中鴻 (2014)-元富-潮州券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
22.90
漲跌
▼0.45
漲幅
-1.93%
成交量
7,045張
產業
上市鋼鐵類股▲0.22%
1603人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－元富-潮州券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-潮州券商分點個股進出
元富-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	12	23.07	1	23.05	22.90	11	7,177	0.15%
2024/05/03	5	23.54	1	23.40	23.35	4	7,119	0.06%
2024/05/02	0	0.00	1	23.45	23.45	-1	7,014	-0.01%
2024/04/30	10	23.28	6	23.30	23.25	4	7,014	0.06%
2024/04/29	3	23.53	8	23.42	23.55	-5	7,038	-0.07%
2024/04/26	6	23.05	10	23.00	23.20	-4	6,947	-0.06%
2024/04/25	4	22.84	0	0.00	22.90	4	6,973	0.06%
2024/04/24	1	23.05	0	0.00	23.00	1	6,963	0.01%
2024/04/23	0	0.00	11	23.29	23.05	-11	7,003	-0.16%
2024/04/22	2	22.80	1	23.05	22.80	1	7,016	0.01%
2024/04/19	14	23.39	18	23.38	23.20	-4	6,917	-0.06%
2024/04/18	54	23.60	16	23.84	23.75	38	6,679	0.57%
2024/04/17	23	22.21	0	0.00	22.25	23	6,151	0.37%
2024/04/16	5	22.16	20	22.20	22.15	-15	6,289	-0.24%
2024/04/15	20	23.00	4	22.96	22.65	16	6,417	0.25%
2024/04/12	4	23.04	0	0.00	23.00	4	6,362	0.06%
2024/04/11	21	23.61	10	23.50	23.35	11	6,346	0.17%
2024/04/10	78	25.00	57	24.38	24.10	21	6,309	0.33%
2024/04/09	15	24.58	15	24.67	24.95	0	5,796	0.00%
2024/04/08	5	22.60	0	0.00	22.70	5	5,047	0.10%
2024/04/03	17	23.25	4	22.61	22.80	13	5,013	0.26%
2024/04/02	2	22.25	0	0.00	22.15	2	4,727	0.04%
2024/04/01	0	0.00	1	22.20	22.25	-1	5,043	-0.02%
2024/03/29	0	0.00	1	22.00	22.10	-1	5,293	-0.02%
2024/03/26	1	21.95	1	21.90	21.90	0	6,896	0.00%
2024/03/25	20	22.30	0	0.00	22.20	20	8,059	0.25%
2024/03/22	1	22.25	2	22.15	22.20	-1	9,550	-0.01%
2024/03/21	1.2	22.21	0	0.00	22.20	1.2	11,669	0.01%
2024/03/20	0	0.00	1	22.05	22.00	-1	12,747	-0.01%
2024/03/19	2	22.35	4	22.35	22.30	-2	12,828	-0.02%
2024/03/18	10	22.10	1	22.15	22.25	9	12,849	0.07%
2024/03/15	0.2	22.55	1	22.20	22.25	-0.8	12,860	-0.01%
2024/03/14	1	22.55	3	22.70	22.60	-2	12,852	-0.02%
2024/03/13	5	22.10	0	0.00	22.00	5	12,771	0.04%
2024/03/08	2	22.05	8	22.10	22.05	-6	12,716	-0.05%
2024/03/07	2	22.25	0	0.00	22.40	2	12,713	0.02%
2024/03/06	18	22.75	0	0.00	22.40	18	12,652	0.14%
2024/03/05	10	22.55	0	0.00	22.70	10	12,613	0.08%
2024/03/04	14	22.57	2	22.45	22.50	12	12,611	0.10%
2024/03/01	0	0.00	5	23.05	23.05	-5	12,603	-0.04%
2024/02/27	0	0.00	1	23.10	23.05	-1	12,710	-0.01%
2024/02/26	1	23.55	3	23.45	23.35	-2	12,706	-0.02%
2024/02/23	5	23.65	0	0.00	23.35	5	12,856	0.04%
2024/02/22	3	23.70	6	23.70	23.75	-3	12,900	-0.02%
2024/02/20	1	24.20	0	0.00	24.05	1	12,941	0.01%
2024/02/19	0	0.00	2	24.35	24.40	-2	13,040	-0.02%
2024/02/15	3	23.35	0	0.00	23.35	3	13,098	0.02%
2024/02/05	3	23.55	0	0.00	23.55	3	13,087	0.02%
2024/02/01	10	23.75	0	0.00	23.85	10	13,086	0.08%
2024/01/31	0	0.00	10	23.80	23.80	-10	13,148	-0.08%
2024/01/30	2	24.10	2	24.10	24.00	0	13,144	0.00%
2024/01/29	12	24.20	0	0.00	24.40	12	13,164	0.09%
2024/01/26	0	0.00	4	24.25	24.15	-4	13,153	-0.03%
2024/01/23	10	23.60	3	23.75	23.85	7	13,112	0.05%
2024/01/22	1	23.40	1	23.35	23.35	0	13,060	0.00%
2024/01/19	2	23.00	0	0.00	23.20	2	13,049	0.02%
2024/01/18	4	23.40	2	23.50	23.40	2	12,991	0.02%
2024/01/16	3	23.97	2	23.95	23.90	1	13,025	0.01%
2024/01/12	12	24.44	0	0.00	24.35	12	13,000	0.09%
2024/01/11	4	24.30	0	0.00	24.40	4	13,026	0.03%
2024/01/10	4	24.55	2	24.30	24.35	2	13,180	0.02%
2024/01/09	3	25.63	11	25.37	25.10	-8	13,022	-0.06%
2024/01/05	0	0.00	1	26.15	26.10	-1	12,727	-0.01%
2024/01/04	12	26.10	5	26.35	26.25	7	12,671	0.06%
2024/01/03	0	0.00	3	25.75	25.70	-3	12,565	-0.02%
2023/12/29	16	26.00	0	0.00	26.05	16	12,465	0.13%
2023/12/28	3	26.03	7	25.98	25.95	-4	12,479	-0.03%
2023/12/27	7	26.42	1	26.15	26.20	6	12,340	0.05%
2023/12/26	3	26.80	1	26.60	26.70	2	12,063	0.02%
2023/12/25	10	27.55	16	27.24	26.95	-6	11,878	-0.05%
2023/12/22	4	26.98	12	27.00	27.00	-8	11,440	-0.07%
2023/12/21	73	27.81	16	27.84	27.70	57	10,953	0.52%
2023/12/20	29	28.14	22	28.15	28.20	7	10,450	0.07%
2023/12/19	44	27.49	84	27.81	27.75	-40	9,327	-0.43%
2023/12/18	149	26.77	144	27.20	26.85	5	7,949	0.06%	大買/大賣/
2023/12/15	11	25.25	32	25.63	26.00	-21	5,922	-0.35%
2023/12/14	0	0.00	10	23.68	23.65	-10	4,955	-0.20%
2023/12/08	5	23.30	13	23.51	23.25	-8	5,197	-0.15%
2023/12/07	3	23.62	10	23.55	23.55	-7	5,206	-0.13%
2023/12/06	0	0.00	4	23.83	23.80	-4	5,216	-0.08%
2023/12/05	5	23.50	3	23.57	23.55	2	5,163	0.04%
2023/12/04	0	0.00	13	23.72	23.80	-13	5,142	-0.25%
2023/12/01	0	0.00	3	23.47	23.50	-3	5,088	-0.06%
2023/11/29	0	0.00	4	23.45	23.55	-4	5,135	-0.08%
2023/11/28	20	23.66	2	23.75	23.65	18	5,111	0.35%
2023/11/27	0	0.00	3	23.23	23.25	-3	5,024	-0.06%
2023/11/24	14	22.80	0	0.00	22.80	14	4,925	0.28%
2023/11/23	2	22.80	0	0.00	22.75	2	4,947	0.04%
2023/11/22	17	23.03	10	23.13	22.70	7	4,929	0.14%
2023/11/21	1	22.75	5	22.71	22.70	-4	4,799	-0.08%
2023/11/20	6	22.27	6	22.35	22.20	0	4,711	0.00%
2023/11/17	1	22.20	1	22.20	22.15	0	4,667	0.00%
2023/11/16	3	22.55	7	22.49	22.45	-4	4,650	-0.09%
2023/11/15	2	21.85	1	21.45	22.10	1	4,565	0.02%
2023/11/08	6	21.13	0	0.00	21.15	6	4,994	0.12%
2023/11/07	1	21.65	0	0.00	21.70	1	5,068	0.02%
2023/10/31	1	21.60	0	0.00	21.55	1	6,448	0.02%
2023/10/30	0	0.00	3	21.45	21.55	-3	7,077	-0.04%
2023/10/24	2	20.60	0	0.00	20.60	2	7,330	0.03%
2023/10/20	1	20.90	0	0.00	20.95	1	7,503	0.01%
2023/10/18	1	21.20	2	21.10	21.75	-1	7,777	-0.01%
2023/10/17	0	0.00	10	21.40	21.45	-10	7,782	-0.13%
2023/10/16	0	0.00	1	21.55	21.60	-1	7,802	-0.01%
2023/10/12	0	0.00	2	21.70	21.85	-2	7,883	-0.03%
2023/10/11	5	21.48	1	21.55	21.45	4	7,934	0.05%
2023/10/06	2	22.00	0	0.00	22.00	2	7,902	0.03%
2023/10/05	4	21.90	0	0.00	21.90	4	7,962	0.05%
2023/10/04	4.1	21.61	15	21.55	21.55	-10.9	7,930	-0.14%
2023/10/03	2	22.30	0	0.00	22.20	2	7,860	0.03%
2023/10/02	1	22.50	0	0.00	22.60	1	7,867	0.01%
2023/09/28	5	22.56	0	0.00	22.55	5	7,923	0.06%
2023/09/27	7	22.93	0	0.00	22.90	7	7,881	0.09%
2023/09/26	0	0.00	2	23.80	23.75	-2	7,749	-0.03%
2023/09/25	0	0.00	4	24.00	24.00	-4	7,773	-0.05%
2023/09/22	2	24.43	3	24.35	24.30	-1	7,782	-0.01%
2023/09/21	3	24.30	2	24.90	24.30	1	7,775	0.01%
2023/09/20	1	25.00	2	24.95	24.70	-1	7,808	-0.01%
2023/09/19	2	24.80	4	24.91	24.80	-2	7,937	-0.03%
2023/09/18	11	24.64	15	24.80	24.70	-4	7,974	-0.05%
2023/09/15	3	23.87	0	0.00	24.10	3	7,772	0.04%
2023/09/14	4	23.40	13	23.54	23.65	-9	7,725	-0.12%
2023/09/13	8	23.55	0	0.00	23.30	8	7,998	0.10%
2023/09/12	1	23.65	1	23.65	23.65	0	8,259	0.00%
2023/09/07	10	23.45	0	0.00	23.20	10	8,399	0.12%
2023/08/31	0	0.00	10	23.10	23.10	-10	8,529	-0.12%
2023/08/29	11	22.58	0	0.00	22.75	11	8,721	0.13%
2023/08/28	2.4	22.96	1	23.05	22.95	1.4	8,699	0.02%
2023/08/25	27	22.90	25	22.90	22.90	2	8,695	0.02%
2023/08/24	0	0.00	1	22.65	22.60	-1	8,687	-0.01%
2023/08/23	7	22.78	0	0.00	22.70	7	8,681	0.08%
2023/08/21	0	0.00	4	23.10	22.95	-4	8,709	-0.05%
2023/08/18	9	23.15	4	23.20	23.20	5	8,681	0.06%
2023/08/17	10	22.65	0	0.00	22.70	10	8,597	0.12%
2023/08/16	10	22.96	0	0.00	22.85	10	8,488	0.12%
2023/08/15	2	23.25	0	0.00	23.25	2	8,433	0.02%
2023/08/14	11.1	23.38	0	0.00	23.25	11.1	8,369	0.13%
2023/08/11	15	24.55	0	0.00	24.50	15	8,200	0.18%
2023/08/10	5	25.25	10	25.25	25.15	-5	8,083	-0.06%
2023/08/09	2	25.58	3	25.72	25.35	-1	8,026	-0.01%
2023/08/08	7	25.74	3	25.77	25.45	4	7,979	0.05%
2023/08/07	9	25.68	15	26.05	26.10	-6	7,900	-0.08%
2023/08/04	20	25.53	10	25.93	26.10	10	7,485	0.13%
2023/08/02	9	25.35	56	25.59	25.35	-47	6,959	-0.68%
