5	3,770	0.13%
2020/05/15	15	7.20	3	7.19	7.15	12	3,759	0.32%
2020/05/13	0	0.00	4	7.49	7.50	-4	3,717	-0.11%
2020/05/11	10	7.47	10	7.58	7.63	0	3,726	0.00%
2020/05/08	0	0.00	5	7.42	7.45	-5	3,698	-0.14%
2020/05/06	5	7.36	0	0.00	7.33	5	3,714	0.13%
2020/05/05	0	0.00	55	7.48	7.42	-55	3,720	-1.48%
2020/05/04	1	7.61	0	0.00	7.42	1	3,728	0.03%
2020/04/30	10	7.80	2	7.83	7.83	8	3,666	0.22%
2020/04/29	29	7.43	0	0.00	7.47	29	3,654	0.79%
2020/04/27	25	7.10	1	6.96	7.16	24	3,850	0.62%
2020/04/21	2	6.87	16	6.78	6.77	-14	3,866	-0.36%
2020/04/16	15	7.13	0	0.00	7.12	15	3,815	0.39%
2020/04/15	0	0.00	4	7.27	7.25	-4	3,749	-0.11%
2020/04/14	0	0.00	1	7.17	7.22	-1	3,750	-0.03%
2020/04/13	1	7.08	0	0.00	7.06	1	3,769	0.03%
2020/04/10	3	7.17	0	0.00	7.20	3	3,803	0.08%
2020/04/08	0	0.00	5	6.92	7.04	-5	3,929	-0.13%
2020/04/07	3	6.75	1	6.77	6.74	2	3,962	0.05%
2020/04/06	3	6.70	0	0.00	6.67	3	4,155	0.07%
2020/04/01	0	0.00	1	6.79	6.80	-1	4,209	-0.02%
2020/03/27	1	6.61	2	6.71	6.60	-1	4,329	-0.02%
2020/03/25	0	0.00	1	6.95	6.89	-1	4,286	-0.02%
2020/03/23	0	0.00	1	6.12	6.10	-1	4,258	-0.02%
2020/03/12	10	8.31	0	0.00	7.74	10	3,916	0.26%
2020/03/10	6	8.59	461	8.64	8.79	-455	3,699	-12.30%	大賣/鉅額交易
2020/03/06	1	9.23	0	0.00	9.21	1	3,588	0.03%
2020/03/05	0	0.00	2	9.35	9.31	-2	3,576	-0.06%
2020/03/03	2	9.35	1	9.37	9.30	1	3,567	0.03%
2020/02/25	1	9.27	0	0.00	9.31	1	3,592	0.03%
2020/02/24	1	9.33	0	0.00	9.32	1	3,585	0.03%
2020/02/20	5	9.48	0	0.00	9.48	5	3,554	0.14%
2020/02/18	0	0.00	1	9.42	9.41	-1	3,588	-0.03%
2020/02/12	0	0.00	1	9.44	9.44	-1	3,658	-0.03%
2020/02/07	6	9.33	0	0.00	9.33	6	3,841	0.16%
2020/01/30	1	9.58	15	9.51	9.32	-14	4,022	-0.35%
2020/01/15	1	10.35	0	0.00	10.30	1	3,797	0.03%
2020/01/08	1	10.05	1	10.20	10.10	0	3,916	0.00%
2020/01/07	1	10.35	8	10.30	10.30	-7	3,887	-0.18%
2020/01/03	1	10.50	0	0.00	10.50	1	3,944	0.03%
2020/01/02	8	10.70	10	10.70	10.75	-2	3,871	-0.05%
2019/12/31	0	0.00	55	10.60	10.65	-55	3,837	-1.43%
2019/12/30	1	10.60	82	10.60	10.60	-81	3,759	-2.15%
2019/12/24	0	0.00	10	10.30	10.25	-10	3,458	-0.29%
2019/12/23	0	0.00	11	10.20	10.25	-11	3,387	-0.32%
2019/12/20	1	10.00	0	0.00	10.05	1	3,352	0.03%
2019/12/17	15	10.05	11	10.10	10.10	4	3,275	0.12%
2019/12/16	0	0.00	22	10.04	9.99	-22	3,207	-0.69%
