中鴻 (2014)-元大-鑫永和券商分點個股進出

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
22.75
漲跌
▲0.20
漲幅
+0.89%
成交量
3,360張
產業
上市鋼鐵類股
1605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－元大-鑫永和券商分點個股進出

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

元大-鑫永和券商分點個股進出
元大-鑫永和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
2024/05/31	0	0.00	4	22.63	22.75	-4	8,087	-0.05%
2024/05/30	2	22.55	7	22.57	22.55	-5	8,111	-0.06%
2024/05/29	7	22.84	0	0.00	22.75	7	8,223	0.09%
2024/05/22	2	23.13	7	22.90	22.95	-5	7,981	-0.06%
2024/05/21	7	23.54	1	23.30	23.30	6	7,906	0.08%
2024/05/20	9	23.67	2.5	23.60	23.45	6.5	7,872	0.08%
2024/05/16	1	23.00	0	0.00	23.00	1	7,468	0.01%
2024/05/10	1	22.40	3	22.47	22.60	-2	7,354	-0.03%
2024/05/07	1	22.50	0	0.00	22.55	1	7,243	0.01%
2024/05/06	5	23.00	8	23.12	22.90	-3	7,177	-0.04%
2024/05/03	1	23.65	0	0.00	23.35	1	7,119	0.01%
2024/04/25	1	22.80	8	22.85	22.90	-7	6,973	-0.10%
2024/04/24	0	0.00	6.1	23.06	23.00	-6.1	6,963	-0.09%
2024/04/23	1	23.05	0	0.00	23.05	1	7,003	0.01%
2024/04/22	0	0.00	2	23.00	22.80	-2	7,016	-0.03%
2024/04/19	0	23.20	0	0.00	23.20	0	6,917	0.00%
2024/04/18	11	23.69	5	23.93	23.75	6	6,679	0.09%
2024/04/17	0	22.35	0	0.00	22.25	0	6,151	0.00%
2024/04/16	1.5	22.27	2	22.20	22.15	-0.5	6,289	-0.01%
2024/04/15	1	22.85	0	0.00	22.65	1	6,417	0.02%
2024/04/12	1	22.95	0	0.00	23.00	1	6,362	0.02%
2024/04/11	3	23.65	8	23.36	23.35	-5	6,346	-0.08%
2024/04/10	15	24.82	6.1	24.65	24.10	8.9	6,309	0.14%
2024/04/09	0.1	24.00	16	24.73	24.95	-15.9	5,796	-0.27%
2024/04/08	0	22.65	0	0.00	22.70	0	5,047	0.00%
2024/04/03	1	23.30	0	0.00	22.80	1	5,013	0.02%
2024/04/02	0	0.00	1	22.25	22.15	-1	4,727	-0.02%
2024/03/28	0	0.00	1	22.25	22.05	-1	5,898	-0.02%
2024/03/27	10	21.90	5	22.05	22.10	5	6,376	0.08%
2024/03/26	1	22.00	7	22.20	21.90	-6	6,896	-0.09%
2024/03/25	0	0.00	1	22.10	22.20	-1	8,059	-0.01%
2024/03/22	0	0.00	1	22.10	22.20	-1	9,550	-0.01%
2024/03/21	3	22.15	0.9	22.15	22.20	2.1	11,669	0.02%
2024/03/20	3.1	22.10	0	0.00	22.00	3.1	12,747	0.02%
2024/03/15	0	0.00	4	22.34	22.25	-4	12,860	-0.03%
2024/03/14	0	0.00	0.6	22.69	22.60	-0.6	12,852	0.00%
2024/03/13	0	0.00	1	22.00	22.00	-1	12,771	-0.01%
2024/03/07	0.1	22.20	0	0.00	22.40	0.1	12,713	0.00%
2024/03/06	1	22.40	1	22.50	22.40	0	12,652	0.00%
2024/03/05	0	0.00	0.2	22.55	22.70	-0.2	12,613	0.00%
2024/03/04	1	22.45	4	22.40	22.50	-3	12,611	-0.02%
2024/02/29	0	0.00	1	22.95	23.20	-1	12,736	-0.01%
2024/02/27	1	23.05	2	23.13	23.05	-1	12,710	-0.01%
2024/02/26	0	0.00	1	23.45	23.35	-1	12,706	-0.01%
2024/02/23	2	23.45	2	23.35	23.35	0	12,856	0.00%
2024/02/22	0	23.85	1	23.70	23.75	-1	12,900	-0.01%
2024/02/21	1	23.75	2	23.90	23.75	-1	12,943	-0.01%
2024/02/19	0	0.00	2	24.33	24.40	-2	13,040	-0.02%
2024/02/16	0	0.00	1.5	23.90	23.95	-1.5	13,129	-0.01%
2024/02/15	0	0.00	1	23.55	23.35	-1	13,098	-0.01%
2024/02/02	0	0.00	2	23.60	23.65	-2	13,085	-0.02%
2024/02/01	3	23.78	0	0.00	23.85	3	13,086	0.02%
2024/01/29	1	24.40	1	24.45	24.40	0	13,164	0.00%
2024/01/26	2	24.15	0	0.00	24.15	2	13,153	0.02%
2024/01/24	0	0.00	2	24.23	23.95	-2	13,119	-0.02%
2024/01/16	1	23.95	0	0.00	23.90	1	13,025	0.01%
2024/01/12	0	0.00	2	24.45	24.35	-2	13,000	-0.02%
2024/01/11	0	0.00	6	24.35	24.40	-6	13,026	-0.05%
2024/01/10	3	24.42	0	0.00	24.35	3	13,180	0.02%
2024/01/09	13	25.20	0	0.00	25.10	13	13,022	0.10%
2024/01/05	1	26.25	9	26.10	26.10	-8	12,727	-0.06%
2024/01/04	0	0.00	3	26.32	26.25	-3	12,671	-0.02%
2024/01/02	2	26.00	15	26.05	26.05	-13	12,482	-0.10%
2023/12/29	0	0.00	6	26.04	26.05	-6	12,465	-0.05%
2023/12/28	7	26.08	1	26.00	25.95	6	12,479	0.05%
2023/12/27	8	26.19	6	26.49	26.20	2	12,340	0.02%
2023/12/26	2	26.68	11	26.70	26.70	-9	12,063	-0.07%
2023/12/25	28	27.75	29	27.45	26.95	-1	11,878	-0.01%
2023/12/22	19	27.02	27.2	27.08	27.00	-8.2	11,440	-0.07%
2023/12/21	23	27.74	25	27.88	27.70	-2	10,953	-0.02%
2023/12/20	26	28.00	13.1	27.99	28.20	12.9	10,450	0.12%
2023/12/19	11.1	27.01	14.2	27.16	27.75	-3.2	9,327	-0.03%
2023/12/18	96.2	27.01	103.9	27.11	26.85	-7.7	7,949	-0.10%	大賣/
2023/12/15	37.4	25.32	58.1	25.82	26.00	-20.7	5,922	-0.35%
2023/12/14	0	0.00	1.1	23.38	23.65	-1.1	4,955	-0.02%
2023/12/12	1	22.95	0	0.00	22.90	1	5,192	0.02%
2023/12/07	0	0.00	2	23.55	23.55	-2	5,206	-0.04%
2023/12/06	0	0.00	0.2	23.78	23.80	-0.2	5,216	0.00%
2023/12/05	0	0.00	0.2	23.62	23.55	-0.2	5,163	0.00%
2023/12/04	3	23.90	20	23.60	23.80	-17	5,142	-0.33%
2023/12/01	10	23.40	0	0.00	23.50	10	5,088	0.20%
2023/11/29	0	0.00	3.1	23.45	23.55	-3.1	5,135	-0.06%
2023/11/28	0.1	23.70	1	23.70	23.65	-1	5,111	-0.02%
2023/11/27	41	23.03	13.2	23.18	23.25	27.8	5,024	0.55%
2023/11/24	0	0.00	1.3	22.80	22.80	-1.3	4,925	-0.03%
2023/11/23	0	0.00	0.3	22.85	22.75	-0.3	4,947	-0.01%
2023/11/22	2	23.05	0.1	22.90	22.70	1.9	4,929	0.04%
2023/11/21	20	22.70	2.1	22.57	22.70	17.9	4,799	0.37%
2023/11/16	1	22.50	0.1	22.55	22.45	0.9	4,650	0.02%
2023/11/15	0	0.00	0.6	21.95	22.10	-0.6	4,565	-0.01%
2023/11/13	20	21.25	0	0.00	21.20	20	4,654	0.43%
2023/11/08	0.1	21.30	0	0.00	21.15	0.1	4,994	0.00%
2023/11/06	0	0.00	5	22.00	21.90	-5	5,158	-0.10%
2023/11/03	1	21.60	0	0.00	21.65	1	5,285	0.02%
2023/10/31	5	21.65	0	0.00	21.55	5	6,448	0.08%
2023/10/24	0.1	20.80	0	0.00	20.60	0.1	7,330	0.00%
2023/10/23	0.1	21.00	0	0.00	20.95	0.1	7,386	0.00%
2023/10/19	0.1	21.55	0	0.00	21.25	0.1	7,739	0.00%
2023/10/18	0.1	21.40	0	0.00	21.75	0.1	7,777	0.00%
2023/10/17	1.1	21.37	1	21.55	21.45	0.1	7,782	0.00%
2023/10/16	0	0.00	0.7	21.64	21.60	-0.7	7,802	-0.01%
2023/10/13	0.1	21.75	1	21.65	21.70	-0.9	7,847	-0.01%
2023/10/12	1	21.65	0	0.00	21.85	1	7,883	0.01%
2023/10/11	0.1	21.75	0	21.95	21.45	0.1	7,934	0.00%
2023/10/04	1.1	21.56	0	0.00	21.55	1.1	7,930	0.01%
2023/10/03	11.1	22.30	0	0.00	22.20	11.1	7,860	0.14%
2023/10/02	2	22.55	1	22.70	22.60	1	7,867	0.01%
2023/09/28	0.1	22.60	5	22.61	22.55	-4.9	7,923	-0.06%
2023/09/27	0.1	23.00	1	22.95	22.90	-0.9	7,881	-0.01%
2023/09/26	5	23.70	0	0.00	23.75	5	7,749	0.06%
2023/09/21	0	0.00	0.1	24.80	24.30	-0.1	7,775	0.00%
2023/09/20	0.1	24.90	0.1	25.00	24.70	0	7,808	0.00%
2023/09/19	0	0.00	0.1	24.90	24.80	-0.1	7,937	0.00%
2023/09/18	7	24.71	17.4	24.88	24.70	-10.4	7,974	-0.13%
2023/09/15	1	23.90	1.1	23.90	24.10	-0.1	7,772	0.00%
2023/09/13	1	23.30	0	0.00	23.30	1	7,998	0.01%
2023/09/11	1.1	23.30	3	23.20	23.25	-1.9	8,243	-0.02%
2023/09/08	1	23.10	2	23.05	23.05	-1	8,336	-0.01%
2023/09/07	1	23.50	21	23.26	23.20	-20	8,399	-0.24%
2023/09/06	1	23.35	0	0.00	23.30	1	8,452	0.01%
2023/09/05	1	23.75	6.3	23.64	23.65	-5.3	8,446	-0.06%
2023/09/04	0	0.00	0.1	23.80	23.70	-0.1	8,456	0.00%
2023/09/01	0.1	23.25	0	0.00	23.15	0.1	8,427	0.00%
2023/08/31	0.1	23.05	1	23.05	23.10	-0.9	8,529	-0.01%
2023/08/30	0.1	22.75	1	22.70	22.80	-0.9	8,744	-0.01%
2023/08/25	0.1	23.00	0	0.00	22.90	0.1	8,695	0.00%
2023/08/24	0.1	22.70	20	22.65	22.60	-19.9	8,687	-0.23%
2023/08/23	1.1	22.76	0	0.00	22.70	1.1	8,681	0.01%
2023/08/22	10	22.80	0	0.00	22.80	10	8,701	0.11%
2023/08/18	1.1	22.98	0	0.00	23.20	1.1	8,681	0.01%
2023/08/17	0	0.00	9	22.33	22.70	-9	8,597	-0.10%
2023/08/16	2.1	22.95	0	0.00	22.85	2.1	8,488	0.02%
2023/08/14	6.1	23.37	2	23.45	23.25	4.1	8,369	0.05%
2023/08/11	1	24.50	2	24.45	24.50	-1	8,200	-0.01%
2023/08/10	5	25.10	0.3	25.20	25.15	4.7	8,083	0.06%
2023/08/09	8	25.42	9	25.68	25.35	-1	8,026	-0.01%
2023/08/08	3	25.60	11	25.58	25.45	-8	7,979	-0.10%
2023/08/07	9	26.04	10.2	26.23	26.10	-1.2	7,900	-0.01%
2023/08/04	17	25.77	4.5	25.78	26.10	12.5	7,485	0.17%