2023/08/01	1	24.90	17	24.72	24.70	-16	6,343	-0.25%
2023/07/31	3	24.15	0	0.00	24.15	3	6,308	0.05%
2023/07/28	1	24.50	0	0.00	24.40	1	6,270	0.02%
2023/07/27	0	0.00	23	24.79	24.85	-23	6,193	-0.37%
2023/07/26	3	24.92	2	24.70	24.50	1	6,197	0.02%
2023/07/25	13	24.68	0	0.00	24.70	13	6,081	0.21%
2023/07/24	2	25.05	5	25.00	24.65	-3	6,006	-0.05%
2023/07/21	10	24.60	13	24.41	24.25	-3	5,786	-0.05%
2023/07/20	41	24.70	5	24.60	24.65	36	5,833	0.62%
2023/07/17	0	0.00	7	24.31	24.20	-7	5,975	-0.12%
2023/07/14	0	0.00	3	23.85	23.85	-3	6,015	-0.05%
2023/07/13	10	23.40	0	0.00	23.35	10	5,984	0.17%
2023/07/12	3	23.12	0	0.00	23.10	3	6,002	0.05%
2023/07/11	1	23.35	10	23.35	23.35	-9	6,005	-0.15%
2023/07/10	13	23.57	0	0.00	23.40	13	6,079	0.21%
2023/07/07	7.1	23.45	6	23.40	23.35	1.1	6,111	0.02%
2023/07/06	3	23.88	50	23.75	23.80	-47	6,107	-0.77%
2023/07/05	1	24.35	0	0.00	24.20	1	6,050	0.02%
2023/07/04	10	24.65	1	24.65	24.60	9	6,058	0.15%
2023/07/03	2	24.50	6	24.52	24.50	-4	6,089	-0.07%
2023/06/30	5	24.45	5	24.60	24.40	0	6,058	0.00%
2023/06/28	51	24.85	0	0.00	24.85	51	6,043	0.84%
2023/06/27	5	25.23	13	25.06	25.25	-8	5,963	-0.13%
2023/06/26	1	25.15	1	24.25	24.75	0	5,823	0.00%
2023/06/20	1	24.55	3	24.65	24.65	-2	5,879	-0.03%
2023/06/19	48	24.79	13	24.76	24.90	35	5,893	0.59%
2023/06/16	8	24.33	8	24.52	24.55	0	5,664	0.00%
2023/06/15	5	23.70	1	23.70	23.65	4	5,518	0.07%
2023/06/14	0	0.00	4	23.98	23.85	-4	5,686	-0.07%
2023/06/13	1	23.20	0	0.00	23.20	1	5,680	0.02%
2023/06/12	4	23.60	0	0.00	23.50	4	5,720	0.07%
2023/06/07	13	23.94	0	0.00	23.95	13	6,110	0.21%
2023/06/06	6	23.98	0	0.00	23.85	6	6,211	0.10%
2023/06/05	7	24.43	9	24.42	24.40	-2	6,245	-0.03%
2023/06/01	0	0.00	1	23.15	23.10	-1	6,297	-0.02%
2023/05/31	5	23.30	0	0.00	23.10	5	6,394	0.08%
2023/05/26	11	23.08	7	23.03	23.00	4	7,358	0.05%
2023/05/23	2	23.68	0	0.00	23.75	2	7,773	0.03%
2023/05/18	1	23.40	0	0.00	23.60	1	8,285	0.01%
2023/05/16	2	23.23	10	23.30	23.25	-8	8,504	-0.09%
2023/05/15	0	0.00	6	23.35	23.35	-6	8,695	-0.07%
2023/05/12	5	23.64	10	23.75	23.00	-5	8,750	-0.06%
2023/05/11	5	23.64	10	23.75	23.40	-5	8,702	-0.06%
2023/05/10	2	24.15	0	0.00	24.25	2	8,820	0.02%
2023/05/08	3	24.50	0	0.00	24.40	3	9,159	0.03%
2023/05/05	2	24.50	0	0.00	24.45	2	9,345	0.02%
2023/04/28	1	24.40	0	0.00	24.50	1	10,489	0.01%
2023/04/27	1	24.55	2	24.33	24.30	-1	10,776	-0.01%
2023/04/26	1	24.15	1	24.35	24.60	0	10,991	0.00%
2023/04/25	9	24.57	1	24.65	24.45	8	11,452	0.07%
2023/04/24	1	25.75	0	0.00	25.15	1	11,957	0.01%
2023/04/21	6	25.51	1	25.35	25.55	5	12,174	0.04%
2023/04/20	1	26.15	0	0.00	25.75	1	12,054	0.01%
2023/04/19	1	26.60	2	26.20	26.15	-1	12,265	-0.01%
2023/04/18	0	0.00	1	26.55	26.55	-1	12,241	-0.01%
2023/04/14	1	27.15	0	0.00	26.70	1	12,409	0.01%
2023/04/13	0	0.00	3	26.93	27.10	-3	12,479	-0.02%
2023/04/12	7	26.84	0	0.00	26.80	7	12,549	0.06%
2023/04/07	0	0.00	1	26.55	26.55	-1	13,120	-0.01%
2023/04/06	0	0.00	5	26.70	26.75	-5	13,469	-0.04%
2023/03/30	0	0.00	1	26.25	26.25	-1	15,575	-0.01%
2023/03/27	0	0.00	51	26.70	26.50	-51	18,537	-0.28%
2023/03/24	51	26.89	0	0.00	26.55	51	19,550	0.26%
2023/03/22	5	26.60	1	26.75	26.60	4	22,079	0.02%
2023/03/20	8	26.63	3	26.60	26.65	5	22,689	0.02%
2023/03/17	7	27.09	1	27.05	27.15	6	22,606	0.03%
2023/03/16	1	27.05	2	27.20	27.05	-1	22,463	0.00%
2023/03/15	2	27.85	3	27.70	27.60	-1	22,491	0.00%
2023/03/13	2	27.78	1	27.75	27.75	1	22,740	0.00%
2023/03/10	1	28.25	2	27.80	27.90	-1	22,697	0.00%
2023/03/09	1	28.70	2	28.73	28.70	-1	22,744	0.00%
2023/03/08	8	28.30	4	28.40	28.40	4	22,700	0.02%
2023/03/07	4	28.66	12	28.57	28.80	-8	22,742	-0.04%
2023/03/06	1	28.50	2	28.55	28.40	-1	22,627	0.00%
2023/03/03	6	28.17	3	28.05	28.30	3	22,580	0.01%
2023/03/02	3	27.60	5	28.12	28.15	-2	22,576	-0.01%
2023/03/01	15	27.55	6	27.46	27.40	9	22,561	0.04%
2023/02/24	5	28.92	2	28.93	28.90	3	22,234	0.01%
2023/02/23	7	29.43	4	29.49	29.70	3	21,938	0.01%
2023/02/22	6	28.92	1	28.90	29.20	5	21,873	0.02%
2023/02/21	23	29.21	21	29.30	29.25	2	21,945	0.01%
2023/02/20	21	29.25	26	29.00	29.20	-5	22,379	-0.02%
2023/02/17	13	28.95	1	29.20	29.00	12	23,118	0.05%
2023/02/16	12	28.95	14	28.78	28.80	-2	23,559	-0.01%
2023/02/15	4	29.05	9	28.78	28.40	-5	23,389	-0.02%
2023/02/14	7	28.90	1	29.00	28.80	6	23,295	0.03%
2023/02/13	7	28.61	5	28.59	28.85	2	23,198	0.01%
2023/02/10	2	28.38	2	28.20	28.10	0	23,059	0.00%
2023/02/09	3	28.70	3	28.43	28.40	0	23,070	0.00%
2023/02/08	6	28.79	3	28.87	28.65	3	23,104	0.01%
2023/02/07	0	0.00	21	28.60	28.80	-21	22,930	-0.09%
2023/02/06	2	27.83	3	27.88	28.05	-1	22,757	0.00%
2023/02/03	7	27.88	7	27.80	27.80	0	22,668	0.00%
2023/02/02	4.2	28.29	3	28.30	28.45	1.2	22,489	0.01%
2023/02/01	21	28.64	7	28.69	28.75	14	22,276	0.06%
2023/01/31	2	29.03	15	29.28	29.00	-13	21,995	-0.06%
2023/01/30	10	28.83	4	28.89	29.00	6	21,744	0.03%
2023/01/17	5	28.23	5	28.31	28.45	0	21,441	0.00%
2023/01/16	5	28.01	8	27.94	27.95	-3	21,168	-0.01%
2023/01/13	4	27.78	4	27.93	27.75	0	20,983	0.00%
2023/01/12	22	28.11	26	28.15	27.60	-4	20,674	-0.02%
2023/01/11	10	27.64	17	27.72	27.80	-7	20,210	-0.03%
2023/01/10	2	27.23	6	27.35	27.25	-4	19,989	-0.02%
2023/01/09	5	27.40	11	27.42	27.35	-6	19,992	-0.03%
2023/01/05	4	26.86	12	26.63	26.50	-8	19,785	-0.04%
2023/01/04	11	27.01	10	26.73	26.65	1	19,743	0.01%
2023/01/03	2	27.08	4	27.08	27.10	-2	19,655	-0.01%
2022/12/30	24	27.26	22	26.88	26.75	2	19,555	0.01%
2022/12/29	11	26.42	0	0.00	26.60	11	19,450	0.06%
2022/12/28	10	27.01	3	26.92	26.80	7	19,437	0.04%
2022/12/27	2	26.68	1.1	27.22	26.70	0.9	19,274	0.00%
2022/12/26	4	27.65	8	27.49	27.10	-4	19,051	-0.02%
2022/12/23	42	27.37	47	27.65	27.60	-5	18,722	-0.03%
2022/12/22	21	27.14	18	27.24	27.30	3	17,973	0.02%
2022/12/21	12.1	26.61	17	26.72	27.10	-4.9	16,789	-0.03%
2022/12/20	18	25.47	7	25.31	24.70	11	15,380	0.07%
2022/12/19	14	26.96	21	26.65	26.00	-7	14,732	-0.05%
2022/12/16	29	27.60	29	27.53	27.50	0	14,061	0.00%
2022/12/15	22	27.48	29	27.27	27.60	-7	13,168	-0.05%
2022/12/14	43	26.57	80	26.74	25.90	-37	12,193	-0.30%
2022/12/13	4	25.39	35	26.22	26.40	-31	10,963	-0.28%
2022/12/12	5	23.30	5	23.95	24.00	0	10,542	0.00%
2022/12/08	2	23.80	1	23.75	23.75	1	10,633	0.01%
2022/12/07	1	24.00	0	0.00	23.85	1	10,670	0.01%
2022/12/06	6	24.34	1	24.25	24.15	5	10,594	0.05%
2022/12/05	47	24.02	75	24.57	24.70	-28	10,597	-0.26%
2022/12/02	3	23.50	0	0.00	23.60	3	10,364	0.03%
2022/12/01	1	24.35	4	24.40	23.95	-3	10,432	-0.03%
2022/11/30	4	23.74	13	23.70	23.80	-9	10,464	-0.09%
2022/11/29	2	23.50	5	23.79	23.85	-3	10,493	-0.03%
2022/11/28	4	22.60	2.1	22.65	22.60	1.9	10,399	0.02%
2022/11/25	4	23.26	2	22.80	22.80	2	10,516	0.02%
2022/11/24	1	22.80	30	22.72	22.80	-29	10,531	-0.28%
2022/11/23	5	23.05	3	22.75	22.75	2	10,466	0.02%
2022/11/21	0	0.00	13	23.85	23.85	-13	10,361	-0.13%
2022/11/18	15	23.97	3.1	23.98	23.90	11.9	10,353	0.12%
2022/11/17	5	24.00	10	23.92	24.20	-5	10,256	-0.05%
2022/11/16	49	24.18	5	23.76	24.45	44	10,149	0.43%
2022/11/15	11.1	23.69	16	24.30	24.10	-4.9	9,713	-0.05%
2022/11/14	2	21.68	3	22.32	22.45	-1	8,940	-0.01%
2022/11/09	1	20.80	32	20.80	20.75	-31	9,001	-0.34%
2022/11/08	0	0.00	1	20.70	20.60	-1	9,464	-0.01%
2022/11/07	1	20.35	0	0.00	20.40	1	9,865	0.01%
2022/11/02	1	20.40	1	20.40	20.45	0	9,996	0.00%
2022/10/28	0	0.00	4	20.00	19.90	-4	10,270	-0.04%
2022/10/27	30	20.55	0	0.00	20.50	30	10,296	0.29%
2022/10/25	8	20.80	3	21.08	20.80	5	11,142	0.04%