2019/12/13	1	9.82	0	0.00	9.83	1	3,091	0.03%
2019/12/12	0	0.00	1	9.92	9.84	-1	3,071	-0.03%
2019/12/05	1	9.75	0	0.00	9.73	1	3,073	0.03%
2019/12/04	10	9.59	11	9.78	9.81	-1	3,095	-0.03%
2019/11/29	1	9.72	8	9.73	9.76	-7	3,101	-0.23%
2019/11/28	3	9.82	5	9.87	9.82	-2	3,107	-0.06%
2019/11/27	10	9.83	0	0.00	9.90	10	3,103	0.32%
2019/11/26	1	9.72	12	9.90	9.90	-11	3,083	-0.36%
2019/11/18	3	9.46	0	0.00	9.45	3	2,997	0.10%
2019/11/11	16	9.52	0	0.00	9.46	16	3,257	0.49%
2019/11/08	5	9.87	0	0.00	9.87	5	3,199	0.16%
2019/11/06	4	9.90	0	0.00	9.86	4	3,246	0.12%
2019/11/05	6	9.67	118.1	9.91	10.10	-112.1	3,174	-3.53%	大賣/鉅額交易
2019/11/01	10	9.12	0	0.00	9.22	10	2,878	0.35%
2019/10/24	1	9.23	0	0.00	9.21	1	3,010	0.03%
2019/10/21	0	0.00	22	9.30	9.40	-22	3,119	-0.71%
2019/10/18	1	9.10	2	9.07	9.08	-1	3,208	-0.03%
2019/10/17	10	9.10	0	0.00	9.10	10	3,266	0.31%
2019/10/16	20	8.96	0	0.00	8.99	20	3,262	0.61%
2019/10/15	10	9.03	0	0.00	9.03	10	3,256	0.31%
2019/10/09	55	9.30	0	0.00	9.12	55	3,205	1.72%
2019/10/08	32	9.40	0	0.00	9.45	32	3,147	1.02%
2019/10/07	64	9.32	0	0.00	9.32	64	3,152	2.03%
2019/10/04	80	9.52	0	0.00	9.51	80	3,137	2.55%
2019/10/03	3	9.55	0	0.00	9.54	3	3,133	0.10%
2019/10/01	1	9.75	0	0.00	9.79	1	3,154	0.03%
2019/09/27	5	9.76	0	0.00	9.74	5	3,179	0.16%
2019/09/25	1	9.98	0	0.00	9.94	1	3,226	0.03%
2019/09/19	2	10.15	0	0.00	10.15	2	3,244	0.06%
2019/09/17	0	0.00	2	10.30	10.20	-2	3,351	-0.06%
2019/09/16	0	0.00	1	10.25	10.30	-1	3,421	-0.03%
2019/09/10	1	10.05	0	0.00	10.05	1	3,487	0.03%
2019/09/04	0	0.00	1	10.20	10.15	-1	3,473	-0.03%
2019/09/03	2	10.10	0	0.00	10.10	2	3,491	0.06%
2019/08/29	2	9.81	0	0.00	9.80	2	3,506	0.06%
2019/08/20	9	10.05	0	0.00	10.05	9	3,924	0.23%
2019/08/19	4	9.98	0	0.00	9.96	4	3,954	0.10%
2019/08/16	20	9.77	0	0.00	9.76	20	3,990	0.50%
2019/08/13	2	10.05	0	0.00	10.05	2	3,867	0.05%
2019/08/12	0	0.00	10	10.15	10.15	-10	4,047	-0.25%
2019/08/08	20	10.05	0	0.00	9.99	20	4,068	0.49%
2019/08/07	1	10.05	0	0.00	10.00	1	4,045	0.02%
2019/08/06	1	10.00	1	10.15	10.20	0	4,156	0.00%
2019/08/02	2	10.30	0	0.00	10.45	2	4,354	0.05%
2019/08/01	1	10.40	0	0.00	10.45	1	4,449	0.02%
2019/07/30	1	10.55	0	0.00	10.60	1	4,638	0.02%
2019/07/26	4	10.68	0	0.00	10.75	4	5,495	0.07%
2019/07/23	0	0.00	20	10.80	10.85	-20	5,661	-0.35%