2023/08/02	33.1	25.67	0.2	25.75	25.35	32.9	6,959	0.47%
2023/07/31	0	0.00	6	24.43	24.15	-6	6,308	-0.10%
2023/07/27	1	24.65	4	24.75	24.85	-3	6,193	-0.05%
2023/07/25	0	0.00	2	24.65	24.70	-2	6,081	-0.03%
2023/07/24	32	25.07	40	24.71	24.65	-8	6,006	-0.13%
2023/07/21	3	24.35	0	0.00	24.25	3	5,786	0.05%
2023/07/20	16	24.63	17	24.61	24.65	-1	5,833	-0.02%
2023/07/18	0	0.00	1	24.05	24.05	-1	5,908	-0.02%
2023/07/17	15	24.33	0	0.00	24.20	15	5,975	0.25%
2023/07/13	0	0.00	26	23.50	23.35	-26	5,984	-0.43%
2023/07/11	0	0.00	3	23.35	23.35	-3	6,005	-0.05%
2023/07/10	2.1	23.57	26	23.60	23.40	-23.9	6,079	-0.39%
2023/07/07	0	0.00	8.5	23.45	23.35	-8.5	6,111	-0.14%
2023/07/06	5.1	24.05	0	0.00	23.80	5.1	6,107	0.08%
2023/07/05	0	0.00	2	24.35	24.20	-2	6,050	-0.03%
2023/07/04	0	0.00	1	24.60	24.60	-1	6,058	-0.02%
2023/07/03	0	0.00	2	24.53	24.50	-2	6,089	-0.03%
2023/06/30	1	24.60	0	0.00	24.40	1	6,058	0.02%
2023/06/29	0	0.00	0.1	25.00	24.65	-0.1	6,043	0.00%
2023/06/28	2	25.03	0	0.00	24.85	2	6,043	0.03%
2023/06/27	2	25.13	3.2	25.02	25.25	-1.2	5,963	-0.02%
2023/06/26	2	24.95	5	25.10	24.75	-3	5,823	-0.05%
2023/06/21	1	24.45	0	0.00	24.55	1	5,811	0.02%
2023/06/20	26	24.71	2	24.60	24.65	24	5,879	0.41%
2023/06/19	5.4	24.88	3.2	24.87	24.90	2.2	5,893	0.04%
2023/06/16	15.2	24.70	19	24.63	24.55	-3.8	5,664	-0.07%
2023/06/14	14	24.06	14	23.97	23.85	0	5,686	0.00%
2023/06/13	5	23.30	0	0.00	23.20	5	5,680	0.09%
2023/06/09	1	23.95	1	23.85	23.95	0	5,802	0.00%
2023/06/07	0.6	23.95	0	0.00	23.95	0.6	6,110	0.01%
2023/06/06	4	24.15	0	0.00	23.85	4	6,211	0.06%
2023/06/05	1.5	24.13	3	24.28	24.40	-1.5	6,245	-0.02%
2023/05/30	0.1	23.15	1	23.05	23.00	-0.9	6,578	-0.01%
2023/05/26	1.5	23.03	0	0.00	23.00	1.5	7,358	0.02%
2023/05/25	3	23.25	0	0.00	23.25	3	7,578	0.04%
2023/05/24	0	0.00	0.1	23.65	23.75	-0.1	7,658	0.00%
2023/05/23	5	23.65	0	0.00	23.75	5	7,773	0.06%
2023/05/16	1	23.10	0	0.00	23.25	1	8,504	0.01%
2023/05/12	0.1	23.95	17	23.70	23.00	-16.9	8,750	-0.19%
2023/05/11	0.1	23.95	17	23.70	23.40	-16.9	8,702	-0.19%
2023/05/10	18	24.25	5	24.10	24.25	13	8,820	0.15%
2023/05/05	2	24.45	0	0.00	24.45	2	9,345	0.02%
2023/05/04	1	24.20	1	24.10	24.05	0	9,566	0.00%
2023/05/02	1.1	24.25	0	0.00	24.20	1.1	10,177	0.01%
2023/04/27	10	24.30	0	0.00	24.30	10	10,776	0.09%
2023/04/26	1	24.50	0	0.00	24.60	1	10,991	0.01%
2023/04/25	0.1	25.20	0	0.00	24.45	0.1	11,452	0.00%
2023/04/24	0.1	25.45	0	0.00	25.15	0.1	11,957	0.00%
2023/04/21	0.3	25.30	0	0.00	25.55	0.3	12,174	0.00%
2023/04/20	0.2	25.89	4	25.83	25.75	-3.8	12,054	-0.03%
2023/04/19	4.2	26.25	0	0.00	26.15	4.2	12,265	0.03%
2023/04/18	2	26.60	1	26.55	26.55	1	12,241	0.01%
2023/04/17	0.1	26.55	0	0.00	26.65	0.1	12,290	0.00%
2023/04/14	2	26.65	0	0.00	26.70	2	12,409	0.02%
2023/04/12	3.1	26.82	0	0.00	26.80	3.1	12,549	0.02%
2023/04/10	3	26.90	0	0.00	26.90	3	12,879	0.02%
2023/03/31	0	0.00	1	26.45	26.40	-1	14,269	-0.01%
2023/03/30	1	26.40	0	0.00	26.25	1	15,575	0.01%
2023/03/29	0.2	26.30	0	0.00	26.40	0.2	17,033	0.00%
2023/03/28	0.3	26.42	0	0.00	26.15	0.3	17,801	0.00%
2023/03/23	0.3	26.35	0	0.00	26.40	0.3	20,721	0.00%
2023/03/22	2	26.88	2	26.75	26.60	0	22,079	0.00%
2023/03/20	11	26.70	1	26.85	26.65	10	22,689	0.04%
2023/03/17	0.1	27.05	1	27.50	27.15	-0.9	22,606	0.00%
2023/03/13	2	27.85	1.4	27.79	27.75	0.6	22,740	0.00%
2023/03/10	5	27.80	0.5	27.95	27.90	4.5	22,697	0.02%
2023/03/09	4	28.53	14.1	28.56	28.70	-10.1	22,744	-0.04%
2023/03/08	1	28.40	0	0.00	28.40	1	22,700	0.00%
2023/03/07	1	28.75	0	0.00	28.80	1	22,742	0.00%
2023/03/06	6	28.38	6	28.75	28.40	0	22,627	0.00%
2023/03/03	0	0.00	1.1	27.97	28.30	-1.1	22,580	0.00%
2023/03/02	2	27.58	2	27.75	28.15	0	22,576	0.00%
2023/03/01	9	27.76	1	27.30	27.40	8	22,561	0.04%
2023/02/24	1	29.15	1	28.95	28.90	0	22,234	0.00%
2023/02/23	4	29.75	6	29.74	29.70	-2	21,938	-0.01%
2023/02/22	8	28.91	9	29.20	29.20	-1	21,873	0.00%
2023/02/21	0	0.00	1	29.30	29.25	-1	21,945	0.00%
2023/02/20	18	29.03	11	29.20	29.20	7	22,379	0.03%
2023/02/17	1	28.95	1	29.10	29.00	0	23,118	0.00%
2023/02/16	2	28.70	1	28.90	28.80	1	23,559	0.00%
2023/02/15	0	0.00	1.1	28.86	28.40	-1.1	23,389	0.00%
2023/02/14	7	28.79	4	28.75	28.80	3	23,295	0.01%
2023/02/13	0	0.00	0.1	28.05	28.85	-0.1	23,198	0.00%
2023/02/09	0	0.00	0.1	28.75	28.40	-0.1	23,070	0.00%
2023/02/08	1	29.15	0.1	28.95	28.65	0.9	23,104	0.00%
2023/02/06	2	27.60	2	28.05	28.05	0	22,757	0.00%
2023/02/03	4	28.03	3	27.93	27.80	1	22,668	0.00%
2023/02/02	0	28.45	8.2	28.21	28.45	-8.2	22,489	-0.04%
2023/02/01	9	28.76	1	28.65	28.75	8	22,276	0.04%
2023/01/31	1	29.30	10.1	29.39	29.00	-9.1	21,995	-0.04%
2023/01/30	8	29.10	15.1	28.73	29.00	-7.1	21,744	-0.03%
2023/01/17	1	28.10	6.3	28.29	28.45	-5.3	21,441	-0.02%
2023/01/16	6	28.08	34	27.99	27.95	-28	21,168	-0.13%
2023/01/13	55	27.68	29	27.66	27.75	26	20,983	0.12%
2023/01/12	70	28.15	64.1	27.99	27.60	5.9	20,674	0.03%
2023/01/11	60	27.55	61.1	27.71	27.80	-1.1	20,210	-0.01%
2023/01/10	1	27.25	2.1	27.30	27.25	-1.1	19,989	-0.01%
2023/01/09	1.1	27.37	10	27.38	27.35	-9	19,992	-0.04%
2023/01/06	2	26.90	4	26.69	27.10	-2	19,758	-0.01%
2023/01/04	0	27.15	2	26.70	26.65	-2	19,743	-0.01%
2023/01/03	0	0.00	4.1	27.13	27.10	-4.1	19,655	-0.02%
2022/12/28	1	27.05	5	26.98	26.80	-4	19,437	-0.02%
2022/12/27	20.1	27.00	17	26.65	26.70	3.1	19,274	0.02%
2022/12/26	28	27.79	28.1	27.25	27.10	-0.1	19,051	0.00%
2022/12/23	42	27.76	41	27.88	27.60	1	18,722	0.01%
2022/12/22	22.5	27.11	29.1	27.29	27.30	-6.6	17,973	-0.04%
2022/12/21	14	26.78	17	26.79	27.10	-3	16,789	-0.02%
2022/12/20	11	25.50	2	26.25	24.70	9	15,380	0.06%
2022/12/19	9	26.81	3	27.32	26.00	6	14,732	0.04%
2022/12/16	21	27.59	23.1	27.63	27.50	-2.1	14,061	-0.01%
2022/12/15	31	26.95	41.1	27.41	27.60	-10.1	13,168	-0.08%
2022/12/14	16	26.40	17.1	26.44	25.90	-1.1	12,193	-0.01%
2022/12/13	3.1	25.28	19.3	25.89	26.40	-16.2	10,963	-0.15%
2022/12/12	1	23.95	0	0.00	24.00	1	10,542	0.01%
2022/12/08	1	24.05	0	0.00	23.75	1	10,633	0.01%
2022/12/07	1	24.20	0	0.00	23.85	1	10,670	0.01%
2022/12/06	4	24.23	0	0.00	24.15	4	10,594	0.04%
2022/12/05	1	24.55	11.1	24.56	24.70	-10.1	10,597	-0.10%
2022/12/01	0.1	24.20	3	23.85	23.95	-2.9	10,432	-0.03%
2022/11/30	0	0.00	1	23.75	23.80	-1	10,464	-0.01%
2022/11/29	11	23.63	1	23.90	23.85	10	10,493	0.10%
2022/11/28	0	0.00	0.1	22.70	22.60	-0.1	10,399	0.00%
2022/11/25	3	23.38	2	23.15	22.80	1	10,516	0.01%
2022/11/24	3	22.80	0	0.00	22.80	3	10,531	0.03%
2022/11/23	0	0.00	2	23.65	22.75	-2	10,466	-0.02%
2022/11/22	12	23.51	6	23.53	23.35	6	10,378	0.06%
2022/11/17	0.1	24.20	7	24.09	24.20	-7	10,256	-0.07%
2022/11/16	3	24.53	3.1	23.87	24.45	-0.1	10,149	0.00%
2022/11/15	9.2	23.19	9	23.63	24.10	0.2	9,713	0.00%
2022/11/14	3	21.50	8	21.83	22.45	-5	8,940	-0.06%
2022/11/07	0	0.00	2	20.20	20.40	-2	9,865	-0.02%
2022/10/31	0	0.00	1	19.70	19.70	-1	10,146	-0.01%
2022/10/28	1	19.95	0	0.00	19.90	1	10,270	0.01%
2022/10/25	0	0.00	10	21.00	20.80	-10	11,142	-0.09%
2022/10/17	0	0.00	1	20.70	21.15	-1	11,683	-0.01%
2022/10/14	1	21.35	0	0.00	21.15	1	11,844	0.01%
2022/10/13	0	0.00	1	21.00	21.15	-1	11,967	-0.01%
2022/10/12	1	22.10	0	0.00	22.20	1	12,127	0.01%
2022/10/11	0	0.00	2	22.50	22.30	-2	12,275	-0.02%
2022/10/07	1	22.50	0	0.00	22.55	1	12,243	0.01%
2022/10/06	1	22.20	0	0.00	22.50	1	12,267	0.01%
2022/10/05	1	22.60	0	0.00	22.60	1	12,293	0.01%
2022/09/30	0	0.00	1	20.55	21.15	-1	12,257	-0.01%
2022/09/29	1	21.30	0	0.00	21.00	1	12,300	0.01%