2022/10/19	2	21.90	4	21.89	21.90	-2	11,399	-0.02%
2022/10/18	5	21.15	2	21.55	21.25	3	11,536	0.03%
2022/10/14	0	0.00	10	21.55	21.15	-10	11,844	-0.08%
2022/10/12	0	0.00	1	22.15	22.20	-1	12,127	-0.01%
2022/10/11	0	0.00	19	22.38	22.30	-19	12,275	-0.15%
2022/10/07	1	22.60	0	0.00	22.55	1	12,243	0.01%
2022/10/05	0	0.00	1	22.65	22.60	-1	12,293	-0.01%
2022/10/03	0.6	21.35	0	0.00	21.30	0.6	12,194	0.00%
2022/09/29	0	0.00	12	20.98	21.00	-12	12,300	-0.10%
2022/09/28	1	20.80	0	0.00	20.50	1	12,279	0.01%
2022/09/27	6	21.43	5	21.50	21.40	1	12,321	0.01%
2022/09/26	12	22.12	7	21.76	21.65	5	12,522	0.04%
2022/09/22	0	0.00	1	22.65	22.55	-1	12,464	-0.01%
2022/09/21	3	23.42	0	0.00	23.20	3	12,282	0.02%
2022/09/20	3	23.92	0	0.00	24.20	3	12,026	0.02%
2022/09/19	5	24.82	2	24.78	24.45	3	11,912	0.03%
2022/09/16	1	24.10	0	0.00	24.45	1	11,816	0.01%
2022/09/15	0	0.00	1	24.50	24.45	-1	11,879	-0.01%
2022/09/13	21	24.67	1	24.55	24.55	20	12,118	0.17%
2022/09/12	4	24.76	0	0.00	24.60	4	12,301	0.03%
2022/09/08	10	24.00	10	24.25	24.20	0	12,320	0.00%
2022/09/07	3	23.90	0	0.00	23.90	3	12,320	0.02%
2022/09/06	13	24.24	1	23.95	23.95	12	12,180	0.10%
2022/09/05	0	0.00	4	24.50	24.60	-4	12,095	-0.03%
2022/09/02	7.2	25.41	0	0.00	25.15	7.2	12,179	0.06%
2022/09/01	8	25.33	0	0.00	25.20	8	12,175	0.07%
2022/08/31	2	25.80	0	0.00	25.95	2	12,098	0.02%
2022/08/29	1	26.20	0	0.00	26.25	1	12,111	0.01%
2022/08/26	2	27.25	2	27.05	27.05	0	12,174	0.00%
2022/08/24	0	0.00	1	26.80	26.80	-1	12,216	-0.01%
2022/08/22	3	26.90	41	27.00	26.80	-38	12,299	-0.31%
2022/08/19	10	27.72	6	27.53	27.55	4	12,263	0.03%
2022/08/18	8	27.74	10	27.77	27.70	-2	12,205	-0.02%
2022/08/17	47	27.49	2	27.68	27.45	45	12,084	0.37%
2022/08/16	3	27.63	20	27.75	27.20	-17	11,983	-0.14%
2022/08/15	0	0.00	1	27.95	27.60	-1	11,864	-0.01%
2022/08/12	1	26.20	1	26.25	26.00	0	11,606	0.00%
2022/08/11	5	25.40	0	0.00	25.20	5	11,403	0.04%
2022/08/08	2	25.65	1	25.70	25.50	1	11,344	0.01%
2022/08/05	1	26.10	0	0.00	26.05	1	11,308	0.01%
2022/08/04	2	26.10	1	26.00	26.00	1	11,422	0.01%
2022/08/03	0.2	26.45	0	0.00	26.70	0.2	11,402	0.00%
2022/08/02	12	27.10	5	26.50	26.90	7	11,544	0.06%
2022/08/01	5	27.09	5	26.86	27.10	0	11,292	0.00%
2022/07/29	1	25.10	14	25.14	25.15	-13	11,552	-0.11%
2022/07/27	8	24.63	16	24.60	24.60	-8	11,460	-0.07%
2022/07/26	1.2	25.27	0	0.00	25.05	1.2	11,397	0.01%
2022/07/25	11	28.67	1	28.55	28.70	10	11,190	0.09%
2022/07/22	1	28.05	0	0.00	28.20	1	11,040	0.01%
2022/07/21	26	28.28	18	28.23	28.10	8	11,086	0.07%
2022/07/20	11	29.33	16	29.24	29.40	-5	11,156	-0.04%
2022/07/19	9	28.87	5	28.02	28.75	4	11,216	0.04%
2022/07/18	12	27.05	22	27.63	28.40	-10	11,158	-0.09%
2022/07/15	2	26.70	2	26.68	26.85	0	11,091	0.00%
2022/07/13	1	26.75	1	26.85	26.60	0	11,308	0.00%
2022/07/12	0	0.00	4	26.75	26.75	-4	11,532	-0.03%
2022/07/11	1	26.90	3	26.85	27.00	-2	11,650	-0.02%
2022/07/08	7	26.64	0	0.00	26.70	7	11,748	0.06%
2022/07/05	0	0.00	25	25.46	26.00	-25	12,164	-0.21%
2022/07/04	23	24.83	24	25.00	25.00	-1	12,242	-0.01%
2022/07/01	1	26.80	9	26.88	26.60	-8	12,314	-0.06%
2022/06/30	11.2	26.91	2	26.85	26.85	9.2	12,310	0.07%
2022/06/29	11	27.79	0	0.00	27.70	11	12,355	0.09%
2022/06/27	25	28.42	0	0.00	28.50	25	13,089	0.19%
2022/06/24	5	27.70	0	0.00	27.50	5	13,382	0.04%
2022/06/23	0	0.00	1	27.25	27.10	-1	13,663	-0.01%
2022/06/21	2	28.28	2	27.98	28.40	0	14,512	0.00%
2022/06/20	3	28.58	20	28.49	28.05	-17	14,978	-0.11%
2022/06/17	12	29.46	3	29.40	29.80	9	16,109	0.06%
2022/06/16	1	30.60	40	30.03	30.00	-39	17,398	-0.22%
2022/06/15	5	31.40	2	30.90	30.90	3	17,549	0.02%
2022/06/14	0	0.00	12	30.46	31.00	-12	17,760	-0.07%
2022/06/13	13	31.52	1	31.40	31.15	12	18,175	0.07%
2022/06/10	3	32.48	1	32.50	32.55	2	18,323	0.01%
2022/06/09	1	32.75	0	0.00	32.85	1	18,553	0.01%
2022/06/08	0	0.00	1	33.50	33.15	-1	19,323	-0.01%
2022/06/06	1	33.45	3	33.38	33.50	-2	19,839	-0.01%
2022/06/02	5	32.64	0	0.00	32.65	5	21,173	0.02%
2022/06/01	0.2	33.25	0	0.00	33.15	0.2	22,617	0.00%
2022/05/31	13	33.10	30	33.10	32.70	-17	22,746	-0.07%
2022/05/30	0	0.00	1	33.45	33.40	-1	22,803	0.00%
2022/05/27	0	0.00	10	33.00	33.00	-10	23,267	-0.04%
2022/05/26	2	32.95	0	0.00	32.80	2	23,743	0.01%
2022/05/25	2	32.73	0	0.00	32.65	2	23,894	0.01%
2022/05/24	0	0.00	16	32.99	32.90	-16	24,000	-0.07%
2022/05/20	21	33.20	6	32.76	33.10	15	24,603	0.06%
2022/05/19	13	31.84	1	32.55	31.90	12	25,466	0.05%
2022/05/18	13	33.14	5	33.40	33.45	8	25,245	0.03%
2022/05/17	1	32.65	0	0.00	32.95	1	25,175	0.00%
2022/05/16	2	32.95	10	33.00	32.90	-8	25,132	-0.03%
2022/05/12	19	32.71	1	33.30	32.35	18	25,175	0.07%
2022/05/11	1	34.25	0	0.00	33.65	1	25,046	0.00%
2022/05/10	15	34.45	15.1	34.10	34.50	-0.1	25,121	0.00%
2022/05/09	6	33.78	0	0.00	33.65	6	25,071	0.02%
2022/05/06	39	35.13	15	34.67	34.60	24	25,056	0.10%
2022/05/04	3	37.93	1	38.10	37.95	2	24,616	0.01%
2022/05/03	3	37.85	11	37.90	37.85	-8	24,698	-0.03%
2022/04/29	1	38.20	9	38.22	38.15	-8	24,756	-0.03%
2022/04/28	1	38.05	0	0.00	38.05	1	24,853	0.00%
2022/04/27	10	37.95	14	37.73	38.20	-4	24,827	-0.02%
2022/04/26	61	39.81	0	0.00	39.40	61	24,640	0.25%
2022/04/25	10	41.58	41	41.07	40.90	-31	24,401	-0.13%
2022/04/22	27	43.88	6	43.78	43.85	21	24,199	0.09%
2022/04/21	12	43.81	5	43.49	43.10	7	24,298	0.03%
2022/04/20	11	44.31	7	44.00	43.60	4	24,620	0.02%
2022/04/19	10	44.97	5	44.89	44.50	5	24,576	0.02%
2022/04/18	49	45.33	7	45.31	44.75	42	24,596	0.17%
2022/04/15	4	47.08	6	47.03	46.80	-2	24,461	-0.01%
2022/04/14	3	47.18	2	47.00	46.80	1	24,431	0.00%
2022/04/13	12	46.93	25	47.30	47.10	-13	24,418	-0.05%
2022/04/12	12	46.05	16	46.52	46.70	-4	24,421	-0.02%
2022/04/11	46	46.98	33	46.72	46.65	13	24,375	0.05%
2022/04/08	0	0.00	10	47.09	47.50	-10	24,241	-0.04%
2022/04/07	13	46.78	9	46.65	45.75	4	24,089	0.02%
2022/04/06	6	46.63	12	46.83	46.95	-6	23,863	-0.03%
2022/04/01	3	46.25	0	0.00	46.55	3	23,925	0.01%
2022/03/31	25	46.47	17	46.41	46.15	8	24,396	0.03%
2022/03/30	19	45.32	32	45.80	46.90	-13	24,614	-0.05%
2022/03/29	44	46.41	22	46.75	46.00	22	24,555	0.09%
2022/03/28	64	47.19	29	47.32	47.30	35	24,828	0.14%
2022/03/25	10	47.92	12	48.37	48.50	-2	25,621	-0.01%
2022/03/24	63.1	48.32	31	48.17	47.95	32.1	27,333	0.12%
2022/03/23	40	47.62	23	47.53	48.50	17	28,160	0.06%
2022/03/22	48	48.01	36	48.17	47.40	12	27,779	0.04%
2022/03/21	22	46.83	46	46.78	47.20	-24	26,656	-0.09%
2022/03/18	12	44.28	5	44.13	43.95	7	25,846	0.03%
2022/03/17	3	44.23	6	44.14	44.20	-3	26,610	-0.01%
2022/03/16	17	43.99	27	44.08	43.75	-10	26,726	-0.04%
2022/03/15	12	43.15	10	43.42	43.20	2	26,546	0.01%
2022/03/14	20	43.79	15	43.70	44.00	5	27,330	0.02%
2022/03/11	14	43.69	25	43.82	43.60	-11	27,832	-0.04%
2022/03/10	7	41.87	5	42.17	42.80	2	27,391	0.01%
2022/03/09	3	41.22	17	41.16	41.80	-14	27,386	-0.05%
2022/03/08	66	44.16	34	42.46	40.90	32	27,456	0.12%
2022/03/07	31	43.62	110	43.17	43.90	-79	26,189	-0.30%	大賣/
2022/03/03	5	42.45	5	42.58	42.30	0	25,053	0.00%
2022/03/02	17	42.38	17	42.41	42.25	0	25,338	0.00%
2022/03/01	3	42.35	8	42.29	42.05	-5	26,021	-0.02%
2022/02/25	1	40.55	6	40.58	40.50	-5	27,087	-0.02%
2022/02/24	8	39.95	3	39.77	39.35	5	27,790	0.02%
2022/02/23	3	40.78	0	0.00	41.30	3	27,769	0.01%
2022/02/22	33	41.20	5	41.64	41.20	28	27,786	0.10%
2022/02/21	23	42.24	33	42.38	42.75	-10	27,345	-0.04%
2022/02/16	2	39.80	2	39.75	39.55	0	26,832	0.00%
2022/02/15	0	0.00	3	39.70	39.10	-3	27,223	-0.01%
2022/02/14	0	0.00	13	39.87	39.80	-13	28,130	-0.05%