2019/07/22	2	10.80	0	0.00	10.80	2	5,714	0.03%
2019/07/19	3	10.60	1	10.65	10.65	2	5,716	0.03%
2019/07/18	1	10.45	0	0.00	10.50	1	5,969	0.02%
2019/07/17	0	0.00	1	10.55	10.50	-1	6,190	-0.02%
2019/07/08	2	10.40	1	10.50	10.45	1	6,880	0.01%
2019/07/05	5	10.60	0	0.00	10.60	5	6,910	0.07%
2019/06/27	0	0.00	1	10.55	10.55	-1	7,436	-0.01%
2019/06/25	1	10.45	0	0.00	10.45	1	7,533	0.01%
2019/06/21	0	0.00	51	10.65	10.65	-51	7,609	-0.67%
2019/05/31	55	10.44	0	0.00	10.40	55	9,298	0.59%
2019/05/29	1	10.40	0	0.00	10.45	1	9,685	0.01%
2019/05/28	75	10.29	0	0.00	10.60	75	9,733	0.77%
2019/05/21	60	10.80	0	0.00	10.90	60	10,283	0.58%
2019/05/20	20	10.93	0	0.00	10.80	20	10,291	0.19%
2019/05/17	2	10.98	1	11.20	10.85	1	10,353	0.01%
2019/05/14	1	11.05	4	11.11	11.05	-3	10,605	-0.03%
2019/05/10	3	10.75	0	0.00	10.60	3	11,052	0.03%
2019/05/07	6	11.19	1	11.30	11.10	5	11,031	0.05%
2019/05/06	21	11.05	0	0.00	11.20	21	10,971	0.19%
2019/05/03	122	11.78	1	11.90	11.85	121	10,577	1.14%	大買/鉅額交易
2019/04/30	0	0.00	1	12.20	12.30	-1	10,111	-0.01%
2019/04/29	2	12.18	0	0.00	12.05	2	10,108	0.02%
2019/04/24	256	12.45	1	12.70	12.45	255	9,822	2.60%	大買/鉅額交易
2019/04/23	0	0.00	4	12.38	12.45	-4	9,537	-0.04%
2019/04/22	0	0.00	9	12.25	12.30	-9	9,344	-0.10%
2019/04/17	0	0.00	3	12.05	12.05	-3	9,305	-0.03%
2019/04/16	1	11.80	121	12.00	12.05	-120	9,241	-1.30%	大賣/鉅額交易
2019/04/15	0	0.00	11	11.90	11.90	-11	9,104	-0.12%
2019/04/12	3	11.77	0	0.00	11.75	3	9,235	0.03%
2019/04/10	0	0.00	5	11.95	12.00	-5	9,188	-0.05%
2019/04/09	0	0.00	1	11.85	12.05	-1	9,131	-0.01%
2019/04/08	5	11.95	1	11.95	11.85	4	9,048	0.04%
2019/04/03	0	0.00	1	11.55	11.70	-1	8,878	-0.01%
2019/03/29	80	11.40	0	0.00	11.40	80	8,681	0.92%
2019/03/28	30	11.30	0	0.00	11.30	30	8,700	0.34%
2019/03/27	1	11.40	0	0.00	11.40	1	8,687	0.01%
2019/03/26	10	11.55	1	11.55	11.50	9	8,615	0.10%
2019/03/25	1	11.40	0	0.00	11.40	1	8,594	0.01%
2019/03/22	22	11.62	0	0.00	11.55	22	8,526	0.26%
2019/03/21	2	11.75	0	0.00	11.75	2	8,418	0.02%
2019/03/20	101	11.65	0	0.00	11.70	101	8,396	1.20%	大買/鉅額交易
2019/03/19	50	11.94	5	12.00	11.95	45	8,157	0.55%
2019/03/18	50	11.95	0	0.00	11.90	50	8,057	0.62%
2019/03/15	31	11.95	0	0.00	11.95	31	8,085	0.38%
2019/03/14	2	11.95	0	0.00	11.90	2	8,071	0.02%