2022/09/28	0	0.00	4	20.95	20.50	-4	12,279	-0.03%
2022/09/26	4	21.93	1	21.70	21.65	3	12,522	0.02%
2022/09/23	0	0.00	1	23.15	23.00	-1	12,506	-0.01%
2022/09/22	0	23.00	0	0.00	22.55	0	12,464	0.00%
2022/09/21	1	23.60	0	0.00	23.20	1	12,282	0.01%
2022/09/19	5	25.00	7	24.96	24.45	-2	11,912	-0.02%
2022/09/15	0	0.00	1	24.55	24.45	-1	11,879	-0.01%
2022/09/14	6	23.91	3	23.90	23.95	3	11,970	0.03%
2022/09/13	0	0.00	4	24.55	24.55	-4	12,118	-0.03%
2022/09/08	3	24.13	0	0.00	24.20	3	12,320	0.02%
2022/09/06	1	23.95	0	0.00	23.95	1	12,180	0.01%
2022/09/05	13	24.72	1	24.80	24.60	12	12,095	0.10%
2022/09/01	2	25.23	0	0.00	25.20	2	12,175	0.02%
2022/08/31	11	25.90	0	0.00	25.95	11	12,098	0.09%
2022/08/26	0	0.00	3.1	27.20	27.05	-3.1	12,174	-0.03%
2022/08/24	2	26.93	3	27.00	26.80	-1	12,216	-0.01%
2022/08/22	1	26.90	1	26.80	26.80	0	12,299	0.00%
2022/08/19	2	27.70	0	0.00	27.55	2	12,263	0.02%
2022/08/18	0	0.00	24	27.45	27.70	-24	12,205	-0.20%
2022/08/17	2	27.58	6	27.93	27.45	-4	12,084	-0.03%
2022/08/16	15	27.37	5	27.40	27.20	10	11,983	0.08%
2022/08/15	2	27.13	17	27.55	27.60	-15	11,864	-0.13%
2022/08/12	3	26.10	0	0.00	26.00	3	11,606	0.03%
2022/08/11	4	25.40	0	0.00	25.20	4	11,403	0.04%
2022/08/10	0	0.00	3	25.40	25.20	-3	11,397	-0.03%
2022/08/09	3	25.63	3	25.48	25.50	0	11,359	0.00%
2022/08/08	2	25.73	0	0.00	25.50	2	11,344	0.02%
2022/08/04	0	0.00	1	26.05	26.00	-1	11,422	-0.01%
2022/08/03	16	26.43	1	26.30	26.70	15	11,402	0.13%
2022/08/02	8	26.74	1	26.85	26.90	7	11,544	0.06%
2022/08/01	15.1	26.92	2.5	26.28	27.10	12.6	11,292	0.11%
2022/07/28	20	24.90	15	24.90	24.90	5	11,523	0.04%
2022/07/27	0	0.00	2	24.60	24.60	-2	11,460	-0.02%
2022/07/26	16	25.85	23	25.56	25.05	-7	11,397	-0.06%
2022/07/25	3	28.72	20	28.46	28.70	-17	11,190	-0.15%
2022/07/22	2	28.25	0	0.00	28.20	2	11,040	0.02%
2022/07/21	1	28.30	0	0.00	28.10	1	11,086	0.01%
2022/07/20	1	29.00	0	0.00	29.40	1	11,156	0.01%
2022/07/19	0	0.00	2	28.10	28.75	-2	11,216	-0.02%
2022/07/18	4	27.46	2	27.45	28.40	2	11,158	0.02%
2022/07/12	6	26.48	5	26.55	26.75	1	11,532	0.01%
2022/07/08	1	26.50	0	0.00	26.70	1	11,748	0.01%
2022/07/07	2	25.75	0	0.00	26.00	2	11,839	0.02%
2022/07/06	2	25.73	0	0.00	25.50	2	11,951	0.02%
2022/07/05	1	25.70	2	25.50	26.00	-1	12,164	-0.01%
2022/07/04	2	24.83	0	0.00	25.00	2	12,242	0.02%
2022/07/01	2	26.93	0	0.00	26.60	2	12,314	0.02%
2022/06/30	1	27.00	0	0.00	26.85	1	12,310	0.01%
2022/06/29	0	0.00	7.3	27.78	27.70	-7.3	12,355	-0.06%
2022/06/28	1	27.85	0	0.00	27.95	1	12,507	0.01%
2022/06/27	0	0.00	5	28.60	28.50	-5	13,089	-0.04%
2022/06/24	1	27.70	11	27.50	27.50	-10	13,382	-0.07%
2022/06/23	0.1	26.80	11	27.27	27.10	-10.9	13,663	-0.08%
2022/06/22	0	0.00	2	27.20	27.40	-2	13,894	-0.01%
2022/06/20	3.2	28.42	3	28.70	28.05	0.2	14,978	0.00%
2022/06/17	1	29.70	1	29.80	29.80	0	16,109	0.00%
2022/06/16	2.2	30.45	0	0.00	30.00	2.2	17,398	0.01%
2022/06/15	0	0.00	1	31.10	30.90	-1	17,549	-0.01%
2022/06/14	1	30.35	0.2	30.95	31.00	0.8	17,760	0.00%
2022/06/13	17.8	31.47	0	0.00	31.15	17.8	18,175	0.10%
2022/06/10	0.6	32.60	0	0.00	32.55	0.6	18,323	0.00%
2022/06/09	3	32.78	0	0.00	32.85	3	18,553	0.02%
2022/06/07	1	33.10	0	0.00	33.30	1	19,624	0.01%
2022/06/06	1	33.45	0	0.00	33.50	1	19,839	0.01%
2022/06/02	0	0.00	4	32.85	32.65	-4	21,173	-0.02%
2022/06/01	0	0.00	1	33.25	33.15	-1	22,617	0.00%
2022/05/31	1	32.80	1	32.75	32.70	0	22,746	0.00%
2022/05/25	0	0.00	1	32.75	32.65	-1	23,894	0.00%
2022/05/24	4	33.08	1	32.90	32.90	3	24,000	0.01%
2022/05/23	1	33.00	0	0.00	33.00	1	24,170	0.00%
2022/05/20	5.3	33.16	6	32.62	33.10	-0.7	24,603	0.00%
2022/05/19	1.2	31.73	4	31.55	31.90	-2.8	25,466	-0.01%
2022/05/18	5	33.30	0	0.00	33.45	5	25,245	0.02%
2022/05/16	3	33.00	5	32.96	32.90	-2	25,132	-0.01%
2022/05/13	3	32.62	0	0.00	32.75	3	25,157	0.01%
2022/05/12	5	32.90	4	32.78	32.35	1	25,175	0.00%
2022/05/11	1.1	33.65	0	0.00	33.65	1.1	25,046	0.00%
2022/05/10	5	34.54	7	33.70	34.50	-2	25,121	-0.01%
2022/05/09	2	33.90	1	33.90	33.65	1	25,071	0.00%
2022/05/06	51.5	34.85	26	34.76	34.60	25.5	25,056	0.10%
2022/05/05	0	0.00	10	38.65	38.35	-10	24,627	-0.04%
2022/05/04	1	37.90	5	38.00	37.95	-4	24,616	-0.02%
2022/05/03	4	37.58	2	37.83	37.85	2	24,698	0.01%
2022/04/29	12.8	38.33	1	38.10	38.15	11.8	24,756	0.05%
2022/04/28	4	38.11	1	38.10	38.05	3	24,853	0.01%
2022/04/27	5	38.64	6	37.83	38.20	-1	24,827	0.00%
2022/04/26	17.5	39.75	15	40.50	39.40	2.5	24,640	0.01%
2022/04/25	11	41.30	2	41.75	40.90	9	24,401	0.04%
2022/04/22	5	43.92	2	43.70	43.85	3	24,199	0.01%
2022/04/21	6	43.48	2	43.05	43.10	4	24,298	0.02%
2022/04/20	5	44.23	1	43.60	43.60	4	24,620	0.02%
2022/04/19	2	44.68	4	44.90	44.50	-2	24,576	-0.01%
2022/04/18	7	45.56	7	45.35	44.75	0	24,596	0.00%
2022/04/15	14	47.23	7	47.18	46.80	7	24,461	0.03%
2022/04/14	2	46.85	6	47.22	46.80	-4	24,431	-0.02%
2022/04/13	6	47.23	9	47.11	47.10	-3	24,418	-0.01%
2022/04/12	4	46.26	4	46.39	46.70	0	24,421	0.00%
2022/04/11	3	46.78	6	47.29	46.65	-3	24,375	-0.01%
2022/04/08	3	47.20	3	46.80	47.50	0	24,241	0.00%
2022/04/07	11	47.10	12	46.91	45.75	-1	24,089	0.00%
2022/04/06	5	46.87	6	46.83	46.95	-1	23,863	0.00%
2022/04/01	3	46.32	2	46.40	46.55	1	23,925	0.00%
2022/03/31	18	46.69	14	46.48	46.15	4	24,396	0.02%
2022/03/30	29	45.92	64	45.58	46.90	-35	24,614	-0.14%
2022/03/29	12	46.47	6	47.17	46.00	6	24,555	0.02%
2022/03/28	13	47.40	4.1	47.17	47.30	8.9	24,828	0.04%
2022/03/25	5	48.23	14.1	48.32	48.50	-9.1	25,621	-0.04%
2022/03/24	44	48.57	39	48.50	47.95	5	27,333	0.02%
2022/03/23	31	47.47	36.5	47.50	48.50	-5.5	28,160	-0.02%
2022/03/22	41	47.92	30.4	47.78	47.40	10.6	27,779	0.04%
2022/03/21	59	46.65	67.1	46.79	47.20	-8.1	26,656	-0.03%
2022/03/18	12	44.07	6.4	44.02	43.95	5.6	25,846	0.02%
2022/03/17	12	44.13	22.1	44.13	44.20	-10.1	26,610	-0.04%
2022/03/16	17	43.67	16.1	44.09	43.75	0.9	26,726	0.00%
2022/03/15	16	43.60	9.3	43.50	43.20	6.7	26,546	0.03%
2022/03/14	2	43.60	5.1	43.68	44.00	-3.1	27,330	-0.01%
2022/03/11	71	43.79	68.1	43.71	43.60	2.9	27,832	0.01%
2022/03/10	24	41.95	31.2	42.51	42.80	-7.2	27,391	-0.03%
2022/03/09	41	41.28	40.1	41.32	41.80	0.9	27,386	0.00%
2022/03/08	41.2	42.33	35	42.00	40.90	6.2	27,456	0.02%
2022/03/07	21	43.62	46.3	43.55	43.90	-25.3	26,189	-0.10%
2022/03/04	5	41.84	0.1	42.40	42.00	4.9	24,971	0.02%
2022/03/03	6	42.45	0	0.00	42.30	6	25,053	0.02%
2022/03/02	2	42.13	9.1	42.54	42.25	-7.1	25,338	-0.03%
2022/03/01	9.2	42.06	16.1	42.60	42.05	-6.8	26,021	-0.03%
2022/02/25	3	40.47	2.1	40.62	40.50	0.9	27,087	0.00%
2022/02/24	3	39.73	1	39.55	39.35	2	27,790	0.01%
2022/02/23	22	41.66	17	41.52	41.30	5	27,769	0.02%
2022/02/22	13	42.04	9	41.76	41.20	4	27,786	0.01%
2022/02/21	37.1	42.31	42.2	42.55	42.75	-5	27,345	-0.02%
2022/02/18	2	39.83	0	0.00	39.85	2	26,414	0.01%
2022/02/17	1	39.85	0	0.00	39.75	1	26,629	0.00%
2022/02/16	0	0.00	1	39.70	39.55	-1	26,832	0.00%
2022/02/15	1	39.55	0	0.00	39.10	1	27,223	0.00%
2022/02/14	1	39.90	13	39.81	39.80	-12	28,130	-0.04%
2022/02/11	0	0.00	0.1	40.50	40.35	-0.1	28,247	0.00%
2022/02/10	2	40.40	7	40.35	40.50	-5	28,566	-0.02%
2022/02/09	1	40.70	3.1	40.45	40.25	-2.1	29,265	-0.01%
2022/02/08	3	39.88	25	39.74	40.00	-22	29,287	-0.08%
2022/02/07	4	39.38	5.2	39.54	39.85	-1.2	29,340	0.00%
2022/01/25	2	37.80	1	37.55	36.75	1	29,502	0.00%
2022/01/24	0	0.00	10	37.05	37.10	-10	29,595	-0.03%
2022/01/21	3	38.60	6	38.53	38.15	-3	29,608	-0.01%
2022/01/20	1	39.10	10	38.71	39.25	-9	29,596	-0.03%
2022/01/19	2.3	38.24	4	38.33	38.25	-1.8	29,578	-0.01%