2022/02/11	0	0.00	10	40.73	40.35	-10	28,247	-0.04%
2022/02/10	14	40.68	19	40.48	40.50	-5	28,566	-0.02%
2022/02/09	19	40.52	2	40.08	40.25	17	29,265	0.06%
2022/02/08	4	39.74	2	39.98	40.00	2	29,287	0.01%
2022/02/07	4	39.65	15	38.47	39.85	-11	29,340	-0.04%
2022/01/25	4	37.29	2	36.75	36.75	2	29,502	0.01%
2022/01/24	17	36.96	20	37.08	37.10	-3	29,595	-0.01%
2022/01/21	1	39.00	11	39.07	38.15	-10	29,608	-0.03%
2022/01/20	0	0.00	1	38.80	39.25	-1	29,596	0.00%
2022/01/19	2	38.33	0	0.00	38.25	2	29,578	0.01%
2022/01/18	7	39.48	5	38.80	38.80	2	29,689	0.01%
2022/01/14	4	39.54	4	39.85	40.00	0	30,508	0.00%
2022/01/13	11	39.80	15	39.70	40.00	-4	30,450	-0.01%
2022/01/12	7	38.28	2	38.45	38.45	5	30,188	0.02%
2022/01/11	7	38.41	11	38.65	38.15	-4	30,146	-0.01%
2022/01/10	9	38.99	1	38.90	38.90	8	30,244	0.03%
2022/01/07	35	39.40	0	0.00	39.05	35	30,235	0.12%
2022/01/06	2	39.65	1	39.60	39.75	1	30,272	0.00%
2022/01/05	4	40.64	4	40.71	40.25	0	30,346	0.00%
2022/01/04	12	40.02	10	40.15	40.15	2	30,395	0.01%
2022/01/03	15	40.47	0	0.00	40.70	15	30,572	0.05%
2021/12/29	6	41.20	21	41.39	41.50	-15	30,944	-0.05%
2021/12/28	27	41.13	4	41.14	41.10	23	31,211	0.07%
2021/12/27	13	41.70	5	41.35	41.00	8	31,412	0.03%
2021/12/24	4	43.83	6	43.26	42.55	-2	31,107	-0.01%
2021/12/23	18	44.04	26	43.60	43.55	-8	30,878	-0.03%
2021/12/22	16	44.34	20	44.04	43.90	-4	30,458	-0.01%
2021/12/21	34	43.22	48	43.36	44.55	-14	29,872	-0.05%
2021/12/20	90	43.56	86	43.73	44.05	4	28,816	0.01%
2021/12/17	22	41.30	36	41.58	41.70	-14	26,866	-0.05%
2021/12/16	7	39.41	2	39.48	39.40	5	25,705	0.02%
2021/12/15	2	40.03	9	39.89	39.95	-7	25,899	-0.03%
2021/12/14	22	40.04	37	40.02	39.65	-15	25,870	-0.06%
2021/12/13	29	40.62	50	40.35	40.90	-21	25,432	-0.08%
2021/12/10	5	39.28	3	38.85	38.50	2	24,588	0.01%
2021/12/09	1	39.20	7	39.15	38.45	-6	24,644	-0.02%
2021/12/08	54	40.12	49	39.35	39.15	5	24,884	0.02%
2021/12/07	6	38.61	24	38.28	39.00	-18	24,544	-0.07%
2021/12/06	0	0.00	354	37.39	37.10	-354	23,937	-1.48%	大賣/鉅額交易
2021/12/03	3	36.45	7	36.42	36.50	-4	23,783	-0.02%
2021/12/02	3	36.10	24	36.27	36.20	-21	23,710	-0.09%
2021/12/01	0	0.00	3	35.13	35.40	-3	23,638	-0.01%
2021/11/30	14	34.89	8	34.93	35.10	6	23,681	0.03%
2021/11/29	14	34.85	14	35.26	35.10	0	23,701	0.00%
2021/11/26	57	36.82	5	36.85	36.25	52	23,693	0.22%
2021/11/25	181	38.61	29	37.95	38.15	152	23,602	0.64%	大買/鉅額交易
2021/11/24	13	36.42	169	37.52	37.40	-156	22,654	-0.69%	大賣/鉅額交易
2021/11/23	2	34.80	24	35.03	35.20	-22	21,411	-0.10%
2021/11/22	11	32.38	10.9	33.26	33.40	0.1	21,791	0.00%
2021/11/19	37	33.33	8	33.40	32.85	29	21,762	0.13%
2021/11/18	11	33.83	3	34.00	33.90	8	21,745	0.04%
2021/11/17	11	34.16	0	0.00	33.85	11	21,904	0.05%
2021/11/16	4	34.15	3	34.60	34.10	1	22,142	0.00%
2021/11/15	4	34.75	33	34.91	34.75	-29	22,263	-0.13%
2021/11/12	32	36.12	0	0.00	35.55	32	22,815	0.14%
2021/11/11	31	36.55	78	36.51	36.25	-47	22,815	-0.21%
2021/11/10	12	35.23	0	0.00	34.95	12	22,256	0.05%
2021/11/09	208	35.33	5	35.55	35.70	203	22,466	0.90%	大買/鉅額交易
2021/11/08	24	35.91	81	36.27	36.25	-57	22,636	-0.25%
2021/11/05	10	34.37	1	34.80	34.30	9	22,459	0.04%
2021/11/04	31	35.34	22	35.84	35.15	9	22,738	0.04%
2021/11/03	133	35.84	31	35.58	35.70	102	23,539	0.43%	大買/鉅額交易
2021/11/02	59	35.82	2	35.85	35.15	57	23,573	0.24%
2021/11/01	1	35.15	13	34.86	35.20	-12	23,736	-0.05%
2021/10/29	39	34.51	61	34.98	35.10	-22	23,880	-0.09%
2021/10/28	32	34.72	1	35.10	34.85	31	23,908	0.13%
2021/10/27	1	35.35	30	35.39	35.30	-29	24,131	-0.12%
2021/10/26	18	35.23	6	35.44	35.60	12	24,736	0.05%
2021/10/25	12	34.82	35	34.90	35.05	-23	25,027	-0.09%
2021/10/22	48	35.34	1	33.65	33.70	47	25,424	0.18%
2021/10/21	3	36.45	35	36.91	36.90	-32	25,461	-0.13%
2021/10/20	19	36.49	10	36.34	36.05	9	25,804	0.03%
2021/10/19	43	36.48	28	36.78	36.60	15	26,215	0.06%
2021/10/18	39	35.65	38	36.41	36.40	1	26,883	0.00%
2021/10/15	2	36.80	0	0.00	36.30	2	27,449	0.01%
2021/10/14	1	36.35	22	36.26	36.35	-21	28,019	-0.07%
2021/10/13	5	35.74	7	35.66	35.80	-2	28,804	-0.01%
2021/10/12	5	36.16	8	37.54	36.10	-3	29,292	-0.01%
2021/10/08	32	37.24	7	37.04	37.00	25	30,189	0.08%
2021/10/07	9.1	37.51	6	38.10	38.30	3.1	31,156	0.01%
2021/10/06	10	38.67	5	38.25	38.05	5	32,370	0.02%
2021/10/05	4	37.65	108	37.61	39.00	-104	33,509	-0.31%	大賣/鉅額交易
2021/10/04	7	38.80	7	37.73	37.10	0	34,130	0.00%
2021/10/01	2	40.65	0	0.00	39.15	2	35,544	0.01%
2021/09/30	16	40.73	14	41.16	41.80	2	37,175	0.01%
2021/09/29	2	40.75	39	40.92	40.35	-37	38,748	-0.10%
2021/09/28	8	41.95	0	0.00	41.45	8	41,331	0.02%
2021/09/27	7	42.21	4	42.44	42.35	3	44,443	0.01%
2021/09/24	5	41.55	0	0.00	41.75	5	49,121	0.01%
2021/09/23	8	40.69	24	40.43	41.25	-16	55,807	-0.03%
2021/09/22	27	41.58	5	41.10	41.00	22	63,801	0.03%
2021/09/17	12	43.93	43	44.01	44.45	-31	67,891	-0.05%
2021/09/16	1	45.30	7	44.21	44.15	-6	70,029	-0.01%
2021/09/15	12	44.83	3	44.95	45.05	9	71,938	0.01%
2021/09/14	43	45.60	27	45.47	45.50	16	75,763	0.02%
2021/09/13	89	46.75	63	47.03	46.90	26	79,590	0.03%
2021/09/10	15	46.35	19	46.22	46.35	-4	80,607	0.00%
2021/09/09	0	0.00	6	44.58	44.95	-6	81,642	-0.01%
2021/09/08	15	44.43	10	44.32	43.70	5	84,570	0.01%
2021/09/07	4	44.19	1	45.10	44.20	3	84,889	0.00%
2021/09/06	5	44.82	6	44.93	44.45	-1	85,072	0.00%
2021/09/03	1	44.10	12	44.42	44.05	-11	85,000	-0.01%
2021/09/02	27	45.02	10	44.45	44.40	17	85,129	0.02%
2021/09/01	18	46.18	3	46.87	46.05	15	85,115	0.02%
2021/08/31	10	46.59	12	46.88	46.85	-2	85,070	0.00%
2021/08/30	10	46.29	2	46.20	46.40	8	85,302	0.01%
2021/08/27	25	45.96	11	45.71	45.85	14	85,511	0.02%
2021/08/26	66	46.13	36	47.21	46.00	30	85,671	0.04%
2021/08/25	0	0.00	10	44.20	44.10	-10	85,317	-0.01%
2021/08/24	4	43.96	8	43.76	44.00	-4	89,217	0.00%
2021/08/23	15	44.44	0	0.00	44.10	15	93,474	0.02%
2021/08/20	15	42.95	20	42.97	43.40	-5	96,058	-0.01%
2021/08/19	27	44.01	22	42.93	42.75	5	98,816	0.01%
2021/08/18	33	42.75	43	43.92	45.40	-10	100,762	-0.01%
2021/08/17	20	46.70	11	47.39	44.30	9	102,491	0.01%
2021/08/16	16	48.22	24.1	47.71	47.80	-8.1	106,682	-0.01%
2021/08/13	11	48.25	0	0.00	47.80	11	111,289	0.01%
2021/08/12	68	48.98	98	48.75	49.30	-30	115,351	-0.03%
2021/08/11	22	47.72	7	47.38	47.00	15	118,096	0.01%
2021/08/10	55	48.06	22	47.23	47.30	33	119,720	0.03%
2021/08/09	33	48.75	39	49.04	48.85	-6	121,383	0.00%
2021/08/06	7	46.92	3	47.55	47.00	4	123,407	0.00%
2021/08/05	12	47.82	2	47.70	47.15	10	126,196	0.01%
2021/08/04	3	48.65	3	48.90	48.60	0	129,263	0.00%
2021/08/03	22	48.53	31	48.71	48.75	-9	134,933	-0.01%
2021/08/02	5	49.21	4	49.18	49.25	1	138,109	0.00%
2021/07/30	40.1	49.89	33	49.26	48.90	7.1	142,440	0.00%
2021/07/29	25	47.99	18	48.34	48.90	7	146,402	0.00%
2021/07/28	40.1	47.22	48	46.87	46.90	-8	148,860	-0.01%
2021/07/27	12	47.84	10	48.17	46.50	2	151,587	0.00%
2021/07/26	38	49.11	12	48.95	48.55	26	154,472	0.02%
2021/07/23	15	49.30	7	49.71	50.40	8	157,355	0.01%
2021/07/22	26	48.73	75.6	48.30	48.20	-49.6	158,348	-0.03%
2021/07/21	48	51.79	48	50.73	49.30	0	159,661	0.00%
2021/07/20	21	52.52	17	52.38	51.50	4	159,499	0.00%
2021/07/19	33	54.40	42	53.82	53.10	-9	159,337	-0.01%
2021/07/16	43	53.15	47	53.28	53.00	-4	159,322	0.00%
2021/07/15	20	52.55	26	52.70	54.40	-6	159,147	0.00%
2021/07/14	59	50.79	61	51.15	50.70	-2	158,637	0.00%
2021/07/13	98	55.35	71.2	54.57	52.60	26.8	158,188	0.02%
2021/07/12	56.1	58.73	47	58.60	57.40	9.1	157,356	0.01%