2019/03/13	0	0.00	50	12.00	12.00	-50	8,029	-0.62%
2019/03/12	2	12.05	10	12.10	12.10	-8	8,245	-0.10%
2019/03/11	2	12.00	0	0.00	12.00	2	8,335	0.02%
2019/03/07	21	12.10	0	0.00	12.10	21	8,279	0.25%
2019/03/06	35	12.43	0	0.00	12.40	35	8,456	0.41%
2019/03/05	0	0.00	1	12.25	12.30	-1	8,093	-0.01%
2019/02/26	1	12.00	0	0.00	12.10	1	7,706	0.01%
2019/02/25	0	0.00	1	12.20	12.15	-1	7,565	-0.01%
2019/02/22	1	12.05	0	0.00	12.05	1	7,434	0.01%
2019/02/20	1	12.15	1	12.30	12.05	0	7,093	0.00%
2019/02/13	2	12.20	0	0.00	12.15	2	6,807	0.03%
2019/02/11	0	0.00	1	11.95	12.00	-1	6,421	-0.02%
2019/01/30	10	11.30	10	11.55	11.65	0	5,995	0.00%
2019/01/28	0	0.00	20	11.20	11.25	-20	5,742	-0.35%
2019/01/24	20	11.20	10	11.25	11.15	10	5,753	0.17%
2019/01/21	0	0.00	1	11.15	11.10	-1	5,859	-0.02%
2019/01/11	4	10.85	0	0.00	10.90	4	6,485	0.06%
2019/01/10	1	10.95	0	0.00	11.00	1	6,475	0.02%
2019/01/09	0	0.00	1	11.10	11.20	-1	6,402	-0.02%
2019/01/08	0	0.00	1	10.85	10.70	-1	6,276	-0.02%
2019/01/07	0	0.00	1	10.70	10.75	-1	6,281	-0.02%
2019/01/04	2	10.60	0	0.00	10.35	2	6,333	0.03%
2018/12/25	7	10.90	0	0.00	10.85	7	6,691	0.10%
2018/12/20	1	10.95	0	0.00	11.00	1	7,110	0.01%
2018/12/19	0	0.00	4	11.20	11.15	-4	7,376	-0.05%
2018/12/14	0	0.00	1	11.45	11.45	-1	7,950	-0.01%
2018/12/12	1	11.25	0	0.00	11.30	1	8,196	0.01%
2018/12/11	2	11.30	0	0.00	11.20	2	8,161	0.02%
2018/12/07	0	0.00	1	11.55	11.50	-1	8,274	-0.01%
2018/12/06	1	11.40	0	0.00	11.40	1	8,298	0.01%
2018/11/29	4	11.65	15	11.63	11.80	-11	8,448	-0.13%
2018/11/27	3	11.10	0	0.00	11.20	3	8,265	0.04%
2018/11/22	1	11.40	0	0.00	11.35	1	8,925	0.01%
2018/11/20	9	11.44	0	0.00	11.40	9	9,329	0.10%
2018/11/15	1	11.45	0	0.00	11.60	1	10,107	0.01%
2018/11/14	0	0.00	1	11.60	11.65	-1	10,334	-0.01%
2018/11/13	1	11.10	1	11.25	11.25	0	10,618	0.00%
2018/11/08	1	11.80	0	0.00	11.85	1	11,604	0.01%
2018/10/30	0	0.00	1	11.55	11.55	-1	13,767	-0.01%
2018/10/29	0	0.00	1	11.10	11.50	-1	13,966	-0.01%
2018/10/26	0	0.00	10	10.70	10.85	-10	13,982	-0.07%
2018/10/23	1	12.60	0	0.00	12.25	1	13,825	0.01%
2018/10/17	1	13.25	0	0.00	12.90	1	14,461	0.01%
2018/10/15	0	0.00	2	13.15	13.15	-2	14,518	-0.01%
2018/10/12	0	0.00	1	13.05	13.10	-1	14,495	-0.01%
2018/10/11	11	12.85	20	12.85	12.85	-9	14,535	-0.06%