2022/01/18	8	39.43	0	0.00	38.80	8	29,689	0.03%
2022/01/17	1	39.50	0	0.00	39.45	1	29,911	0.00%
2022/01/14	11	39.43	4	39.53	40.00	7	30,508	0.02%
2022/01/13	8	39.67	8.1	39.76	40.00	-0.1	30,450	0.00%
2022/01/12	2	38.43	0	0.00	38.45	2	30,188	0.01%
2022/01/11	11	38.54	9	38.48	38.15	2	30,146	0.01%
2022/01/10	3	38.83	15	38.65	38.90	-12	30,244	-0.04%
2022/01/07	2	39.10	0	0.00	39.05	2	30,235	0.01%
2022/01/06	2	39.78	0	0.00	39.75	2	30,272	0.01%
2022/01/05	17	40.56	5.5	40.83	40.25	11.5	30,346	0.04%
2022/01/04	2	40.05	2	40.00	40.15	0	30,395	0.00%
2022/01/03	7	40.55	15.2	40.50	40.70	-8.2	30,572	-0.03%
2021/12/30	1	41.10	2	41.33	41.15	-1	30,805	0.00%
2021/12/29	0	0.00	2.4	41.21	41.50	-2.4	30,944	-0.01%
2021/12/28	6	41.24	1.9	41.19	41.10	4.1	31,211	0.01%
2021/12/27	13	41.50	12	41.13	41.00	1	31,412	0.00%
2021/12/24	9	43.16	5	43.00	42.55	4	31,107	0.01%
2021/12/23	9	43.69	10.1	43.80	43.55	-1.1	30,878	0.00%
2021/12/22	50	44.06	51	44.42	43.90	-1	30,458	0.00%
2021/12/21	42	43.26	30	43.50	44.55	12	29,872	0.04%
2021/12/20	76	43.38	72.2	43.56	44.05	3.8	28,816	0.01%
2021/12/17	30.5	41.25	57.1	41.46	41.70	-26.6	26,866	-0.10%
2021/12/16	4	39.29	1	39.30	39.40	3	25,705	0.01%
2021/12/15	6	40.01	7	39.97	39.95	-1	25,899	0.00%
2021/12/14	17	40.04	4	40.03	39.65	13	25,870	0.05%
2021/12/13	20	39.88	42.1	40.28	40.90	-22.1	25,432	-0.09%
2021/12/10	2	39.10	4.1	38.93	38.50	-2.1	24,588	-0.01%
2021/12/09	13.1	38.75	48	39.11	38.45	-34.9	24,644	-0.14%
2021/12/08	38.1	39.83	32	39.56	39.15	6.1	24,884	0.02%
2021/12/07	3.1	38.95	17.1	38.22	39.00	-14	24,544	-0.06%
2021/12/06	1	37.35	4.1	37.33	37.10	-3.1	23,937	-0.01%
2021/12/03	7	36.41	5.1	36.52	36.50	1.9	23,783	0.01%
2021/12/02	8	36.18	16.1	36.22	36.20	-8.1	23,710	-0.03%
2021/12/01	7	34.94	8	35.19	35.40	-1	23,638	0.00%
2021/11/30	8.1	35.00	5	35.00	35.10	3.1	23,681	0.01%
2021/11/29	23.3	35.20	6	35.24	35.10	17.3	23,701	0.07%
2021/11/26	10.1	36.37	16	36.90	36.25	-5.9	23,693	-0.02%
2021/11/25	30	38.23	36	38.41	38.15	-6	23,602	-0.03%
2021/11/24	52	37.50	111.1	36.87	37.40	-59.1	22,654	-0.26%	大賣/
2021/11/23	19	34.97	26.1	35.03	35.20	-7.1	21,411	-0.03%
2021/11/22	7	32.69	4	33.25	33.40	3	21,791	0.01%
2021/11/19	12.3	33.09	0	0.00	32.85	12.3	21,762	0.06%
2021/11/18	1.1	33.95	6	34.02	33.90	-4.9	21,745	-0.02%
2021/11/17	8.1	33.92	1	33.80	33.85	7.1	21,904	0.03%
2021/11/16	17.3	34.48	1	34.10	34.10	16.3	22,142	0.07%
2021/11/15	25.1	34.81	2	34.80	34.75	23.1	22,263	0.10%
2021/11/12	68.5	35.64	12	35.92	35.55	56.5	22,815	0.25%
2021/11/11	18.1	36.85	90	37.25	36.25	-71.9	22,815	-0.32%
2021/11/10	19.2	35.12	1	34.95	34.95	18.2	22,256	0.08%
2021/11/09	65	35.48	7	35.60	35.70	58	22,466	0.26%
2021/11/08	8	36.21	55	35.82	36.25	-47	22,636	-0.21%
2021/11/05	65	34.59	14	34.64	34.30	51	22,459	0.23%
2021/11/04	3	35.55	14	35.58	35.15	-11	22,738	-0.05%
2021/11/03	4	35.78	17	35.40	35.70	-13	23,539	-0.06%
2021/11/02	2.1	35.33	22	35.79	35.15	-20	23,573	-0.08%
2021/11/01	10	35.11	2	34.80	35.20	8	23,736	0.03%
2021/10/29	14	34.48	1	35.10	35.10	13	23,880	0.05%
2021/10/28	1	34.60	3	35.00	34.85	-2	23,908	-0.01%
2021/10/26	0	0.00	17	35.41	35.60	-17	24,736	-0.07%
2021/10/25	1	34.55	11	34.70	35.05	-10	25,027	-0.04%
2021/10/22	70	33.99	59	33.80	33.70	11	25,424	0.04%
2021/10/21	7	36.47	14	36.88	36.90	-7	25,461	-0.03%
2021/10/20	17	36.72	11	36.13	36.05	6	25,804	0.02%
2021/10/19	0	0.00	2	36.65	36.60	-2	26,215	-0.01%
2021/10/18	2	36.20	0	0.00	36.40	2	26,883	0.01%
2021/10/15	6	36.43	1.6	36.79	36.30	4.4	27,449	0.02%
2021/10/14	13	36.18	8	36.36	36.35	5	28,019	0.02%
2021/10/13	7	35.90	2	35.85	35.80	5	28,804	0.02%
2021/10/12	14	36.95	12	36.32	36.10	2	29,292	0.01%
2021/10/08	9.1	37.15	2	38.10	37.00	7.1	30,189	0.02%
2021/10/07	8.1	37.49	44	37.73	38.30	-35.9	31,156	-0.12%
2021/10/06	2	38.70	3	38.43	38.05	-1	32,370	0.00%
2021/10/05	12	38.05	38	38.53	39.00	-26	33,509	-0.08%
2021/10/04	8.1	38.52	48.5	38.41	37.10	-40.4	34,130	-0.12%
2021/10/01	24.1	40.02	16	40.46	39.15	8.1	35,544	0.02%
2021/09/30	0	0.00	2	41.43	41.80	-2	37,175	-0.01%
2021/09/29	16	40.90	5	41.10	40.35	11	38,748	0.03%
2021/09/28	0	0.00	0.5	41.50	41.45	-0.5	41,331	0.00%
2021/09/27	0	0.00	20	42.45	42.35	-20	44,443	-0.05%
2021/09/24	11	41.65	5.1	41.60	41.75	6	49,121	0.01%
2021/09/23	4.6	40.24	18	40.70	41.25	-13.4	55,807	-0.02%
2021/09/22	4.1	41.43	9	41.68	41.00	-4.9	63,801	-0.01%
2021/09/17	7.1	43.79	0	0.00	44.45	7.1	67,891	0.01%
2021/09/16	8.1	44.54	2	45.35	44.15	6.1	70,029	0.01%
2021/09/15	3	44.50	3	44.72	45.05	0	71,938	0.00%
2021/09/14	23	45.53	0.1	45.60	45.50	22.9	75,763	0.03%
2021/09/13	5	47.12	5	46.94	46.90	0	79,590	0.00%
2021/09/10	9	45.97	38.1	46.37	46.35	-29.1	80,607	-0.04%
2021/09/09	23	44.11	15	44.60	44.95	8	81,642	0.01%
2021/09/08	2.1	44.00	0	0.00	43.70	2.1	84,570	0.00%
2021/09/07	12.1	44.67	54	43.88	44.20	-41.9	84,889	-0.05%
2021/09/06	0	0.00	5	44.69	44.45	-5	85,072	-0.01%
2021/09/03	6	45.08	16	44.61	44.05	-10	85,000	-0.01%
2021/09/02	19.2	44.99	14	44.81	44.40	5.2	85,129	0.01%
2021/09/01	34	46.89	27	46.21	46.05	7	85,115	0.01%
2021/08/31	31	46.94	18	46.71	46.85	13	85,070	0.02%
2021/08/30	17	46.36	9	46.61	46.40	8	85,302	0.01%
2021/08/27	5	46.16	2	46.03	45.85	3	85,511	0.00%
2021/08/26	78	46.87	65	46.60	46.00	13	85,671	0.02%
2021/08/25	2.1	43.80	0	0.00	44.10	2.1	85,317	0.00%
2021/08/24	3.1	43.77	5	44.22	44.00	-1.9	89,217	0.00%
2021/08/23	8	44.41	4	44.53	44.10	4	93,474	0.00%
2021/08/20	0	0.00	4	43.10	43.40	-4	96,058	0.00%
2021/08/19	1.1	44.26	1.1	44.86	42.75	0	98,816	0.00%
2021/08/18	18.1	44.36	24.1	43.81	45.40	-6	100,762	-0.01%
2021/08/17	10.1	45.46	6.3	45.93	44.30	3.8	102,491	0.00%
2021/08/16	7.1	47.63	12	47.39	47.80	-4.9	106,682	0.00%
2021/08/13	4	48.13	13	48.26	47.80	-9	111,289	-0.01%
2021/08/12	11.4	47.79	12.1	48.32	49.30	-0.7	115,351	0.00%
2021/08/11	20.9	47.75	9.5	47.90	47.00	11.5	118,096	0.01%
2021/08/10	17.1	47.95	4	47.81	47.30	13.1	119,720	0.01%
2021/08/09	9.6	48.90	17.2	48.68	48.85	-7.6	121,383	-0.01%
2021/08/06	3	47.33	9	47.19	47.00	-6	123,407	0.00%
2021/08/05	19.7	47.03	3	47.20	47.15	16.7	126,196	0.01%
2021/08/04	5	49.03	12.1	49.38	48.60	-7.1	129,263	-0.01%
2021/08/03	2.1	48.51	6	48.60	48.75	-3.9	134,933	0.00%
2021/08/02	18	48.81	1.3	48.74	49.25	16.8	138,109	0.01%
2021/07/30	14.2	49.43	14	49.45	48.90	0.2	142,440	0.00%
2021/07/29	14	47.88	8.3	48.16	48.90	5.8	146,402	0.00%
2021/07/28	26	46.87	20.2	47.21	46.90	5.8	148,860	0.00%
2021/07/27	11.1	47.67	114	47.08	46.50	-102.9	151,587	-0.07%	大賣/鉅額交易
2021/07/26	35.1	49.48	11	48.77	48.55	24.1	154,472	0.02%
2021/07/23	6	49.66	9	49.42	50.40	-3	157,355	0.00%
2021/07/22	11	48.60	6	48.77	48.20	5	158,348	0.00%
2021/07/21	8.1	50.64	18.1	51.03	49.30	-10	159,661	-0.01%
2021/07/20	83.2	52.28	65	51.50	51.50	18.2	159,499	0.01%
2021/07/19	69	53.90	68	53.56	53.10	1	159,337	0.00%
2021/07/16	51	53.36	47.1	53.13	53.00	4	159,322	0.00%
2021/07/15	140	52.86	74	53.45	54.40	66	159,147	0.04%	大買/
2021/07/14	54.1	50.95	43.1	50.55	50.70	11.1	158,637	0.01%
2021/07/13	87.8	54.76	101	54.61	52.60	-13.2	158,188	-0.01%	大賣/
2021/07/12	50	58.38	44	58.89	57.40	6	157,356	0.00%
2021/07/09	25	57.20	15	57.03	56.50	10	156,798	0.01%
2021/07/08	66	57.54	32.4	57.72	58.50	33.7	156,468	0.02%
2021/07/07	60.8	57.66	61.2	57.71	56.50	-0.5	155,332	0.00%
2021/07/06	67.1	60.46	37.2	60.39	59.60	29.9	155,560	0.02%
2021/07/05	129	61.97	128	62.18	61.30	1	156,896	0.00%	大買/大賣/
2021/07/02	101	60.64	98	60.59	60.10	3	154,581	0.00%	大買/