2021/07/09	58	57.21	35	56.98	56.50	23	156,798	0.01%
2021/07/08	35	57.17	49	58.01	58.50	-14	156,468	-0.01%
2021/07/07	97	57.81	86	57.48	56.50	11	155,332	0.01%
2021/07/06	131	61.12	56	60.83	59.60	75	155,560	0.05%	大買/
2021/07/05	116	62.23	153	62.18	61.30	-37	156,896	-0.02%	大買/大賣/
2021/07/02	101	60.00	125.9	60.05	60.10	-24.9	154,581	-0.02%	大買/大賣/
2021/07/01	184	61.04	186	60.94	58.80	-2	153,370	0.00%	大買/大賣/
2021/06/30	133	62.66	155	63.25	61.20	-22	151,103	-0.01%	大買/大賣/
2021/06/29	229	58.85	156.6	59.12	59.50	72.4	147,776	0.05%	大買/大賣/
2021/06/28	101	53.43	170.1	54.24	55.70	-69.1	141,237	-0.05%	大買/大賣/
2021/06/25	54	51.74	88	52.09	50.70	-34	136,878	-0.02%
2021/06/24	81	50.99	59	50.35	50.60	22	135,237	0.02%
2021/06/23	124	51.56	116	50.24	48.25	8	133,347	0.01%	大買/大賣/
2021/06/22	50	50.99	160.3	51.21	51.70	-110.3	130,040	-0.08%	大賣/鉅額交易
2021/06/21	106	47.61	98.1	47.65	47.00	8	125,972	0.01%	大買/
2021/06/18	82	50.94	92	50.81	50.00	-10	124,583	-0.01%
2021/06/17	81	52.26	88	52.27	50.80	-7	123,048	-0.01%
2021/06/16	20	51.37	25	51.08	50.40	-5	120,480	0.00%
2021/06/15	76	48.66	23	49.35	50.60	53	120,113	0.04%
2021/06/11	35	47.33	5.1	46.85	47.20	29.9	119,897	0.02%
2021/06/10	16	45.38	2	47.05	47.10	14	120,284	0.01%
2021/06/09	9	46.85	1	47.65	46.80	8	120,431	0.01%
2021/06/08	0	0.00	2	48.32	48.55	-2	120,709	0.00%
2021/06/07	49	46.91	3	46.35	47.20	46	120,863	0.04%
2021/06/04	25	51.05	15	50.63	49.95	10	120,690	0.01%
2021/06/03	21	51.74	35	52.10	51.60	-14	121,601	-0.01%
2021/06/02	23	53.27	47	52.89	52.70	-24	121,644	-0.02%
2021/06/01	134	53.05	128	53.11	53.30	6	122,374	0.00%	大買/大賣/
2021/05/31	136	52.33	95.5	52.41	52.40	40.5	121,105	0.03%	大買/
2021/05/28	57	48.20	204	48.13	48.70	-147	118,089	-0.12%	大賣/鉅額交易
2021/05/27	170	45.37	119	45.29	44.30	51	116,115	0.04%	大買/大賣/
2021/05/26	79	43.89	87	43.96	44.10	-8	114,060	-0.01%
2021/05/25	182	44.91	103	44.35	44.00	79	113,252	0.07%	大買/大賣/
2021/05/24	149	46.45	140	46.64	45.05	9	113,497	0.01%	大買/大賣/
2021/05/21	151	44.02	191	44.78	46.15	-40	110,303	-0.04%	大買/大賣/
2021/05/20	201	44.62	148.3	44.77	43.00	52.8	105,867	0.05%	大買/大賣/
2021/05/19	100.8	44.45	98	44.38	45.00	2.8	101,894	0.00%
2021/05/18	69	40.59	102	39.94	40.95	-33	99,356	-0.03%	大賣/
2021/05/17	109.5	37.55	98	38.02	37.25	11.5	97,397	0.01%	大買/
2021/05/14	106	43.42	62.2	42.47	41.35	43.8	95,502	0.05%	大買/
2021/05/13	87	46.57	74	47.31	45.90	13	92,554	0.01%
2021/05/12	132	56.00	78	55.34	51.00	54	89,797	0.06%	大買/
2021/05/11	248.1	58.60	200	59.58	56.60	48.1	86,567	0.06%	大買/大賣/
2021/05/10	69	55.39	84	56.00	57.40	-15	80,795	-0.02%
2021/05/07	155	49.20	120	49.51	52.20	35	77,653	0.05%	大買/大賣/
2021/05/06	86	45.94	171	46.98	47.50	-85	73,184	-0.12%	大賣/
2021/05/05	101	41.89	132	42.53	43.20	-31	68,736	-0.05%	大買/大賣/
2021/05/04	83	39.82	59	40.32	39.30	24	66,023	0.04%
2021/05/03	128	44.68	68	44.84	42.65	60	62,948	0.10%	大買/
2021/04/29	73	41.18	382.4	41.54	42.60	-309.4	59,681	-0.52%	大賣/鉅額交易
2021/04/28	122	39.62	104	39.28	38.75	18	56,519	0.03%	大買/大賣/
2021/04/27	111	39.16	118.5	39.72	40.00	-7.5	55,435	-0.01%	大買/大賣/
2021/04/26	33	38.95	21	38.93	39.25	12	53,702	0.02%
2021/04/23	22	34.92	4	34.58	35.70	18	53,554	0.03%
2021/04/22	14	37.31	22	37.86	36.25	-8	53,573	-0.01%
2021/04/21	21.1	33.90	14	34.80	35.40	7.1	53,448	0.01%
2021/04/20	32.1	33.44	70	33.03	34.50	-37.9	53,279	-0.07%
2021/04/19	3.1	34.25	9	33.94	34.70	-5.9	53,408	-0.01%
2021/04/16	18	30.18	68.5	31.05	31.55	-50.5	53,007	-0.10%
2021/04/15	10	29.07	15	29.06	28.70	-5	52,922	-0.01%
2021/04/14	22	28.14	7	27.69	27.80	15	53,582	0.03%
2021/04/13	50	27.81	16	27.81	27.40	34	55,897	0.06%
2021/04/12	65	28.43	59	28.68	29.00	6	59,126	0.01%
2021/04/09	77	26.49	87.5	26.34	26.80	-10.5	58,542	-0.02%
2021/04/08	1	24.95	14	24.95	24.95	-13	56,092	-0.02%
2021/04/07	56	22.66	36	22.73	22.70	20	56,933	0.04%
2021/04/06	112.5	21.69	78.2	21.93	22.70	34.3	56,288	0.06%	大買/
2021/04/01	68	20.86	94.4	20.71	20.75	-26.4	54,838	-0.05%
2021/03/31	32	19.03	71	19.09	19.50	-39	52,181	-0.07%
2021/03/30	1	18.25	9	18.22	18.30	-8	51,223	-0.02%
2021/03/29	7	18.29	33	18.32	18.30	-26	52,583	-0.05%
2021/03/26	11	17.71	7.2	17.75	17.80	3.8	55,864	0.01%
2021/03/25	43	17.89	23	17.77	17.55	20	58,787	0.03%
2021/03/24	51	17.29	11	17.25	17.30	40	58,813	0.07%
2021/03/23	13	17.73	19	17.67	17.55	-6	59,227	-0.01%
2021/03/22	14	17.50	2	17.55	17.70	12	60,007	0.02%
2021/03/19	16	17.55	0	0.00	17.50	16	61,924	0.03%
2021/03/18	20	17.80	3	17.93	17.75	17	63,665	0.03%
2021/03/17	15.4	17.91	16.7	17.84	17.85	-1.3	66,518	0.00%
2021/03/16	51	17.89	1	17.75	17.75	50	67,843	0.07%
2021/03/15	17	18.41	7	18.36	18.35	10	67,472	0.01%
2021/03/12	12.1	18.46	38	18.44	18.75	-25.9	67,060	-0.04%
2021/03/11	39	18.27	16	18.28	18.25	23	66,686	0.03%
2021/03/10	61	18.06	19	18.15	18.20	42	66,651	0.06%
2021/03/09	41	18.47	18	18.66	18.40	23	66,366	0.03%
2021/03/08	5	18.07	74	17.97	18.10	-69	65,151	-0.11%
2021/03/05	114.3	18.47	42	18.13	17.85	72.3	64,811	0.11%	大買/
2021/03/04	49	18.63	131	18.58	18.60	-82	63,711	-0.13%	大賣/
2021/03/03	13	18.03	54	18.03	17.75	-41	61,301	-0.07%
2021/03/02	2	17.38	114	17.56	17.30	-112	60,155	-0.19%	大賣/鉅額交易
2021/02/26	33	17.43	39	17.49	17.45	-6	59,714	-0.01%
2021/02/25	119	17.41	80	17.25	17.45	39	58,896	0.07%	大買/
2021/02/24	218	16.82	50	17.00	16.50	168	58,000	0.29%	大買/鉅額交易
2021/02/23	37	16.84	94	16.68	17.20	-57	55,364	-0.10%
2021/02/22	0	0.00	20.1	15.61	15.65	-20.1	54,002	-0.04%
2021/02/19	9	15.38	20	15.31	15.45	-11	53,465	-0.02%
2021/02/18	17	15.00	44	15.13	15.40	-27	52,997	-0.05%
2021/02/17	26	14.03	20	14.14	14.25	6	52,242	0.01%
2021/02/05	10.1	13.45	0	0.00	13.40	10.1	51,850	0.02%
2021/02/04	7	13.51	0	0.00	13.65	7	51,731	0.01%
2021/02/03	27	13.86	2	13.90	13.70	25	51,751	0.05%
2021/02/02	4	13.85	11.1	13.98	14.20	-7.1	51,453	-0.01%
2021/02/01	7	13.75	3	13.53	13.80	4	51,289	0.01%
2021/01/29	6	13.86	1	14.00	13.60	5	51,075	0.01%
2021/01/28	10	13.98	9	13.93	13.90	1	51,168	0.00%
2021/01/27	22.4	14.54	10	14.55	14.40	12.4	51,213	0.02%
2021/01/26	28	14.95	12	14.80	14.85	16	51,226	0.03%
2021/01/25	14	15.38	11	15.55	15.25	3	51,006	0.01%
2021/01/22	5	15.26	22	14.90	15.25	-17	50,670	-0.03%
2021/01/21	37	14.89	30	14.99	14.90	7	50,387	0.01%
2021/01/20	17	14.76	20	14.45	14.60	-3	50,138	-0.01%
2021/01/19	12	15.38	30	15.53	15.35	-18	49,711	-0.04%
2021/01/18	26.2	14.90	15	15.18	15.10	11.2	49,391	0.02%
2021/01/15	27.3	15.80	34.1	16.00	15.70	-6.8	48,895	-0.01%
2021/01/14	32	16.28	17	16.39	16.40	15	48,484	0.03%
2021/01/13	10	15.75	50	15.75	16.10	-40	47,717	-0.08%
2021/01/12	54	15.96	0	0.00	15.70	54	47,363	0.11%
2021/01/11	19.1	16.73	12	16.74	16.65	7.1	46,697	0.02%
2021/01/08	33	16.63	88	16.54	16.80	-55	46,275	-0.12%
2021/01/07	31.1	17.25	36.1	16.95	16.85	-5	45,602	-0.01%
2021/01/06	182.3	18.10	140	17.82	17.65	42.3	44,235	0.10%	大買/大賣/
2021/01/05	70	17.77	49	17.90	17.80	21	41,253	0.05%
2021/01/04	57.8	16.23	35.2	16.29	16.50	22.6	37,384	0.06%
2020/12/31	33.1	15.59	9	15.58	15.75	24.1	35,812	0.07%
2020/12/30	27.2	15.91	19	15.74	15.50	8.2	35,197	0.02%
2020/12/29	56	15.62	80	15.70	15.35	-24	33,981	-0.07%
2020/12/28	27	15.22	38	15.15	15.00	-11	32,612	-0.03%
2020/12/25	12	15.68	7	15.83	15.50	5	31,474	0.02%
2020/12/24	11	15.73	17	15.84	15.50	-6	30,591	-0.02%
2020/12/23	26	15.64	13	15.61	16.00	13	29,622	0.04%
2020/12/22	149.4	16.33	182	16.36	15.20	-32.6	28,061	-0.12%	大買/大賣/
2020/12/21	41	15.44	64	15.63	15.75	-23	24,162	-0.10%