2018/10/09	1	13.70	1	13.90	13.70	0	14,422	0.00%
2018/10/05	1	13.65	0	0.00	13.60	1	14,547	0.01%
2018/10/03	1	14.25	1	14.45	14.10	0	14,705	0.00%
2018/10/02	1	14.30	0	0.00	14.25	1	14,676	0.01%
2018/09/28	2	14.90	0	0.00	14.45	2	14,652	0.01%
2018/09/25	26	14.41	15	14.53	14.40	11	14,220	0.08%
2018/09/19	30	13.50	21	13.55	14.05	9	13,927	0.06%
2018/09/18	5	13.65	0	0.00	13.50	5	13,961	0.04%
2018/09/11	1	12.95	2	13.08	13.15	-1	14,359	-0.01%
2018/09/10	1	12.95	0	0.00	13.00	1	14,316	0.01%
2018/09/07	1	13.40	0	0.00	13.50	1	14,138	0.01%
2018/09/06	3	13.15	20	13.15	13.15	-17	14,021	-0.12%
2018/09/04	1	13.65	0	0.00	13.80	1	13,909	0.01%
2018/08/31	3	13.85	0	0.00	14.00	3	13,911	0.02%
2018/08/30	20	14.50	2	14.25	14.30	18	13,778	0.13%
2018/08/29	1	13.90	30	14.00	14.00	-29	13,775	-0.21%
2018/08/23	10	15.33	10	15.68	15.50	0	13,303	0.00%
2018/08/22	0	0.00	32	15.21	15.00	-32	13,059	-0.25%
2018/08/21	32	15.12	0	0.00	15.05	32	12,971	0.25%
2018/08/17	30	15.10	0	0.00	15.00	30	12,321	0.24%
2018/08/14	5	15.65	0	0.00	15.60	5	11,049	0.05%
2018/08/13	2	14.55	20	14.65	14.45	-18	10,062	-0.18%
2018/08/07	1	14.05	0	0.00	14.05	1	8,963	0.01%
2018/08/06	20	14.15	0	0.00	14.15	20	8,948	0.22%
2018/08/03	1	14.30	0	0.00	13.85	1	8,889	0.01%
2018/07/31	0	0.00	1	14.25	14.25	-1	8,653	-0.01%
2018/07/30	0	0.00	1	14.15	14.15	-1	8,570	-0.01%
2018/07/26	1.1	13.70	0	0.00	13.80	1.1	8,311	0.01%
2018/07/18	0	0.00	1	13.40	13.35	-1	7,402	-0.01%
2018/07/12	1	13.40	2	13.40	13.35	-1	7,037	-0.01%
2018/07/11	0	0.00	100	13.10	13.35	-100	6,918	-1.45%
2018/07/10	100	13.00	0	0.00	13.00	100	6,661	1.50%
2018/06/29	0	0.00	10	12.65	12.65	-10	6,550	-0.15%
2018/06/19	1	12.20	2	12.35	12.40	-1	6,392	-0.02%
2018/06/14	1	12.25	0	0.00	12.10	1	6,279	0.02%
2018/06/11	0	0.00	2	12.45	12.40	-2	6,142	-0.03%
2018/06/08	2	12.40	0	0.00	12.40	2	6,099	0.03%
2018/06/07	0	0.00	1	12.20	12.25	-1	6,099	-0.02%
2018/06/06	0	0.00	1	12.15	12.05	-1	6,105	-0.02%
2018/06/05	150	12.12	0	0.00	12.10	150	6,128	2.45%	大買/鉅額交易
2018/06/04	50	12.05	0	0.00	12.20	50	6,122	0.82%
2018/06/01	0	0.00	28	11.78	11.85	-28	5,952	-0.47%
2018/05/31	0	0.00	3	11.45	11.45	-3	5,847	-0.05%
2018/05/30	3	11.25	0	0.00	11.25	3	6,534	0.05%
2018/05/18	0	0.00	8	11.10	11.00	-8	8,899	-0.09%