2021/07/01	230.3	60.80	186	61.11	58.80	44.3	153,370	0.03%	大買/大賣/
2021/06/30	503.8	62.80	399.3	62.59	61.20	104.5	151,103	0.07%	大買/大賣/鉅額交易
2021/06/29	394.2	58.55	400.3	58.99	59.50	-6.1	147,776	0.00%	大買/大賣/
2021/06/28	107.4	53.92	146.5	54.13	55.70	-39.1	141,237	-0.03%	大買/大賣/
2021/06/25	101	51.98	76.2	52.12	50.70	24.8	136,878	0.02%	大買/
2021/06/24	48.2	51.02	53	50.83	50.60	-4.8	135,237	0.00%
2021/06/23	158	51.48	72.2	50.08	48.25	85.8	133,347	0.06%	大買/
2021/06/22	36.2	50.36	103.7	51.03	51.70	-67.5	130,040	-0.05%	大賣/
2021/06/21	55	48.01	90	47.60	47.00	-35	125,972	-0.03%
2021/06/18	83	51.06	71.5	51.07	50.00	11.5	124,583	0.01%
2021/06/17	104.3	52.33	87	53.31	50.80	17.3	123,048	0.01%	大買/
2021/06/16	46.2	51.60	21.1	51.21	50.40	25.1	120,480	0.02%
2021/06/15	29.1	48.88	28	49.38	50.60	1.1	120,113	0.00%
2021/06/11	38.1	47.53	0.3	47.50	47.20	37.8	119,897	0.03%
2021/06/10	1.1	45.09	12	45.39	47.10	-10.9	120,284	-0.01%
2021/06/09	13	47.13	5	46.55	46.80	8	120,431	0.01%
2021/06/08	5	48.08	1	47.50	48.55	4	120,709	0.00%
2021/06/07	18	46.09	12	47.13	47.20	6	120,863	0.00%
2021/06/04	20.5	50.82	4	51.44	49.95	16.5	120,690	0.01%
2021/06/03	16.5	51.90	20	51.97	51.60	-3.5	121,601	0.00%
2021/06/02	21.4	52.88	46	52.37	52.70	-24.7	121,644	-0.02%
2021/06/01	217	53.31	194.4	52.98	53.30	22.6	122,374	0.02%	大買/大賣/
2021/05/31	146.3	52.29	105.6	52.80	52.40	40.7	121,105	0.03%	大買/大賣/
2021/05/28	38	47.80	99	48.22	48.70	-61	118,089	-0.05%
2021/05/27	97.2	45.75	88	45.43	44.30	9.2	116,115	0.01%
2021/05/26	41.2	43.90	28	44.20	44.10	13.2	114,060	0.01%
2021/05/25	59.4	44.29	58	44.31	44.00	1.4	113,252	0.00%
2021/05/24	155	46.47	112	46.29	45.05	43	113,497	0.04%	大買/大賣/
2021/05/21	153.5	44.61	158.2	44.75	46.15	-4.7	110,303	0.00%	大買/大賣/
2021/05/20	177.4	44.42	83.4	45.21	43.00	94	105,867	0.09%	大買/
2021/05/19	95.2	44.00	144	44.65	45.00	-48.8	101,894	-0.05%	大賣/
2021/05/18	76.2	39.96	110	40.10	40.95	-33.8	99,356	-0.03%	大賣/
2021/05/17	89	37.76	128.7	37.47	37.25	-39.7	97,397	-0.04%	大賣/
2021/05/14	78.3	43.00	70	43.16	41.35	8.3	95,502	0.01%
2021/05/13	77.7	47.10	92.8	46.66	45.90	-15.1	92,554	-0.02%
2021/05/12	168.3	55.10	93	54.40	51.00	75.3	89,797	0.08%	大買/
2021/05/11	213.4	59.10	184	58.40	56.60	29.4	86,567	0.03%	大買/大賣/
2021/05/10	174.7	55.29	141.8	55.73	57.40	32.9	80,795	0.04%	大買/大賣/
2021/05/07	286	49.35	292.3	49.77	52.20	-6.3	77,653	-0.01%	大買/大賣/
2021/05/06	117.3	46.28	147	47.09	47.50	-29.7	73,184	-0.04%	大買/大賣/
2021/05/05	17	42.02	69.2	42.75	43.20	-52.2	68,736	-0.08%
2021/05/04	76.3	41.50	84	40.27	39.30	-7.7	66,023	-0.01%
2021/05/03	140.2	44.99	86	45.01	42.65	54.2	62,948	0.09%	大買/
2021/04/29	73	40.86	99	41.41	42.60	-26	59,681	-0.04%
2021/04/28	57	39.38	31	39.62	38.75	26	56,519	0.05%
2021/04/27	78.1	39.98	77	40.15	40.00	1.1	55,435	0.00%
2021/04/26	4.1	37.79	29	38.52	39.25	-24.9	53,702	-0.05%
2021/04/23	9.2	35.15	12	35.33	35.70	-2.9	53,554	-0.01%
2021/04/22	40	37.71	21.1	37.78	36.25	18.9	53,573	0.04%
2021/04/21	32	34.00	20	33.98	35.40	12	53,448	0.02%
2021/04/20	23.2	33.58	15.3	33.60	34.50	7.9	53,279	0.01%
2021/04/19	10.3	33.89	12	34.63	34.70	-1.7	53,408	0.00%
2021/04/16	1	30.50	45.5	31.28	31.55	-44.5	53,007	-0.08%
2021/04/15	6	29.00	16	28.58	28.70	-10	52,922	-0.02%
2021/04/14	23	27.50	37	27.49	27.80	-14	53,582	-0.03%
2021/04/13	60	27.90	13	27.87	27.40	47	55,897	0.08%
2021/04/12	114.1	28.02	117	28.38	29.00	-2.9	59,126	0.00%	大買/大賣/
2021/04/09	96	26.41	148	26.45	26.80	-52	58,542	-0.09%	大賣/
2021/04/08	0	0.00	9	24.95	24.95	-9	56,092	-0.02%
2021/04/07	115	22.74	41	22.74	22.70	74	56,933	0.13%	大買/
2021/04/06	75	21.84	83	21.85	22.70	-8	56,288	-0.01%
2021/04/01	108	20.73	65.1	20.71	20.75	42.9	54,838	0.08%	大買/
2021/03/31	12	18.95	48	18.82	19.50	-36	52,181	-0.07%
2021/03/30	14	18.21	10	18.14	18.30	4	51,223	0.01%
2021/03/29	12	18.18	11	18.25	18.30	1	52,583	0.00%
2021/03/26	4	17.76	3	17.78	17.80	1	55,864	0.00%
2021/03/25	30	17.92	37	17.78	17.55	-7	58,787	-0.01%
2021/03/24	16	17.25	0	0.00	17.30	16	58,813	0.03%
2021/03/23	10	17.63	8	17.70	17.55	2	59,227	0.00%
2021/03/22	3	17.77	0	0.00	17.70	3	60,007	0.00%
2021/03/19	0	0.00	1	17.70	17.50	-1	61,924	0.00%
2021/03/18	14	17.75	21	17.81	17.75	-7	63,665	-0.01%
2021/03/17	5	17.80	5	18.00	17.85	0	66,518	0.00%
2021/03/16	13	17.87	21	17.75	17.75	-8	67,843	-0.01%
2021/03/15	10	18.34	3	18.38	18.35	7	67,472	0.01%
2021/03/12	2	18.70	14	18.46	18.75	-12	67,060	-0.02%
2021/03/11	5	18.35	4	18.36	18.25	1	66,686	0.00%
2021/03/10	12	18.12	14	18.15	18.20	-2	66,651	0.00%
2021/03/09	16	18.84	18	18.49	18.40	-2	66,366	0.00%
2021/03/08	1	18.00	9	18.07	18.10	-8	65,151	-0.01%
2021/03/05	49	18.55	30	18.30	17.85	19	64,811	0.03%
2021/03/04	48	18.44	74.2	18.51	18.60	-26.2	63,711	-0.04%
2021/03/03	33	17.98	32	17.95	17.75	1	61,301	0.00%
2021/03/02	7	17.62	11	17.52	17.30	-4	60,155	-0.01%
2021/02/26	13	17.15	0	0.00	17.45	13	59,714	0.02%
2021/02/25	11	17.40	57	17.33	17.45	-46	58,896	-0.08%
2021/02/24	58	16.93	17	16.82	16.50	41	58,000	0.07%
2021/02/23	19	16.76	47	17.00	17.20	-28	55,364	-0.05%
2021/02/22	15	15.60	29	15.65	15.65	-14	54,002	-0.03%
2021/02/19	9	15.23	34.1	15.23	15.45	-25.1	53,465	-0.05%
2021/02/18	37.1	14.67	32	15.15	15.40	5.1	52,997	0.01%
2021/02/17	2	14.28	19	14.15	14.25	-17	52,242	-0.03%
2021/02/05	1	13.55	3	13.42	13.40	-2	51,850	0.00%
2021/02/04	20	13.64	8	13.46	13.65	12	51,731	0.02%
2021/02/03	1	13.70	2	13.75	13.70	-1	51,751	0.00%
2021/02/02	30	13.89	10	14.02	14.20	20	51,453	0.04%
2021/02/01	0	0.00	8.1	13.53	13.80	-8.1	51,289	-0.02%
2021/01/29	5	13.62	4	14.06	13.60	1	51,075	0.00%
2021/01/28	0	0.00	1	14.00	13.90	-1	51,168	0.00%
2021/01/27	23	14.42	7	14.41	14.40	16	51,213	0.03%
2021/01/26	6	14.83	5	15.01	14.85	1	51,226	0.00%
2021/01/25	12	15.33	37	15.39	15.25	-25	51,006	-0.05%
2021/01/22	2	15.25	10	15.01	15.25	-8	50,670	-0.02%
2021/01/21	10	14.85	8	14.84	14.90	2	50,387	0.00%
2021/01/20	10	14.60	5	15.08	14.60	5	50,138	0.01%
2021/01/19	6	15.51	2	15.50	15.35	4	49,711	0.01%
2021/01/18	7	14.82	2	15.10	15.10	5	49,391	0.01%
2021/01/15	15	15.94	287	15.80	15.70	-272	48,895	-0.56%	大賣/鉅額交易
2021/01/14	11	16.56	35	16.45	16.40	-24	48,484	-0.05%
2021/01/13	5	15.78	4	15.75	16.10	1	47,717	0.00%
2021/01/12	51	15.80	20	15.90	15.70	31	47,363	0.07%
2021/01/11	13	16.78	3	17.03	16.65	10	46,697	0.02%
2021/01/08	15	16.63	110	16.52	16.80	-95	46,275	-0.21%	大賣/
2021/01/07	26.5	17.02	94	17.06	16.85	-67.5	45,602	-0.15%
2021/01/06	131	17.98	62	18.01	17.65	69	44,235	0.16%	大買/
2021/01/05	109	17.55	109	17.91	17.80	0	41,253	0.00%	大買/大賣/
2021/01/04	26.5	16.64	20	16.49	16.50	6.5	37,384	0.02%
2020/12/31	10	15.56	1	15.85	15.75	9	35,812	0.03%
2020/12/30	5	15.81	23	15.83	15.50	-18	35,197	-0.05%
2020/12/29	9	15.47	24	15.55	15.35	-15	33,981	-0.04%
2020/12/28	18.5	15.03	34	15.28	15.00	-15.5	32,612	-0.05%
2020/12/25	11	15.61	26	15.62	15.50	-15	31,474	-0.05%
2020/12/24	19	15.71	12	15.58	15.50	7	30,591	0.02%
2020/12/23	15.2	15.67	21	15.81	16.00	-5.8	29,622	-0.02%
2020/12/22	126	16.29	82	16.47	15.20	44	28,061	0.16%	大買/
2020/12/21	65	15.40	56	15.40	15.75	9	24,162	0.04%
2020/12/18	30.1	14.29	20	14.21	14.35	10.1	21,095	0.05%
2020/12/17	21	14.09	6	14.24	14.20	15	20,410	0.07%
2020/12/16	33.2	14.33	64	14.31	14.25	-30.8	19,874	-0.16%
2020/12/15	137	14.65	156	14.53	14.15	-19	18,916	-0.10%	大買/大賣/
2020/12/14	58	14.21	55	14.18	14.30	3	17,025	0.02%
2020/12/11	92	13.68	73	13.59	13.75	19	14,796	0.13%