2020/12/18	16	14.30	13	14.18	14.35	3	21,095	0.01%
2020/12/17	17	14.39	23	14.23	14.20	-6	20,410	-0.03%
2020/12/16	25.2	14.43	31	14.26	14.25	-5.8	19,874	-0.03%
2020/12/15	128	14.80	26	14.58	14.15	102	18,916	0.54%	大買/鉅額交易
2020/12/14	19.1	14.16	42	14.28	14.30	-22.9	17,025	-0.13%
2020/12/11	52	13.54	33.4	13.66	13.75	18.6	14,796	0.13%
2020/12/10	0	0.00	83	12.74	12.85	-83	11,829	-0.70%
2020/12/09	7	11.62	1	11.65	11.70	6	10,342	0.06%
2020/12/08	23	12.02	7	11.95	11.90	16	10,395	0.15%
2020/12/07	7	12.17	2	12.25	12.10	5	10,456	0.05%
2020/12/04	0	0.00	16	12.08	12.05	-16	10,470	-0.15%
2020/12/03	51	11.75	1	12.00	11.70	50	10,500	0.48%
2020/12/01	15.2	11.82	10	11.85	11.90	5.2	10,639	0.05%
2020/11/30	65	12.00	316	12.06	12.05	-251	10,467	-2.40%	大賣/鉅額交易
2020/11/27	8	11.59	13	11.57	11.70	-5	9,940	-0.05%
2020/11/26	1	11.30	1	11.40	11.35	0	9,580	0.00%
2020/11/25	1.4	11.06	30	11.20	11.20	-28.6	9,397	-0.30%
2020/11/24	4	10.94	0	0.00	11.00	4	8,983	0.04%
2020/11/23	33.3	10.78	27	10.76	11.05	6.3	8,851	0.07%
2020/11/20	0	0.00	10	10.45	10.45	-10	8,295	-0.12%
2020/11/19	0	0.00	20	10.35	10.35	-20	8,195	-0.24%
2020/11/18	0.3	10.20	1	10.25	10.25	-0.7	8,113	-0.01%
2020/11/17	1	10.15	0	0.00	10.15	1	8,056	0.01%
2020/11/13	0	0.00	2	10.20	10.20	-2	8,005	-0.02%
2020/11/12	10	10.10	0	0.00	10.15	10	8,024	0.12%
2020/11/11	2	10.50	1	10.55	10.45	1	7,943	0.01%
2020/11/06	0	0.00	8	10.23	10.20	-8	7,675	-0.10%
2020/11/05	1	10.45	1	10.25	10.20	0	7,639	0.00%
2020/11/04	2	10.40	11	10.38	10.40	-9	7,326	-0.12%
2020/11/03	0	0.00	18	10.10	10.00	-18	7,010	-0.26%
2020/11/02	2	9.82	1	9.85	9.83	1	6,761	0.01%
2020/10/30	16	9.93	0	0.00	9.85	16	6,734	0.24%
2020/10/28	1	10.10	31	10.29	10.10	-30	6,628	-0.45%
2020/10/27	0	0.00	11	10.13	10.15	-11	6,561	-0.17%
2020/10/26	1	10.00	0	0.00	10.00	1	6,471	0.02%
2020/10/22	0	0.00	1	10.25	10.15	-1	6,408	-0.02%
2020/10/21	2	10.00	17	10.03	9.99	-15	6,228	-0.24%
2020/10/20	2	9.86	0	0.00	9.82	2	6,171	0.03%
2020/10/19	0	0.00	3	9.95	9.83	-3	6,163	-0.05%
2020/10/16	3	9.76	0	0.00	9.68	3	6,042	0.05%
2020/10/15	0	0.00	10	9.92	9.95	-10	5,996	-0.17%
2020/10/14	0	0.00	23	10.17	10.15	-23	5,953	-0.39%
2020/10/13	1	9.88	0	0.00	9.88	1	5,855	0.02%
2020/10/12	0	0.00	11	10.04	9.99	-11	5,903	-0.19%
2020/10/08	20	9.80	2	9.80	9.78	18	5,847	0.31%
2020/10/07	2	9.81	0	0.00	9.90	2	5,832	0.03%
2020/09/30	12	9.26	0	0.00	9.33	12	5,744	0.21%
2020/09/29	3	9.30	5	9.35	9.31	-2	5,745	-0.03%
2020/09/28	2	9.38	0	0.00	9.43	2	5,772	0.03%
2020/09/25	7	9.19	1	9.25	9.18	6	5,804	0.10%
2020/09/24	57	9.20	0	0.00	9.17	57	5,766	0.99%
2020/09/23	14	9.55	0	0.00	9.50	14	5,670	0.25%
2020/09/22	5	9.72	0	0.00	9.70	5	5,586	0.09%
2020/09/21	15	9.83	2	9.82	9.90	13	5,528	0.24%
2020/09/18	3	10.00	0	0.00	9.87	3	5,433	0.06%
2020/09/17	6	9.92	1	10.10	9.86	5	5,370	0.09%
2020/09/16	50	10.05	2	10.10	10.20	48	5,064	0.95%
2020/09/15	0	0.00	3	10.20	10.20	-3	5,003	-0.06%
2020/09/14	5	10.47	0	0.00	10.30	5	4,917	0.10%
2020/09/11	0	0.00	10	10.80	10.30	-10	4,782	-0.21%
2020/09/10	1	10.50	1	10.55	10.55	0	4,457	0.00%
2020/09/09	0	0.00	1	10.50	10.65	-1	4,283	-0.02%
2020/09/08	7	10.53	34	10.25	10.25	-27	4,044	-0.67%
2020/09/07	20	9.95	346	10.17	10.40	-326	3,675	-8.87%	大賣/鉅額交易
2020/09/01	0	0.00	8	9.16	9.19	-8	3,220	-0.25%
2020/08/31	3	9.20	0	0.00	9.32	3	3,231	0.09%
2020/08/28	3	8.74	0	0.00	8.75	3	3,043	0.10%
2020/08/27	10	8.90	1	8.93	8.88	9	3,019	0.30%
2020/08/26	0	0.00	4	8.64	8.61	-4	2,830	-0.14%
2020/08/25	2	8.52	6	8.33	8.52	-4	2,769	-0.14%
2020/08/21	0	0.00	4	8.26	8.29	-4	2,894	-0.14%
2020/08/18	2	8.46	0.6	8.44	8.45	1.4	2,881	0.05%
2020/08/17	1	8.57	6	8.55	8.57	-5	2,847	-0.18%
2020/08/05	1	8.08	0	0.00	8.05	1	2,765	0.04%
2020/08/04	2	8.06	0	0.00	8.03	2	2,788	0.07%
2020/08/03	1	8.01	0	0.00	8.02	1	2,803	0.04%
2020/07/31	1	8.04	0	0.00	8.06	1	2,786	0.04%
2020/07/28	1	8.05	10.7	8.07	8.01	-9.7	2,881	-0.34%
2020/07/16	6	8.28	0	0.00	8.34	6	3,024	0.20%
2020/07/14	1	8.03	2	8.04	8.03	-1	2,992	-0.03%
2020/07/06	2	8.20	0	0.00	8.27	2	3,132	0.06%
2020/06/11	3	8.38	0	0.00	8.34	3	3,653	0.08%
2020/06/10	2	8.51	0	0.00	8.65	2	3,674	0.05%
2020/06/03	0	0.00	25	7.92	8.02	-25	3,936	-0.64%
2020/04/15	1	7.27	0	0.00	7.25	1	3,749	0.03%
2020/04/14	80	7.21	0	0.00	7.22	80	3,750	2.13%
2020/04/13	4	7.11	2	7.11	7.06	2	3,769	0.05%
2020/04/09	50	7.11	0	0.00	7.15	50	3,878	1.29%
2020/04/06	4	6.71	0	0.00	6.67	4	4,155	0.10%
2020/03/30	2	6.44	0	0.00	6.58	2	4,243	0.05%
2020/03/26	40	6.53	3	6.67	6.53	37	4,342	0.85%
2020/03/25	1	7.04	11	7.02	6.89	-10	4,286	-0.23%
2020/03/24	71	6.40	0	0.00	6.51	71	4,255	1.67%
2020/03/23	1	6.16	0	0.00	6.10	1	4,258	0.02%
2020/03/20	4	5.90	0	0.00	5.94	4	4,280	0.09%
2020/03/18	4	6.22	0	0.00	6.00	4	4,266	0.09%
2020/03/17	2	6.30	0	0.00	6.21	2	4,242	0.05%
2020/03/16	12	7.04	0	0.00	6.75	12	4,161	0.29%
2020/03/13	60	6.98	10	7.00	7.15	50	4,089	1.22%
2020/03/11	10	8.71	0	0.00	8.60	10	3,731	0.27%
2020/03/10	10	8.54	0	0.00	8.79	10	3,699	0.27%
2020/03/09	11	8.96	0	0.00	8.90	11	3,663	0.30%
2020/03/06	1	9.19	0	0.00	9.21	1	3,588	0.03%
2020/03/03	1	9.40	0	0.00	9.30	1	3,567	0.03%
2020/03/02	19	8.96	0	0.00	9.00	19	3,545	0.54%
2020/02/27	1	9.11	0	0.00	9.06	1	3,617	0.03%
2020/02/26	1	9.29	0	0.00	9.26	1	3,597	0.03%
2020/02/25	1	9.26	8	9.25	9.31	-7	3,592	-0.19%
2020/02/24	1	9.42	0	0.00	9.32	1	3,585	0.03%
2020/02/21	1	9.52	7	9.53	9.53	-6	3,575	-0.17%
2020/02/20	0	0.00	0.6	9.44	9.48	-0.6	3,554	-0.02%
2020/02/18	2	9.40	0	0.00	9.41	2	3,588	0.06%
2020/02/13	2	9.44	0	0.00	9.40	2	3,600	0.06%
2020/02/11	2	9.28	0	0.00	9.29	2	3,678	0.05%
2020/02/10	3	9.30	0	0.00	9.22	3	3,699	0.08%
2020/02/07	1	9.42	0	0.00	9.33	1	3,841	0.03%
2020/02/05	2	9.30	0	0.00	9.30	2	4,202	0.05%
2020/02/03	10	8.96	0	0.00	9.13	10	4,182	0.24%
2020/01/30	40	9.49	0	0.00	9.32	40	4,022	0.99%
2020/01/20	15	10.27	0	0.00	10.25	15	3,853	0.39%
2020/01/17	3	10.28	0	0.00	10.30	3	3,816	0.08%
2020/01/16	2	10.30	0	0.00	10.25	2	3,802	0.05%
2020/01/15	0	0.00	2	10.30	10.30	-2	3,797	-0.05%
2020/01/08	0	0.00	2	10.15	10.10	-2	3,916	-0.05%
2020/01/03	5	10.70	0	0.00	10.50	5	3,944	0.13%
2020/01/02	0	0.00	24	10.75	10.75	-24	3,871	-0.62%
2019/12/31	5	10.60	1	10.55	10.65	4	3,837	0.10%
2019/12/30	3	10.63	6	10.60	10.60	-3	3,759	-0.08%
2019/12/27	0	0.00	3	10.28	10.35	-3	3,581	-0.08%
2019/12/23	6	10.20	4	10.24	10.25	2	3,387	0.06%
2019/12/17	0	0.00	10	10.10	10.10	-10	3,275	-0.31%
2019/12/16	10	9.99	5	10.00	9.99	5	3,207	0.16%
2019/11/27	0	0.00	2	9.84	9.90	-2	3,103	-0.06%
2019/11/26	5	9.90	1	9.78	9.90	4	3,083	0.13%
2019/11/25	1	9.55	1	9.55	9.57	0	2,972	0.00%
2019/11/22	0	0.00	4	9.37	9.35	-4	2,965	-0.13%
2019/11/19	1	9.49	0	0.00	9.47	1	2,982	0.03%
2019/11/18	1	9.50	0	0.00	9.45	1	2,997	0.03%
2019/11/07	0	0.00	1	9.80	9.86	-1	3,179	-0.03%
2019/11/05	9	9.99	13	9.63	10.10	-4	3,174	-0.13%
2019/11/04	1	9.35	2	9.35	9.36	-1	2,873	-0.03%
2019/11/01	0	0.00	12	9.20	9.22	-12	2,878	-0.42%
2019/10/31	0	0.00	23	9.10	9.09	-23	2,913	-0.79%
2019/10/30	15	9.10	0	0.00	9.09	15	2,949	0.51%
2019/10/24	1	9.20	0	0.00	9.21	1	3,010	0.03%
2019/10/23	4	9.28	1	9.28	9.25	3	3,027	0.10%
2019/10/22	5	9.38	0	0.00	9.36	5	3,091	0.16%
2019/10/21	1	9.40	0	0.00	9.40	1	3,119	0.03%
2019/10/17	6	9.07	0	0.00	9.10	6	3,266	0.18%
2019/10/16	6	8.98	0	0.00	8.99	6	3,262	0.18%
2019/10/14	1	9.01	0	0.00	9.06	1	3,230	0.03%
2019/10/09	1	9.24	0	0.00	9.12	1	3,205	0.03%
2019/10/07	0	0.00	3	9.34	9.32	-3	3,152	-0.10%
2019/10/03	12	9.53	3	9.60	9.54	9	3,133	0.29%