2018/05/17	20	10.95	0	0.00	10.90	20	8,978	0.22%
2018/05/16	0	0.00	0.2	10.80	10.80	-0.2	9,034	0.00%
2018/05/15	2	10.90	0	0.00	10.90	2	9,174	0.02%
2018/04/25	2	10.80	0	0.00	10.90	2	11,433	0.02%
2018/04/16	0	0.00	3	11.40	11.15	-3	15,298	-0.02%
2018/04/12	2	11.40	0	0.00	11.30	2	17,051	0.01%
2018/04/11	0	0.00	6	11.68	11.60	-6	17,184	-0.03%
2018/03/26	2	10.70	0	0.00	10.85	2	20,399	0.01%
2018/03/23	6	11.10	0	0.00	10.95	6	20,320	0.03%
2018/03/22	2	11.80	0	0.00	11.80	2	20,021	0.01%
2018/03/06	0	0.00	11	12.43	12.45	-11	20,732	-0.05%
2018/03/05	0	0.00	45	12.91	12.20	-45	20,585	-0.22%
2018/03/02	156	13.46	100	13.47	13.55	56	19,892	0.28%	大買/
2018/03/01	0	0.00	8	13.95	13.85	-8	19,740	-0.04%
2018/02/26	5	13.60	0	0.00	13.60	5	19,157	0.03%
2018/02/23	3	14.00	4	13.85	13.50	-1	18,999	-0.01%
2018/02/22	0	0.00	5	13.65	13.60	-5	18,331	-0.03%
2018/02/21	1	13.30	2	13.10	13.55	-1	18,062	-0.01%
2018/02/12	0	0.00	1	12.80	12.80	-1	17,554	-0.01%
2018/02/09	9	11.83	11	12.35	12.45	-2	17,463	-0.01%
2018/02/08	1	12.05	1	12.20	12.20	0	17,444	0.00%
2018/02/07	1	12.25	3	12.48	12.25	-2	17,399	-0.01%
2018/02/06	3	12.17	0	0.00	12.25	3	17,268	0.02%
2018/02/05	1	12.45	1	12.70	12.85	0	16,969	0.00%
2018/02/02	5	12.75	246	12.95	12.85	-241	16,940	-1.42%	大賣/鉅額交易
2018/02/01	4	12.88	1	13.05	12.85	3	16,948	0.02%
2018/01/31	1	12.55	3	12.95	12.95	-2	16,955	-0.01%
2018/01/30	2	12.95	0	0.00	13.05	2	16,808	0.01%
2018/01/29	0	0.00	6	13.15	13.20	-6	16,648	-0.04%
2018/01/24	8	13.10	6	13.12	13.05	2	16,514	0.01%
2018/01/23	5	12.65	0	0.00	12.75	5	16,150	0.03%
2018/01/22	10	12.60	0	0.00	12.55	10	16,061	0.06%
2018/01/19	1	12.80	10	12.80	12.75	-9	15,954	-0.06%
2018/01/18	0	0.00	5	12.64	12.65	-5	16,342	-0.03%
2018/01/17	5	13.18	0	0.00	12.90	5	16,235	0.03%
2018/01/16	0	0.00	1	13.05	13.20	-1	15,894	-0.01%
2018/01/15	56	13.50	0	0.00	13.05	56	15,631	0.36%
2018/01/12	0	0.00	30	14.10	13.90	-30	14,781	-0.20%
2018/01/10	14	14.30	3	14.07	14.00	11	13,953	0.08%
2018/01/09	5	13.37	41	13.50	13.70	-36	12,861	-0.28%
2018/01/08	72	13.46	41	13.25	13.40	31	12,193	0.25%
2018/01/05	0	0.00	25	12.71	12.85	-25	11,174	-0.22%
2018/01/04	3	12.80	3	12.95	12.70	0	10,964	0.00%
2018/01/03	30	12.65	0	0.00	12.75	30	10,724	0.28%
2018/01/02	10	12.60	32	12.84	12.85	-22	10,405	-0.21%