2020/12/10	5	12.66	20	12.65	12.85	-15	11,829	-0.13%
2020/12/09	0	0.00	26	11.67	11.70	-26	10,342	-0.25%
2020/12/08	0	0.00	4	11.95	11.90	-4	10,395	-0.04%
2020/12/07	20.1	12.11	0	0.00	12.10	20.1	10,456	0.19%
2020/12/04	0	0.00	7	11.98	12.05	-7	10,470	-0.07%
2020/12/03	1	11.70	15	11.91	11.70	-14	10,500	-0.13%
2020/12/02	19	11.97	7	11.81	11.80	12	10,700	0.11%
2020/12/01	1	11.80	10	11.83	11.90	-9	10,639	-0.08%
2020/11/30	8	12.00	2	11.98	12.05	6	10,467	0.06%
2020/11/27	33	11.60	2	11.63	11.70	31	9,940	0.31%
2020/11/26	3	11.35	4	11.50	11.35	-1	9,580	-0.01%
2020/11/25	9	11.13	10	11.14	11.20	-1	9,397	-0.01%
2020/11/24	11	11.07	24	10.94	11.00	-13	8,983	-0.14%
2020/11/23	19	10.74	0	0.00	11.05	19	8,851	0.21%
2020/11/20	2	10.50	5	10.45	10.45	-3	8,295	-0.04%
2020/11/19	12	10.39	0	0.00	10.35	12	8,195	0.15%
2020/11/18	0	0.00	16	10.28	10.25	-16	8,113	-0.20%
2020/11/17	27	10.10	9	10.10	10.15	18	8,056	0.22%
2020/11/16	0	0.00	2	10.05	10.00	-2	8,069	-0.02%
2020/11/11	4	10.50	0	0.00	10.45	4	7,943	0.05%
2020/11/10	0	0.00	12	10.20	10.25	-12	7,849	-0.15%
2020/11/09	5	10.35	16	10.35	10.30	-11	7,764	-0.14%
2020/11/05	1	10.50	10	10.40	10.20	-9	7,639	-0.12%
2020/11/04	15	10.33	10	10.34	10.40	5	7,326	0.07%
2020/11/03	31	10.14	22	10.15	10.00	9	7,010	0.13%
2020/11/02	0	0.00	4	9.82	9.83	-4	6,761	-0.06%
2020/10/30	31	9.93	0	0.00	9.85	31	6,734	0.46%
2020/10/26	20	10.05	0	0.00	10.00	20	6,471	0.31%
2020/10/23	0	0.00	4	10.15	10.15	-4	6,430	-0.06%
2020/10/22	4	10.25	0	0.00	10.15	4	6,408	0.06%
2020/10/15	0	0.00	5	10.15	9.95	-5	5,996	-0.08%
2020/10/08	2	9.78	4	9.83	9.78	-2	5,847	-0.03%
2020/10/06	0	0.00	12	9.45	9.89	-12	5,806	-0.21%
2020/09/29	10	9.40	0	0.00	9.31	10	5,745	0.17%
2020/09/24	0	0.00	1	9.40	9.17	-1	5,766	-0.02%
2020/09/23	1	9.55	24	9.71	9.50	-23	5,670	-0.41%
2020/09/22	0	0.00	12	9.74	9.70	-12	5,586	-0.21%
2020/09/18	0	0.00	2	9.94	9.87	-2	5,433	-0.04%
2020/09/17	4	9.92	0	0.00	9.86	4	5,370	0.07%
2020/09/15	0	0.00	1	10.35	10.20	-1	5,003	-0.02%
2020/09/14	8	10.29	5	10.30	10.30	3	4,917	0.06%
2020/09/09	3	10.65	15	10.56	10.65	-12	4,283	-0.28%
2020/09/08	17	10.46	0	0.00	10.25	17	4,044	0.42%
2020/09/07	5	10.15	0.1	10.40	10.40	4.9	3,675	0.13%
2020/09/01	0	0.00	24	9.17	9.19	-24	3,220	-0.75%
2020/08/31	44	9.05	0	0.00	9.32	44	3,231	1.36%
2020/08/24	0	0.00	10	8.30	8.30	-10	2,764	-0.36%
2020/08/21	10	8.29	0	0.00	8.29	10	2,894	0.35%
2020/08/14	0	0.00	1	8.20	8.35	-1	2,786	-0.04%
2020/08/13	0	0.00	2	8.15	8.13	-2	2,719	-0.07%
2020/07/17	1	8.25	0	0.00	8.21	1	3,022	0.03%
2020/07/16	0	0.00	20	8.25	8.34	-20	3,024	-0.66%
2020/07/13	0	0.00	8	8.06	8.09	-8	3,067	-0.26%
2020/07/06	0	0.00	3	8.21	8.27	-3	3,132	-0.10%
2020/06/24	0	0.00	1	8.32	8.28	-1	3,199	-0.03%
2020/06/23	9	8.38	16	8.50	8.36	-7	3,233	-0.22%
2020/06/22	0	0.00	4	8.28	8.46	-4	3,286	-0.12%
2020/06/12	3	8.10	10	8.08	8.19	-7	3,593	-0.19%
2020/06/11	2	8.44	2	8.40	8.34	0	3,653	0.00%
2020/06/10	5	8.41	3	8.40	8.65	2	3,674	0.05%
2020/06/09	3	8.41	0	0.00	8.41	3	3,786	0.08%
2020/06/08	2	8.49	0	0.00	8.45	2	3,934	0.05%
2020/06/05	4	8.21	6	8.24	8.24	-2	3,877	-0.05%
2020/06/03	2	7.93	0	0.00	8.02	2	3,936	0.05%
2020/06/01	8	7.83	0	0.00	7.81	8	3,931	0.20%
2020/05/28	13	8.06	8	8.20	8.14	5	3,929	0.13%
2020/05/27	0	0.00	15	7.66	7.79	-15	3,835	-0.39%
2020/05/07	1	7.27	0	0.00	7.38	1	3,694	0.03%
2020/05/05	16	7.46	0	0.00	7.42	16	3,720	0.43%
2020/05/04	7	7.47	4	7.60	7.42	3	3,728	0.08%
2020/04/30	0	0.00	6	7.77	7.83	-6	3,666	-0.16%
2020/04/29	0	0.00	3	7.47	7.47	-3	3,654	-0.08%
2020/04/21	26	6.94	0	0.00	6.77	26	3,866	0.67%
2020/04/20	7	7.11	0	0.00	7.10	7	3,834	0.18%
2020/03/27	0	0.00	45	6.71	6.60	-45	4,329	-1.04%
2020/03/26	45	6.59	0	0.00	6.53	45	4,342	1.04%
2020/03/20	0	0.00	20	5.94	5.94	-20	4,280	-0.47%
2020/03/19	20	5.40	70	5.46	5.40	-50	4,375	-1.14%
2020/03/17	11	6.20	20	6.24	6.21	-9	4,242	-0.21%
2020/03/13	60	6.97	40	7.07	7.15	20	4,089	0.49%
2020/03/12	70	8.15	71	7.76	7.74	-1	3,916	-0.03%
2020/03/11	30	8.78	30	8.62	8.60	0	3,731	0.00%
2020/03/03	10	9.28	10	9.39	9.30	0	3,567	0.00%
2020/03/02	20	8.70	25	8.89	9.00	-5	3,545	-0.14%
2020/02/27	5	9.18	0	0.00	9.06	5	3,617	0.14%
2020/02/25	11	9.21	0	0.00	9.31	11	3,592	0.31%
2020/02/24	22	9.37	0	0.00	9.32	22	3,585	0.61%
2020/02/21	0	0.00	13	9.52	9.53	-13	3,575	-0.36%
2020/02/19	1	9.38	23	9.45	9.45	-22	3,569	-0.62%
2020/02/12	0	0.00	28	9.37	9.44	-28	3,658	-0.77%
2020/02/11	0	0.00	21	9.29	9.29	-21	3,678	-0.57%
2020/02/10	0	0.00	11	9.26	9.22	-11	3,699	-0.30%
2020/02/07	0	0.00	24	9.33	9.33	-24	3,841	-0.62%
2020/02/06	0	0.00	5	9.47	9.52	-5	4,194	-0.12%
2020/02/03	5	8.95	0	0.00	9.13	5	4,182	0.12%
2020/01/31	9	9.32	0	0.00	9.32	9	4,116	0.22%
2020/01/20	3	10.20	3	10.25	10.25	0	3,853	0.00%
2020/01/15	3	10.30	0	0.00	10.30	3	3,797	0.08%
2020/01/13	0	0.00	3	10.40	10.40	-3	3,863	-0.08%
2020/01/08	25	10.14	0	0.00	10.10	25	3,916	0.64%
2020/01/07	10	10.25	0	0.00	10.30	10	3,887	0.26%
2020/01/06	3	10.35	1	10.40	10.40	2	3,919	0.05%
2020/01/03	22	10.50	0	0.00	10.50	22	3,944	0.56%
2019/12/31	2	10.60	24	10.69	10.65	-22	3,837	-0.57%
2019/12/30	0	0.00	3	10.60	10.60	-3	3,759	-0.08%
2019/12/27	0	0.00	30	10.27	10.35	-30	3,581	-0.84%
2019/12/20	20	10.05	20	10.10	10.05	0	3,352	0.00%
2019/12/19	10	10.10	10	10.10	10.15	0	3,327	0.00%
2019/12/17	17	10.09	15	10.15	10.10	2	3,275	0.06%
2019/12/16	0	0.00	6	10.05	9.99	-6	3,207	-0.19%
2019/12/13	1	9.80	1	9.79	9.83	0	3,091	0.00%
2019/12/04	5	9.65	5	9.81	9.81	0	3,095	0.00%
2019/11/27	0	0.00	4	9.89	9.90	-4	3,103	-0.13%
2019/11/26	0	0.00	5	9.78	9.90	-5	3,083	-0.16%
2019/11/25	5	9.56	0	0.00	9.57	5	2,972	0.17%
2019/11/11	0	0.00	13	9.46	9.46	-13	3,257	-0.40%
2019/11/07	0	0.00	2	9.90	9.86	-2	3,179	-0.06%
2019/11/06	2	9.86	8	9.93	9.86	-6	3,246	-0.18%
2019/11/05	14	10.08	11.2	9.88	10.10	2.8	3,174	0.09%
2019/11/01	0	0.00	2	9.22	9.22	-2	2,878	-0.07%
2019/10/30	2	9.10	0	0.00	9.09	2	2,949	0.07%
2019/10/25	0	0.00	2	9.21	9.20	-2	2,970	-0.07%
2019/10/24	0	0.00	1	9.21	9.21	-1	3,010	-0.03%
2019/10/17	6	9.07	0	0.00	9.10	6	3,266	0.18%
2019/10/16	2	9.00	0	0.00	8.99	2	3,262	0.06%
2019/10/15	0	0.00	4	9.04	9.03	-4	3,256	-0.12%
2019/10/14	11	9.12	0	0.00	9.06	11	3,230	0.34%
2019/10/09	10	9.35	0	0.00	9.12	10	3,205	0.31%
2019/10/08	10	9.35	0	0.00	9.45	10	3,147	0.32%
2019/10/04	3	9.52	0	0.00	9.51	3	3,137	0.10%
2019/10/03	11	9.61	0	0.00	9.54	11	3,133	0.35%
2019/10/01	3	9.78	0	0.00	9.79	3	3,154	0.10%
2019/09/27	0	0.00	20	9.78	9.74	-20	3,179	-0.63%
2019/09/26	13	9.90	10	9.84	9.85	3	3,222	0.09%
2019/09/25	3	9.96	0	0.00	9.94	3	3,226	0.09%
2019/09/24	8	10.00	8	10.05	10.00	0	3,233	0.00%
2019/09/23	21	10.01	0	0.00	10.00	21	3,243	0.65%
2019/09/16	0	0.00	8	10.24	10.30	-8	3,421	-0.23%
2019/09/12	0	0.00	3	10.15	10.15	-3	3,413	-0.09%
2019/09/10	10	10.00	0.2	10.00	10.05	9.8	3,487	0.28%
2019/09/09	10	10.15	2	10.25	10.15	8	3,467	0.23%
2019/09/06	0	0.00	2	10.20	10.20	-2	3,497	-0.06%
2019/09/04	0	0.00	6	10.15	10.15	-6	3,473	-0.17%
2019/08/28	0	0.00	5	9.90	9.83	-5	3,513	-0.14%
2019/08/27	0	0.00	6.2	9.89	9.88	-6.2	3,515	-0.18%
2019/08/21	12	9.99	0	0.00	9.99	12	3,633	0.33%
2019/08/19	1	9.99	0	0.00	9.96	1	3,954	0.03%
2019/08/16	7	9.76	6	9.79	9.76	1	3,990	0.03%
2019/08/15	7	9.88	0	0.00	9.89	7	3,901	0.18%
2019/08/13	0.2	10.05	0	0.00	10.05	0.2	3,867	0.01%
2019/08/12	0	0.00	12	10.06	10.15	-12	4,047	-0.30%
2019/08/08	12.2	10.00	3	10.05	9.99	9.2	4,068	0.23%
2019/08/07	19	10.06	14	10.11	10.00	5	4,045	0.12%
2019/08/06	8	10.00	0	0.00	10.20	8	4,156	0.19%