2019/09/27	6	9.73	0	0.00	9.74	6	3,179	0.19%
2019/09/26	2	9.88	0	0.00	9.85	2	3,222	0.06%
2019/09/24	0	0.00	5	10.10	10.00	-5	3,233	-0.15%
2019/09/23	5	10.00	0	0.00	10.00	5	3,243	0.15%
2019/09/18	2	10.23	0	0.00	10.25	2	3,265	0.06%
2019/09/16	0	0.00	10	10.25	10.30	-10	3,421	-0.29%
2019/09/10	2	10.00	0	0.00	10.05	2	3,487	0.06%
2019/09/09	0	0.00	2	10.15	10.15	-2	3,467	-0.06%
2019/09/04	0	0.00	1	10.15	10.15	-1	3,473	-0.03%
2019/09/02	2	9.98	0	0.00	10.00	2	3,471	0.06%
2019/08/30	1	9.85	0	0.00	9.92	1	3,481	0.03%
2019/08/29	1	9.81	0	0.00	9.80	1	3,506	0.03%
2019/08/28	1	9.87	0	0.00	9.83	1	3,513	0.03%
2019/08/26	1	9.94	0	0.00	9.91	1	3,513	0.03%
2019/08/20	10	10.00	0	0.00	10.05	10	3,924	0.25%
2019/08/16	1	9.74	0	0.00	9.76	1	3,990	0.03%
2019/08/15	8	9.88	0	0.00	9.89	8	3,901	0.21%
2019/08/14	2	10.02	0	0.00	10.00	2	3,888	0.05%
2019/08/13	3	10.10	0	0.00	10.05	3	3,867	0.08%
2019/08/08	1	10.00	0	0.00	9.99	1	4,068	0.02%
2019/08/07	5	10.00	1	10.05	10.00	4	4,045	0.10%
2019/07/26	0	0.00	5	10.75	10.75	-5	5,495	-0.09%
2019/07/23	0	0.00	5	10.85	10.85	-5	5,661	-0.09%
2019/07/22	6	10.80	0	0.00	10.80	6	5,714	0.10%
2019/07/19	4	10.55	0	0.00	10.65	4	5,716	0.07%
2019/07/15	1	10.35	0	0.00	10.35	1	6,456	0.02%
2019/07/12	0	0.00	10	10.40	10.40	-10	6,538	-0.15%
2019/07/11	0	0.00	5	10.40	10.40	-5	6,644	-0.08%
2019/07/04	15	10.50	0	0.00	10.55	15	6,986	0.21%
2019/07/03	20	10.65	0	0.00	10.55	20	7,105	0.28%
2019/06/27	0	0.00	2	10.55	10.55	-2	7,436	-0.03%
2019/06/24	5	10.65	13	10.65	10.65	-8	7,617	-0.11%
2019/06/21	5	10.65	0	0.00	10.65	5	7,609	0.07%
2019/06/19	22	10.40	12	10.45	10.45	10	7,795	0.13%
2019/06/05	2	10.50	0	0.00	10.50	2	8,624	0.02%
2019/06/04	5	10.40	0	0.00	10.35	5	8,749	0.06%
2019/05/31	5	10.40	0	0.00	10.40	5	9,298	0.05%
2019/05/30	1	10.40	0	0.00	10.35	1	9,623	0.01%
2019/05/29	1	10.40	0	0.00	10.45	1	9,685	0.01%
2019/05/27	12	10.34	0	0.00	10.35	12	9,845	0.12%
2019/05/24	0	0.00	5	10.85	10.85	-5	9,722	-0.05%
2019/05/22	0	0.00	70	10.90	10.90	-70	10,020	-0.70%
2019/05/21	2	10.85	0	0.00	10.90	2	10,283	0.02%
2019/05/20	5	10.80	0	0.00	10.80	5	10,291	0.05%
2019/05/17	10	10.88	0	0.00	10.85	10	10,353	0.10%
2019/05/16	6	11.01	0	0.00	11.00	6	10,312	0.06%
2019/05/13	21	10.60	0	0.00	10.85	21	10,715	0.20%
2019/05/10	18	10.61	0	0.00	10.60	18	11,052	0.16%
2019/05/09	18	10.78	0	0.00	10.70	18	11,126	0.16%
2019/05/08	1	10.90	0	0.00	11.00	1	11,056	0.01%
2019/05/07	5	11.30	0	0.00	11.10	5	11,031	0.05%
2019/05/06	13	11.35	0	0.00	11.20	13	10,971	0.12%
2019/05/03	13	11.82	0	0.00	11.85	13	10,577	0.12%
2019/04/25	0	0.00	2	12.58	12.55	-2	9,951	-0.02%
2019/04/22	0	0.00	10	12.28	12.30	-10	9,344	-0.11%
2019/04/18	0	0.00	55	12.05	11.95	-55	9,258	-0.59%
2019/04/16	0	0.00	1	12.00	12.05	-1	9,241	-0.01%
2019/04/12	5	11.80	0	0.00	11.75	5	9,235	0.05%
2019/04/11	0	0.00	8	12.00	11.90	-8	9,227	-0.09%
2019/04/10	17	11.93	5	11.95	12.00	12	9,188	0.13%
2019/04/09	31	11.95	9	11.96	12.05	22	9,131	0.24%
2019/04/08	0	0.00	9	11.90	11.85	-9	9,048	-0.10%
2019/04/03	2	11.50	0	0.00	11.70	2	8,878	0.02%
2019/04/02	0	0.00	0.1	11.40	11.45	-0.1	8,773	0.00%
2019/04/01	10	11.45	0	0.00	11.40	10	8,713	0.11%
2019/03/29	1	11.30	2	11.40	11.40	-1	8,681	-0.01%
2019/03/28	6	11.31	0	0.00	11.30	6	8,700	0.07%
2019/03/27	2	11.45	0	0.00	11.40	2	8,687	0.02%
2019/03/26	11	11.59	0	0.00	11.50	11	8,615	0.13%
2019/03/25	25	11.40	0	0.00	11.40	25	8,594	0.29%
2019/03/22	0	0.00	42	11.80	11.55	-42	8,526	-0.49%
2019/03/21	0	0.00	0.9	11.75	11.75	-0.9	8,418	-0.01%
2019/03/20	2	11.65	3	11.70	11.70	-1	8,396	-0.01%
2019/03/19	1	11.90	0	0.00	11.95	1	8,157	0.01%
2019/03/15	1	11.90	0	0.00	11.95	1	8,085	0.01%
2019/03/13	4	12.08	0	0.00	12.00	4	8,029	0.05%
2019/03/11	1	12.00	1	12.10	12.00	0	8,335	0.00%
2019/03/08	7	11.95	0	0.00	11.95	7	8,322	0.08%
2019/03/07	0	0.00	7	12.29	12.10	-7	8,279	-0.08%
2019/03/06	5	12.50	12	12.43	12.40	-7	8,456	-0.08%
2019/03/05	1	12.25	8	12.31	12.30	-7	8,093	-0.09%
2019/03/04	1	11.95	0	0.00	12.00	1	7,812	0.01%
2019/02/27	1	11.95	1	12.00	12.05	0	7,764	0.00%
2019/02/26	3	12.00	0	0.00	12.10	3	7,706	0.04%
2019/02/25	6	12.18	13	12.16	12.15	-7	7,565	-0.09%
2019/02/22	3	12.07	0	0.00	12.05	3	7,434	0.04%
2019/02/21	5	12.10	0	0.00	12.30	5	7,250	0.07%
2019/02/20	10	12.20	7	12.14	12.05	3	7,093	0.04%
2019/02/15	5	11.92	0	0.00	11.90	5	6,849	0.07%
2019/02/14	4	12.09	0	0.00	12.05	4	6,813	0.06%
2019/02/13	0	0.00	2	12.25	12.15	-2	6,807	-0.03%
2019/02/12	2	12.20	8	12.28	12.30	-6	6,656	-0.09%
2019/02/11	1	12.05	10	12.15	12.00	-9	6,421	-0.14%
2019/01/30	50	11.65	15	11.55	11.65	35	5,995	0.58%
2019/01/24	0	0.00	5	11.20	11.15	-5	5,753	-0.09%
2019/01/21	2	11.03	1	11.15	11.10	1	5,859	0.02%
2019/01/15	2	10.85	0	0.00	10.90	2	6,303	0.03%
2019/01/14	1	10.75	0	0.00	10.75	1	6,380	0.02%
2019/01/11	7	10.89	0	0.00	10.90	7	6,485	0.11%
2019/01/10	1	11.05	0	0.00	11.00	1	6,475	0.02%
2019/01/09	2	11.10	5	11.15	11.20	-3	6,402	-0.05%
2019/01/07	0	0.00	10	10.60	10.75	-10	6,281	-0.16%
2019/01/04	11	10.24	0	0.00	10.35	11	6,333	0.17%
2019/01/02	0	0.00	2	10.95	10.95	-2	6,371	-0.03%
2018/12/26	2	10.80	3	10.85	10.70	-1	6,614	-0.02%
2018/12/24	10	11.00	5	11.05	11.05	5	6,734	0.07%
2018/12/21	6	10.95	80	10.90	10.95	-74	7,001	-1.06%
2018/12/20	6	11.04	0	0.00	11.00	6	7,110	0.08%
2018/12/19	1	11.20	25	11.20	11.15	-24	7,376	-0.33%
2018/12/18	7	11.21	0	0.00	11.20	7	7,709	0.09%
2018/12/17	2	11.38	0	0.00	11.35	2	7,782	0.03%
2018/12/14	1	11.35	2	11.45	11.45	-1	7,950	-0.01%
2018/12/13	17	11.25	0	0.00	11.30	17	8,120	0.21%
2018/12/12	0	0.00	15	11.35	11.30	-15	8,196	-0.18%
2018/12/11	10	11.30	0	0.00	11.20	10	8,161	0.12%
2018/12/10	38	11.30	18	11.20	11.20	20	8,290	0.24%
2018/12/06	3	11.55	5	11.68	11.40	-2	8,298	-0.02%
2018/12/05	3	11.90	0	0.00	11.85	3	8,402	0.04%
2018/12/04	4	12.00	1	12.00	11.85	3	8,327	0.04%
2018/11/30	20	11.70	0	0.00	11.60	20	8,475	0.24%
2018/11/29	62	11.99	8	11.56	11.80	54	8,448	0.64%
2018/11/28	0	0.00	6	11.33	11.30	-6	8,206	-0.07%
2018/11/27	55	11.10	5	11.25	11.20	50	8,265	0.60%
2018/11/26	1	11.30	0	0.00	11.25	1	8,475	0.01%
2018/11/23	10	11.35	0	0.00	11.30	10	8,591	0.12%
2018/11/22	5	11.40	0	0.00	11.35	5	8,925	0.06%
2018/11/13	53	11.11	28	11.10	11.25	25	10,618	0.24%
2018/11/12	56	11.35	0	0.00	11.40	56	10,829	0.52%
2018/11/06	1	11.80	0	0.00	11.65	1	13,221	0.01%
2018/11/05	1	11.80	28	11.81	11.80	-27	13,573	-0.20%
2018/11/02	2	11.80	0	0.00	11.80	2	13,594	0.01%
2018/10/31	0	0.00	1	11.70	11.75	-1	13,635	-0.01%
2018/10/30	1	11.50	0	0.00	11.55	1	13,767	0.01%
2018/10/29	2	11.20	0	0.00	11.50	2	13,966	0.01%
2018/10/26	29	10.90	0	0.00	10.85	29	13,982	0.21%
2018/10/25	23	11.23	0	0.00	11.05	23	13,832	0.17%
2018/10/24	4	11.85	1	11.70	11.85	3	13,778	0.02%
2018/10/23	3	12.45	3	12.57	12.25	0	13,825	0.00%
2018/10/19	5	12.65	5	12.53	12.55	0	14,236	0.00%
2018/10/18	3	13.05	0	0.00	13.00	3	14,220	0.02%
2018/10/17	2	13.00	0	0.00	12.90	2	14,461	0.01%
2018/10/15	0	0.00	1	13.15	13.15	-1	14,518	-0.01%
2018/10/12	18	12.81	0	0.00	13.10	18	14,495	0.12%
2018/10/11	24	12.84	0	0.00	12.85	24	14,535	0.17%
2018/10/09	1	13.65	0	0.00	13.70	1	14,422	0.01%
2018/10/05	5	13.62	0	0.00	13.60	5	14,547	0.03%
2018/10/04	0	0.00	2	14.05	14.00	-2	14,490	-0.01%
2018/10/03	0	0.00	2	14.40	14.10	-2	14,705	-0.01%
2018/09/28	3	14.67	3	14.50	14.45	0	14,652	0.00%
2018/09/27	0	0.00	1	14.75	14.75	-1	14,525	-0.01%
2018/09/26	5	14.95	7	14.49	14.65	-2	14,427	-0.01%