2019/08/05	3	10.35	0	0.00	10.35	3	4,223	0.07%
2019/08/02	2	10.35	0	0.00	10.45	2	4,354	0.05%
2019/08/01	3	10.45	0	0.00	10.45	3	4,449	0.07%
2019/07/30	2	10.65	5	10.60	10.60	-3	4,638	-0.06%
2019/07/23	0	0.00	10.2	10.90	10.85	-10.2	5,661	-0.18%
2019/07/22	5	10.70	6	10.80	10.80	-1	5,714	-0.02%
2019/07/19	10	10.60	3	10.65	10.65	7	5,716	0.12%
2019/07/18	0	0.00	8	10.50	10.50	-8	5,969	-0.13%
2019/07/15	8	10.40	2	10.35	10.35	6	6,456	0.09%
2019/07/10	16	10.36	10	10.40	10.35	6	6,814	0.09%
2019/07/08	2	10.40	0	0.00	10.45	2	6,880	0.03%
2019/07/05	0	0.00	2	10.60	10.60	-2	6,910	-0.03%
2019/07/04	2	10.50	1	10.55	10.55	1	6,986	0.01%
2019/07/03	3	10.55	0	0.00	10.55	3	7,105	0.04%
2019/07/02	0	0.00	3	10.70	10.70	-3	7,240	-0.04%
2019/06/26	10	10.45	10	10.50	10.45	0	7,444	0.00%
2019/06/19	10	10.45	10	10.40	10.45	0	7,795	0.00%
2019/06/18	6	10.33	0	0.00	10.30	6	7,832	0.08%
2019/06/17	10	10.33	0	0.00	10.40	10	8,077	0.12%
2019/06/14	5	10.40	0.8	10.35	10.35	4.2	8,178	0.05%
2019/06/13	10	10.35	10	10.40	10.40	0	8,203	0.00%
2019/06/12	0	0.00	8	10.40	10.40	-8	8,267	-0.10%
2019/06/11	10	10.45	10	10.50	10.40	0	8,401	0.00%
2019/06/10	1	10.50	3	10.50	10.50	-2	8,440	-0.02%
2019/06/06	0	0.00	5	10.55	10.50	-5	8,546	-0.06%
2019/06/03	3	10.35	0	0.00	10.35	3	8,897	0.03%
2019/05/28	9	10.35	0	0.00	10.60	9	9,733	0.09%
2019/05/27	8	10.72	7	10.40	10.35	1	9,845	0.01%
2019/05/24	7	10.85	7	10.90	10.85	0	9,722	0.00%
2019/05/23	6	10.95	19	10.87	10.80	-13	9,900	-0.13%
2019/05/22	4	10.88	3	10.90	10.90	1	10,020	0.01%
2019/05/21	2	10.75	2	10.80	10.90	0	10,283	0.00%
2019/05/17	6	11.00	6	11.10	10.85	0	10,353	0.00%
2019/05/16	2	11.05	4	11.08	11.00	-2	10,312	-0.02%
2019/05/14	8	10.74	28	10.62	11.05	-20	10,605	-0.19%
2019/05/13	45	10.70	2	10.70	10.85	43	10,715	0.40%
2019/05/10	1	10.60	0	0.00	10.60	1	11,052	0.01%
2019/05/09	3	10.83	4	10.71	10.70	-1	11,126	-0.01%
2019/05/08	2	10.90	1	10.90	11.00	1	11,056	0.01%
2019/05/07	21	11.17	0	0.00	11.10	21	11,031	0.19%
2019/05/06	27	11.28	0	0.00	11.20	27	10,971	0.25%
2019/05/03	5	11.85	116	11.85	11.85	-111	10,577	-1.05%	大賣/鉅額交易
2019/05/02	1	12.25	0	0.00	12.35	1	10,166	0.01%
2019/04/30	0	0.00	1	12.30	12.30	-1	10,111	-0.01%
2019/04/29	4	12.10	0	0.00	12.05	4	10,108	0.04%
2019/04/26	4	12.40	0	0.00	12.30	4	10,046	0.04%
2019/04/25	0.8	12.50	10	12.55	12.55	-9.2	9,951	-0.09%
2019/04/24	15	12.48	0	0.00	12.45	15	9,822	0.15%
2019/04/23	1	12.45	6	12.38	12.45	-5	9,537	-0.05%
2019/04/22	4	12.25	5	12.24	12.30	-1	9,344	-0.01%
2019/04/18	2	11.95	0	0.00	11.95	2	9,258	0.02%
2019/04/17	10	11.95	0	0.00	12.05	10	9,305	0.11%
2019/04/16	12	11.85	0	0.00	12.05	12	9,241	0.13%
2019/04/15	12	11.89	0	0.00	11.90	12	9,104	0.13%
2019/04/12	4	11.75	0	0.00	11.75	4	9,235	0.04%
2019/04/11	13	11.87	0	0.00	11.90	13	9,227	0.14%
2019/04/10	14	11.95	0	0.00	12.00	14	9,188	0.15%
2019/04/08	35	11.91	3	11.85	11.85	32	9,048	0.35%
2019/04/03	1	11.70	9	11.50	11.70	-8	8,878	-0.09%
2019/04/02	26	11.38	33	11.45	11.45	-7	8,773	-0.08%
2019/04/01	19	11.41	6	11.48	11.40	13	8,713	0.15%
2019/03/29	0	0.00	18	11.37	11.40	-18	8,681	-0.21%
2019/03/28	23	11.30	21	11.32	11.30	2	8,700	0.02%
2019/03/27	45	11.41	19	11.42	11.40	26	8,687	0.30%
2019/03/26	0	0.00	15	11.49	11.50	-15	8,615	-0.17%
2019/03/25	19	11.38	12	11.44	11.40	7	8,594	0.08%
2019/03/22	34	11.58	0	0.00	11.55	34	8,526	0.40%
2019/03/21	10	11.75	0	0.00	11.75	10	8,418	0.12%
2019/03/20	30	11.67	92	11.81	11.70	-62	8,396	-0.74%
2019/03/19	62	11.96	0	0.00	11.95	62	8,157	0.76%
2019/03/18	21	11.95	0	0.00	11.90	21	8,057	0.26%
2019/03/15	11	11.95	0	0.00	11.95	11	8,085	0.14%
2019/03/14	2	11.90	1	11.90	11.90	1	8,071	0.01%
2019/03/12	10	12.05	4	12.10	12.10	6	8,245	0.07%
2019/03/11	20	12.03	1	12.05	12.00	19	8,335	0.23%
2019/03/08	11	11.95	0	0.00	11.95	11	8,322	0.13%
2019/03/07	34	12.22	0	0.00	12.10	34	8,279	0.41%
2019/03/06	7	12.44	1	12.40	12.40	6	8,456	0.07%
2019/03/05	5	11.90	0	0.00	12.30	5	8,093	0.06%
2019/03/04	5	11.95	0	0.00	12.00	5	7,812	0.06%
2019/02/27	0	0.00	3	12.00	12.05	-3	7,764	-0.04%
2019/02/26	5	12.04	0	0.00	12.10	5	7,706	0.06%
2019/02/25	1	12.25	0	0.00	12.15	1	7,565	0.01%
2019/02/22	14	12.11	0	0.00	12.05	14	7,434	0.19%
2019/02/20	2	12.10	0	0.00	12.05	2	7,093	0.03%
2019/02/19	15	11.92	13	11.90	11.90	2	6,848	0.03%
2019/02/18	20	11.91	0	0.00	11.90	20	6,850	0.29%
2019/02/15	16	11.86	4	12.05	11.90	12	6,849	0.18%
2019/02/14	1	12.10	0	0.00	12.05	1	6,813	0.01%
2019/02/13	3	12.30	0	0.00	12.15	3	6,807	0.04%
2019/02/12	20	12.25	20	12.20	12.30	0	6,656	0.00%
2019/02/11	3	12.05	0	0.00	12.00	3	6,421	0.05%
2019/01/30	7	11.62	0	0.00	11.65	7	5,995	0.12%
2019/01/28	0	0.00	3	11.25	11.25	-3	5,742	-0.05%
2019/01/25	0	0.00	5	11.15	11.10	-5	5,744	-0.09%
2019/01/24	2	11.25	2	11.20	11.15	0	5,753	0.00%
2019/01/23	0	0.00	10	11.20	11.20	-10	5,744	-0.17%
2019/01/18	3	10.85	3	10.90	10.90	0	5,983	0.00%
2019/01/17	2	10.90	1	10.95	10.90	1	6,114	0.02%
2019/01/16	9	10.80	9	10.87	10.85	0	6,230	0.00%
2019/01/15	0	0.00	31	10.82	10.90	-31	6,303	-0.49%
2019/01/14	45	10.80	37	10.78	10.75	8	6,380	0.13%
2019/01/11	48	10.87	57	10.89	10.90	-9	6,485	-0.14%
2019/01/10	66	11.02	40	11.09	11.00	26	6,475	0.40%
2019/01/09	21	11.11	3	10.85	11.20	18	6,402	0.28%
2019/01/07	0	0.00	6	10.68	10.75	-6	6,281	-0.10%
2019/01/04	3	10.35	1	10.40	10.35	2	6,333	0.03%
2018/12/27	0.2	10.70	9	10.85	10.75	-8.8	6,580	-0.13%
2018/12/26	9	10.75	0	0.00	10.70	9	6,614	0.14%
2018/12/22	2	11.00	2	10.95	11.00	0	6,853	0.00%
2018/12/21	0	0.00	3	11.00	10.95	-3	7,001	-0.04%
2018/12/20	6	11.05	0	0.00	11.00	6	7,110	0.08%
2018/12/18	3	11.25	0	0.00	11.20	3	7,709	0.04%
2018/12/10	3	11.25	0	0.00	11.20	3	8,290	0.04%
2018/12/07	0	0.00	1	11.55	11.50	-1	8,274	-0.01%
2018/12/06	1	11.40	2	11.60	11.40	-1	8,298	-0.01%
2018/12/05	22	11.90	20	12.00	11.85	2	8,402	0.02%
2018/12/03	0	0.00	18	11.81	11.90	-18	8,343	-0.22%
2018/11/30	0	0.00	4	11.71	11.60	-4	8,475	-0.05%
2018/11/29	19	11.88	9	11.63	11.80	10	8,448	0.12%
2018/11/28	6	11.13	37	11.27	11.30	-31	8,206	-0.38%
2018/11/27	22	11.10	19	11.25	11.20	3	8,265	0.04%
2018/11/26	22	11.23	5	11.38	11.25	17	8,475	0.20%
2018/11/23	3	11.30	7	11.30	11.30	-4	8,591	-0.05%
2018/11/21	2	11.25	0	0.00	11.35	2	9,185	0.02%
2018/11/16	0	0.00	15	11.55	11.55	-15	9,908	-0.15%
2018/11/14	1	11.65	18	11.38	11.65	-17	10,334	-0.16%
2018/11/13	20	11.09	10	11.19	11.25	10	10,618	0.09%
2018/11/12	10	11.36	2	11.50	11.40	8	10,829	0.07%
2018/11/09	4	11.75	2	11.85	11.65	2	11,095	0.02%
2018/11/08	2	11.85	0	0.00	11.85	2	11,604	0.02%
2018/11/06	1	11.75	0.9	11.65	11.65	0.1	13,221	0.00%
2018/11/05	0	0.00	1	11.85	11.80	-1	13,573	-0.01%
2018/11/02	2	11.85	2	11.95	11.80	0	13,594	0.00%
2018/11/01	0	0.00	2	11.78	11.90	-2	13,651	-0.01%
2018/10/29	0	0.00	2	11.30	11.50	-2	13,966	-0.01%
2018/10/26	3	10.77	2	11.05	10.85	1	13,982	0.01%
2018/10/25	2	11.13	1	11.20	11.05	1	13,832	0.01%
2018/10/24	3	11.83	2	12.18	11.85	1	13,778	0.01%
2018/10/23	3	12.28	0	0.00	12.25	3	13,825	0.02%
2018/10/22	0	0.00	3	12.45	12.70	-3	13,880	-0.02%
2018/10/19	26	12.64	2	12.90	12.55	24	14,236	0.17%
2018/10/18	2	13.00	1	13.10	13.00	1	14,220	0.01%
2018/10/17	2	12.95	1	13.00	12.90	1	14,461	0.01%
2018/10/15	0	0.00	3	13.00	13.15	-3	14,518	-0.02%
2018/10/12	3	12.77	0	0.00	13.10	3	14,495	0.02%
2018/10/11	3	12.93	5	12.77	12.85	-2	14,535	-0.01%
2018/10/09	1	13.55	0	0.00	13.70	1	14,422	0.01%
2018/10/08	3	13.57	0	0.00	13.65	3	14,426	0.02%
2018/10/05	14	13.55	2	13.85	13.60	12	14,547	0.08%
2018/10/04	3	14.05	1	14.25	14.00	2	14,490	0.01%
2018/09/28	1	14.40	1	14.45	14.45	0	14,652	0.00%
2018/09/27	1	14.65	1	14.60	14.75	0	14,525	0.00%
2018/09/26	2	14.70	4	14.79	14.65	-2	14,427	-0.01%
2018/09/25	10	14.45	22	14.24	14.40	-12	14,220	-0.08%
2018/09/21	11	13.90	3	13.90	13.95	8	13,946	0.06%
2018/09/20	5	13.83	2	13.95	13.95	3	14,010	0.02%
2018/09/19	3	13.53	3	13.95	14.05	0	13,927	0.00%
2018/09/18	0	0.00	4	13.30	13.50	-4	13,961	-0.03%
2018/09/17	2	13.35	20	13.30	13.35	-18	13,963	-0.13%
2018/09/14	2	13.35	2	13.25	13.40	0	14,181	0.00%
2018/09/13	0	0.00	5	13.25	13.35	-5	14,127	-0.04%
2018/09/12	0	0.00	1	13.30	13.25	-1	14,253	-0.01%
2018/09/11	0	0.00	2	13.05	13.15	-2	14,359	-0.01%
2018/09/10	3	13.00	1	13.20	13.00	2	14,316	0.01%
2018/09/07	0	0.00	6	13.29	13.50	-6	14,138	-0.04%
2018/09/06	7	13.18	0	0.00	13.15	7	14,021	0.05%
2018/09/05	0	0.00	10	13.70	13.65	-10	13,890	-0.07%
2018/09/03	0	0.00	1	13.80	13.65	-1	13,905	-0.01%
2018/08/31	2	13.98	0	0.00	14.00	2	13,911	0.01%
2018/08/30	0	0.00	1	14.40	14.30	-1	13,778	-0.01%
2018/08/29	3	14.03	3	14.03	14.00	0	13,775	0.00%
2018/08/28	11.3	14.50	0	0.00	14.45	11.3	13,557	0.08%
2018/08/27	0	0.00	4	14.91	14.95	-4	13,489	-0.03%
2018/08/24	3	15.07	0	0.00	15.05	3	13,586	0.02%
2018/08/23	9	15.53	6	15.30	15.50	3	13,303	0.02%
2018/08/22	2	15.13	0.7	15.00	15.00	1.3	13,059	0.01%
2018/08/21	0	0.00	3	15.07	15.05	-3	12,971	-0.02%
2018/08/20	3	15.08	33	14.55	14.55	-30	12,662	-0.24%
2018/08/17	10	15.50	11	15.34	15.00	-1	12,321	-0.01%
2018/08/16	8	15.16	6	15.05	15.35	2	12,002	0.02%
2018/08/15	40	15.73	41	15.98	15.60	-1	11,641	-0.01%
2018/08/14	4	15.40	6	15.32	15.60	-2	11,049	-0.02%
2018/08/13	23	14.53	20	14.90	14.45	3	10,062	0.03%
2018/08/09	0	0.00	24	13.95	13.95	-24	9,094	-0.26%
2018/08/08	1	13.90	0	0.00	13.90	1	9,088	0.01%
2018/08/06	23	14.05	1	14.00	14.15	22	8,948	0.25%
2018/08/03	1	14.00	0	0.00	13.85	1	8,889	0.01%
2018/08/02	0	0.00	6	14.12	14.00	-6	8,827	-0.07%
2018/08/01	1	14.20	0	0.00	14.20	1	8,717	0.01%
2018/07/31	1	14.20	1	14.25	14.25	0	8,653	0.00%
2018/07/30	0	0.00	2	13.95	14.15	-2	8,570	-0.02%
2018/07/27	3	13.87	1	13.95	13.90	2	8,392	0.02%
2018/07/26	11	13.90	1	14.05	13.80	10	8,311	0.12%
2018/07/25	0	0.00	1	13.60	13.65	-1	7,942	-0.01%
2018/07/24	16	13.46	18	13.37	13.45	-2	7,810	-0.03%
2018/07/23	2	13.00	2	13.00	13.00	0	7,505	0.00%
2018/07/20	3	12.93	1	13.00	12.95	2	7,455	0.03%
2018/07/17	0	0.00	1	13.15	13.35	-1	7,304	-0.01%
2018/07/16	1	13.15	0	0.00	13.15	1	7,264	0.01%
2018/07/11	0	0.00	1	13.00	13.35	-1	6,918	-0.01%
2018/07/10	1	13.00	0	0.00	13.00	1	6,661	0.02%
2018/07/09	0	0.00	13	13.01	13.00	-13	6,594	-0.20%
2018/07/06	0	0.00	4	12.60	12.95	-4	6,626	-0.06%
2018/07/03	1	12.70	5	12.66	12.40	-4	6,668	-0.06%
2018/07/02	0	0.00	0.1	12.85	12.95	-0.1	6,572	0.00%
2018/06/29	2	12.75	2	12.95	12.65	0	6,550	0.00%
2018/06/28	1	13.05	0	0.00	13.05	1	6,428	0.02%
2018/06/27	0	0.00	5	13.15	13.15	-5	6,370	-0.08%
2018/06/25	1	12.85	50	12.92	12.90	-49	6,160	-0.80%
2018/06/22	0	0.00	2	12.55	12.60	-2	6,098	-0.03%
2018/06/21	7	12.61	5	12.80	12.60	2	6,198	0.03%
2018/06/19	0	0.00	29	12.45	12.40	-29	6,392	-0.45%
2018/06/15	5	12.15	0	0.00	12.20	5	6,262	0.08%
2018/06/14	5	12.35	11	12.07	12.10	-6	6,279	-0.10%
2018/06/12	5	12.55	0	0.00	12.50	5	6,219	0.08%
2018/06/11	5	12.55	0	0.00	12.40	5	6,142	0.08%
2018/06/08	2	12.35	0	0.00	12.40	2	6,099	0.03%
2018/06/07	0	0.00	9	12.24	12.25	-9	6,099	-0.15%
2018/06/06	1	12.10	10	12.05	12.05	-9	6,105	-0.15%
2018/06/05	4	12.16	0	0.00	12.10	4	6,128	0.07%
2018/06/04	24	12.11	6	12.15	12.20	18	6,122	0.29%
2018/06/01	0	0.00	1	11.70	11.85	-1	5,952	-0.02%
2018/05/30	10	11.25	0	0.00	11.25	10	6,534	0.15%
2018/05/29	6	11.30	20	11.25	11.40	-14	6,662	-0.21%
2018/05/25	0	0.00	1	10.90	10.80	-1	7,117	-0.01%
2018/05/24	0	0.00	1	11.00	11.00	-1	7,257	-0.01%
2018/05/23	11	10.96	18	10.99	10.95	-7	7,979	-0.09%
2018/05/18	0	0.00	3	11.05	11.00	-3	8,899	-0.03%
2018/05/17	0	0.00	3	11.00	10.90	-3	8,978	-0.03%
2018/05/16	48	10.80	0	0.00	10.80	48	9,034	0.53%
2018/05/15	0	0.00	2	10.95	10.90	-2	9,174	-0.02%
2018/05/14	2	10.90	1	11.10	10.85	1	9,553	0.01%
2018/05/11	1	11.00	0	0.00	10.90	1	9,629	0.01%
2018/05/10	0	0.00	6	10.85	11.00	-6	9,646	-0.06%
2018/05/07	22	10.35	0	0.00	10.35	22	9,928	0.22%
2018/05/02	0	0.00	5	10.85	10.50	-5	10,318	-0.05%
2018/04/27	0	0.00	1	10.75	10.80	-1	10,942	-0.01%
2018/04/26	0	0.00	2	10.90	10.75	-2	11,246	-0.02%
2018/04/25	2	10.90	0	0.00	10.90	2	11,433	0.02%
2018/04/23	1	11.30	4	11.36	11.20	-3	12,093	-0.02%
2018/04/20	0	0.00	10	11.36	11.40	-10	12,365	-0.08%
2018/04/19	4	11.36	5	11.33	11.25	-1	13,211	-0.01%
2018/04/17	3	11.10	9	11.23	11.15	-6	14,097	-0.04%
2018/04/12	10	11.32	0	0.00	11.30	10	17,051	0.06%
2018/04/10	4	11.80	1	11.80	11.80	3	17,410	0.02%
2018/04/09	0.6	12.00	3	12.00	12.00	-2.4	17,679	-0.01%
2018/04/03	3	11.70	0	0.00	11.80	3	18,523	0.02%
2018/04/02	0	0.00	11	11.88	11.90	-11	18,769	-0.06%
2018/03/31	0	0.00	3	11.65	11.80	-3	19,565	-0.02%
2018/03/29	0	0.00	2	11.55	11.55	-2	20,503	-0.01%
2018/03/28	2	11.43	10	11.35	11.45	-8	20,514	-0.04%
2018/03/27	3	11.17	2	11.15	11.15	1	20,452	0.00%
2018/03/26	1	10.90	0	0.00	10.85	1	20,399	0.00%
2018/03/23	11	11.11	3	10.95	10.95	8	20,320	0.04%
2018/03/22	7	11.89	0	0.00	11.80	7	20,021	0.03%
2018/03/19	6	12.18	0	0.00	12.05	6	20,064	0.03%
2018/03/15	2	12.30	0	0.00	12.35	2	20,571	0.01%
2018/03/14	0	0.00	2	12.30	12.30	-2	20,742	-0.01%
2018/03/12	5	12.30	0	0.00	12.35	5	20,728	0.02%
2018/03/08	0	0.00	1	12.60	12.50	-1	20,854	0.00%
2018/03/07	1	12.35	1	12.35	12.35	0	20,770	0.00%
2018/03/06	2	12.45	2	12.45	12.45	0	20,732	0.00%
2018/03/05	2	12.30	1	12.90	12.20	1	20,585	0.00%
2018/03/01	6	13.78	10	13.85	13.85	-4	19,740	-0.02%
2018/02/27	5	13.80	0	0.00	13.45	5	19,364	0.03%
2018/02/26	0	0.00	30	13.68	13.60	-30	19,157	-0.16%
2018/02/23	31	14.01	11	14.05	13.50	20	18,999	0.11%
2018/02/22	20	13.75	0	0.00	13.60	20	18,331	0.11%
2018/02/21	10	13.35	26	13.33	13.55	-16	18,062	-0.09%
2018/02/12	0	0.00	3	12.75	12.80	-3	17,554	-0.02%
2018/02/09	0	0.00	3	12.35	12.45	-3	17,463	-0.02%
2018/02/08	3	12.15	15	12.05	12.20	-12	17,444	-0.07%
2018/02/07	18	12.53	15	12.43	12.25	3	17,399	0.02%
2018/02/06	3	12.25	1	11.70	12.25	2	17,268	0.01%
2018/02/05	0	0.00	2	12.70	12.85	-2	16,969	-0.01%
2018/02/02	0	0.00	1	12.80	12.85	-1	16,940	-0.01%
2018/02/01	1	12.85	0	0.00	12.85	1	16,948	0.01%
2018/01/31	4	12.88	2	12.95	12.95	2	16,955	0.01%
2018/01/30	2	13.15	17	13.27	13.05	-15	16,808	-0.09%
2018/01/26	0.3	13.10	10	13.10	13.15	-9.7	16,589	-0.06%
2018/01/25	7	13.26	7	13.14	13.25	0	16,668	0.00%
2018/01/24	43	13.08	6	13.01	13.05	37	16,514	0.22%
2018/01/23	0	0.00	3	12.70	12.75	-3	16,150	-0.02%
2018/01/22	8	12.40	2	12.55	12.55	6	16,061	0.04%
2018/01/18	1	12.75	41	12.67	12.65	-40	16,342	-0.24%
2018/01/17	31	13.07	36	12.96	12.90	-5	16,235	-0.03%
2018/01/16	1	13.30	15	13.22	13.20	-14	15,894	-0.09%
2018/01/15	0	0.00	27	13.23	13.05	-27	15,631	-0.17%
2018/01/12	1	14.20	2	13.90	13.90	-1	14,781	-0.01%
2018/01/11	16	13.92	29	14.01	13.90	-13	14,390	-0.09%
2018/01/10	22	14.31	51	14.17	14.00	-29	13,953	-0.21%
2018/01/09	17	13.45	15	13.48	13.70	2	12,861	0.02%
2018/01/08	10	13.29	31	13.34	13.40	-21	12,193	-0.17%
2018/01/05	12	12.79	2	12.80	12.85	10	11,174	0.09%
2018/01/04	0	0.00	1	12.80	12.70	-1	10,964	-0.01%
2018/01/03	2	12.70	0	0.00	12.75	2	10,724	0.02%
2018/01/02	15	12.91	14	12.81	12.85	1	10,405	0.01%