2018/09/25	0	0.00	12	14.51	14.40	-12	14,220	-0.08%
2018/09/21	2	13.95	4	14.04	13.95	-2	13,946	-0.01%
2018/09/20	1	13.90	2	13.95	13.95	-1	14,010	-0.01%
2018/09/19	31	13.95	18	14.05	14.05	13	13,927	0.09%
2018/09/18	1	13.55	0	0.00	13.50	1	13,961	0.01%
2018/09/13	1	13.30	0	0.00	13.35	1	14,127	0.01%
2018/09/12	0	0.00	0.5	13.15	13.25	-0.5	14,253	0.00%
2018/09/11	11	13.00	0	0.00	13.15	11	14,359	0.08%
2018/09/10	3	12.95	0	0.00	13.00	3	14,316	0.02%
2018/09/07	0	0.00	11	13.40	13.50	-11	14,138	-0.08%
2018/09/06	11	13.27	3	13.45	13.15	8	14,021	0.06%
2018/09/05	2	13.70	0	0.00	13.65	2	13,890	0.01%
2018/09/04	13	13.64	0	0.00	13.80	13	13,909	0.09%
2018/08/31	6	13.99	1	13.95	14.00	5	13,911	0.04%
2018/08/29	2	14.10	2	14.05	14.00	0	13,775	0.00%
2018/08/28	1	14.55	70	14.79	14.45	-69	13,557	-0.51%
2018/08/27	3	14.85	0	0.00	14.95	3	13,489	0.02%
2018/08/24	4	15.05	8	14.98	15.05	-4	13,586	-0.03%
2018/08/23	8	15.28	2	15.20	15.50	6	13,303	0.05%
2018/08/22	4	15.11	0	0.00	15.00	4	13,059	0.03%
2018/08/21	4	15.16	5	14.95	15.05	-1	12,971	-0.01%
2018/08/20	13	14.71	3	14.60	14.55	10	12,662	0.08%
2018/08/17	2	15.30	12	15.38	15.00	-10	12,321	-0.08%
2018/08/16	7	15.13	1	15.10	15.35	6	12,002	0.05%
2018/08/15	8	15.66	2.3	15.78	15.60	5.7	11,641	0.05%
2018/08/14	84	15.26	44	15.40	15.60	40	11,049	0.36%
2018/08/13	4	14.76	21	14.81	14.45	-17	10,062	-0.17%
2018/08/10	8	14.34	308	14.40	14.25	-300	9,425	-3.18%	大賣/鉅額交易
2018/08/09	1	13.85	0	0.00	13.95	1	9,094	0.01%
2018/08/08	4	14.05	0	0.00	13.90	4	9,088	0.04%
2018/08/06	0	0.00	6	14.12	14.15	-6	8,948	-0.07%
2018/08/03	2	14.05	4	14.43	13.85	-2	8,889	-0.02%
2018/08/02	1	14.00	1	13.95	14.00	0	8,827	0.00%
2018/08/01	1	14.15	0	14.15	14.20	1	8,717	0.01%
2018/07/31	4	14.20	1	14.20	14.25	3	8,653	0.03%
2018/07/30	2	14.15	2	14.15	14.15	0	8,570	0.00%
2018/07/27	3	13.95	2	13.90	13.90	1	8,392	0.01%
2018/07/26	8	14.03	18	14.02	13.80	-10	8,311	-0.12%
2018/07/25	0	0.00	0.2	13.55	13.65	-0.2	7,942	0.00%
2018/07/24	2	13.40	3	13.45	13.45	-1	7,810	-0.01%
2018/07/23	0	0.00	1	13.10	13.00	-1	7,505	-0.01%
2018/07/20	0	0.00	0	12.95	12.95	0	7,455	0.00%
2018/07/19	0	0.00	1	13.35	13.30	-1	7,380	-0.01%
2018/07/18	1	13.40	0	0.00	13.35	1	7,402	0.01%
2018/07/17	0	0.00	1	13.15	13.35	-1	7,304	-0.01%
2018/07/16	2	13.25	1	13.30	13.15	1	7,264	0.01%
2018/07/13	0	0.00	2	13.13	13.15	-2	7,209	-0.03%
2018/07/12	11	13.35	0	0.00	13.35	11	7,037	0.16%
2018/07/11	3	13.17	3	13.18	13.35	0	6,918	0.00%
2018/07/10	0	0.00	1	13.00	13.00	-1	6,661	-0.02%
2018/07/09	1	13.05	0	0.00	13.00	1	6,594	0.02%
2018/07/06	0	0.00	4	12.65	12.95	-4	6,626	-0.06%
2018/07/05	0	0.00	6	12.60	12.55	-6	6,571	-0.09%
2018/07/04	1	12.45	3.9	12.60	12.65	-2.9	6,611	-0.04%
2018/07/03	2	12.75	1	12.80	12.40	1	6,668	0.01%
2018/07/02	1	12.90	0	0.00	12.95	1	6,572	0.02%
2018/06/29	0	0.00	101	12.70	12.65	-101	6,550	-1.54%	大賣/鉅額交易
2018/06/28	0	0.00	2	13.13	13.05	-2	6,428	-0.03%
2018/06/27	3	13.15	4.1	13.11	13.15	-1.1	6,370	-0.02%
2018/06/26	3	12.73	6	12.79	12.95	-3	6,167	-0.05%
2018/06/25	2	12.80	5	12.78	12.90	-3	6,160	-0.05%
2018/06/21	0	0.00	5	12.70	12.60	-5	6,198	-0.08%
2018/06/20	1	12.35	7	12.41	12.60	-6	6,389	-0.09%
2018/06/19	1	12.45	2	12.40	12.40	-1	6,392	-0.02%
2018/06/12	1	12.45	1	12.55	12.50	0	6,219	0.00%
2018/06/11	1	12.55	0	0.00	12.40	1	6,142	0.02%
2018/06/08	0	0.00	1	12.35	12.40	-1	6,099	-0.02%
2018/06/07	0	0.00	1	12.25	12.25	-1	6,099	-0.02%
2018/06/06	104	12.01	2	12.13	12.05	102	6,105	1.67%	大買/鉅額交易
2018/06/05	0	0.00	1	12.15	12.10	-1	6,128	-0.02%
2018/06/04	2	12.08	4	12.15	12.20	-2	6,122	-0.03%
2018/06/01	0	0.00	50	11.80	11.85	-50	5,952	-0.84%
2018/05/31	1	11.30	0	0.00	11.45	1	5,847	0.02%
2018/05/30	0	0.00	1	11.30	11.25	-1	6,534	-0.02%
2018/05/29	1	10.90	0	0.00	11.40	1	6,662	0.02%
2018/05/24	0	10.95	0	0.00	11.00	0	7,257	0.00%
2018/05/18	0	0.00	2	11.05	11.00	-2	8,899	-0.02%
2018/05/14	0	0.00	1	10.95	10.85	-1	9,553	-0.01%
2018/05/11	0	0.00	8	11.00	10.90	-8	9,629	-0.08%
2018/05/10	1	10.70	0	0.00	11.00	1	9,646	0.01%
2018/05/09	2	10.50	2	10.53	10.40	0	9,557	0.00%
2018/05/08	1	10.40	10	10.40	10.60	-9	9,737	-0.09%
2018/05/03	1	10.40	0	0.00	10.35	1	10,150	0.01%
2018/05/02	1	10.55	0	0.00	10.50	1	10,318	0.01%
2018/04/30	50	10.80	0	0.00	10.80	50	10,792	0.46%
2018/04/25	10	10.85	0	0.00	10.90	10	11,433	0.09%
2018/04/24	0	0.00	1	11.00	11.00	-1	11,765	-0.01%
2018/04/23	1	11.45	4	11.20	11.20	-3	12,093	-0.02%
2018/04/12	6	11.26	0	0.00	11.30	6	17,051	0.04%
2018/04/11	0	0.00	2	11.75	11.60	-2	17,184	-0.01%
2018/04/10	8	11.96	7	11.89	11.80	1	17,410	0.01%
2018/04/09	2	11.88	2	11.85	12.00	0	17,679	0.00%
2018/04/03	0	0.00	57	11.77	11.80	-57	18,523	-0.31%
2018/04/02	1	11.85	2	11.90	11.90	-1	18,769	-0.01%
2018/03/31	2	11.65	4	11.64	11.80	-2	19,565	-0.01%
2018/03/30	0	0.00	1	11.55	11.60	-1	20,463	0.00%
2018/03/29	2	11.55	1	11.55	11.55	1	20,503	0.00%
2018/03/28	1	11.10	0	0.00	11.45	1	20,514	0.00%
2018/03/27	5	11.00	0	0.00	11.15	5	20,452	0.02%
2018/03/26	2	10.70	0	0.00	10.85	2	20,399	0.01%
2018/03/23	13	11.02	14	11.10	10.95	-1	20,320	0.00%
2018/03/22	0	0.00	2	12.10	11.80	-2	20,021	-0.01%
2018/03/21	283	12.10	1	12.15	12.10	282	19,894	1.42%	大買/鉅額交易
2018/03/20	8	12.11	0	0.00	12.10	8	19,964	0.04%
2018/03/19	1	12.20	2.7	12.14	12.05	-1.7	20,064	-0.01%
2018/03/16	2	12.30	0	0.00	12.25	2	20,511	0.01%
2018/03/15	2	12.30	0	0.00	12.35	2	20,571	0.01%
2018/03/13	1	12.55	0	0.00	12.40	1	20,768	0.00%
2018/03/09	0	0.00	1	12.40	12.30	-1	20,818	0.00%
2018/03/08	1	12.50	1	12.45	12.50	0	20,854	0.00%
2018/03/06	5	12.53	16	12.40	12.45	-11	20,732	-0.05%
2018/03/05	19	13.07	5	12.84	12.20	14	20,585	0.07%
2018/03/02	53	13.45	3	13.55	13.55	50	19,892	0.25%
2018/03/01	18	13.68	82.4	13.80	13.85	-64.4	19,740	-0.33%
2018/02/27	14	13.54	2	13.53	13.45	12	19,364	0.06%
2018/02/26	2	13.68	1	13.65	13.60	1	19,157	0.01%
2018/02/23	17	14.01	6	13.98	13.50	11	18,999	0.06%
2018/02/22	1	13.65	62	13.57	13.60	-61	18,331	-0.33%
2018/02/21	0	0.00	2	13.35	13.55	-2	18,062	-0.01%
2018/02/09	2	11.70	10	12.40	12.45	-8	17,463	-0.05%
2018/02/08	22	12.00	3	12.12	12.20	19	17,444	0.11%
2018/02/07	32.7	12.40	3	12.38	12.25	29.7	17,399	0.17%
2018/02/06	18	12.01	276	12.50	12.25	-258	17,268	-1.49%	大賣/鉅額交易
2018/02/02	10	13.00	11	12.85	12.85	-1	16,940	-0.01%
2018/02/01	1	12.85	8	12.85	12.85	-7	16,948	-0.04%
2018/01/31	14	12.91	4	12.85	12.95	10	16,955	0.06%
2018/01/30	1	13.25	0	0.00	13.05	1	16,808	0.01%
2018/01/29	3	13.25	2	13.15	13.20	1	16,648	0.01%
2018/01/26	5	13.08	3	13.20	13.15	2	16,589	0.01%
2018/01/25	6	13.22	7	13.26	13.25	-1	16,668	-0.01%
2018/01/24	12	13.08	8	13.09	13.05	4	16,514	0.02%
2018/01/23	0	0.00	2	12.75	12.75	-2	16,150	-0.01%
2018/01/22	27	12.49	10	12.65	12.55	17	16,061	0.11%
2018/01/19	0	0.00	3	12.85	12.75	-3	15,954	-0.02%
2018/01/18	6	12.62	29	12.60	12.65	-23	16,342	-0.14%
2018/01/17	19	12.93	6	13.03	12.90	13	16,235	0.08%
2018/01/16	7	13.26	5	13.20	13.20	2	15,894	0.01%
2018/01/15	43	13.13	13	13.57	13.05	30	15,631	0.19%
2018/01/12	1	13.95	49	13.89	13.90	-48	14,781	-0.32%
2018/01/11	10	14.05	3	14.25	13.90	7	14,390	0.05%
2018/01/10	19	14.04	15	14.18	14.00	4	13,953	0.03%
2018/01/09	30	13.61	31	13.62	13.70	-1	12,861	-0.01%
2018/01/08	12	13.25	83.3	13.32	13.40	-71.3	12,193	-0.58%
2018/01/05	4	12.65	29.2	12.71	12.85	-25.2	11,174	-0.23%
2018/01/04	11	12.77	4	13.00	12.70	7	10,964	0.06%
2018/01/03	8	12.66	0	0.00	12.75	8	10,724	0.07%
2018/01/02	1	12.90	34	12.88	12.85	-33	10,405	-0.32%