中鴻 (2014)-統一-中壢券商分點個股進出

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
19.15
漲跌
▼0.20
漲幅
-1.03%
成交量
7,895張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30

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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	18.95	1	19.15	19.15	0	8,742	0.00%
2024/12/02	3	19.52	0	0.00	19.35	3	8,629	0.03%
2024/11/28	7	19.79	0	0.00	19.95	7	8,604	0.08%
2024/11/21	0	0.00	3	20.22	20.15	-3	8,412	-0.04%
2024/11/20	0	0.00	1	20.50	20.40	-1	8,426	-0.01%
2024/11/19	5	20.35	0	0.00	20.30	5	8,426	0.06%
2024/11/15	0	0.00	2	20.45	20.35	-2	8,414	-0.02%
2024/11/14	2	19.95	0	0.00	19.90	2	8,415	0.02%
2024/11/13	1	20.30	0	0.00	20.30	1	8,369	0.01%
2024/11/12	8	20.69	0	0.00	20.60	8	8,397	0.10%
2024/11/08	1	20.95	80	21.49	20.85	-79	8,299	-0.95%
2024/11/07	12	22.26	3	21.68	21.35	9	8,245	0.11%
2024/11/06	0	0.00	9	21.93	22.00	-9	7,699	-0.12%
2024/11/04	1	20.45	0	0.00	20.55	1	7,561	0.01%
2024/10/30	0	0.00	0	20.50	20.55	0	7,739	0.00%
2024/10/22	0	0.00	7	21.06	21.00	-7	7,643	-0.09%
2024/10/18	5	21.55	6	21.19	21.25	-1	7,634	-0.01%
2024/10/17	0	0.00	1	21.50	21.40	-1	7,681	-0.01%
2024/10/16	1	20.55	0	0.00	20.50	1	7,558	0.01%
2024/10/15	0	0.00	2	20.55	20.35	-2	7,392	-0.03%
2024/10/14	0	0.00	2	20.43	20.60	-2	7,391	-0.03%
2024/10/11	5	20.40	0	0.00	20.35	5	7,370	0.07%
2024/10/09	8	20.81	1	21.10	20.50	7	7,339	0.10%
2024/10/08	14	21.86	1	21.95	21.60	13	7,111	0.18%
2024/10/07	4	22.19	1	22.35	22.10	3	6,735	0.04%
2024/10/04	3	22.65	32	22.74	22.55	-29	6,551	-0.44%
2024/10/01	5	22.78	12	22.85	22.95	-7	6,229	-0.11%
2024/09/30	63	22.70	52	22.73	22.55	11	5,588	0.20%
2024/09/27	3	20.65	11	21.05	21.45	-8	3,752	-0.21%
2024/09/26	0	0.00	11	19.60	19.50	-11	3,251	-0.34%
2024/09/06	0	0.00	0	18.00	17.95	0	3,405	0.00%
2024/09/05	0	0.00	1	17.95	17.85	-1	3,444	-0.03%
2024/08/29	0	0.00	1	18.85	18.95	-1	3,626	-0.03%
2024/08/14	0	0.00	0	19.30	19.20	0	4,635	0.00%
2024/08/13	3	18.73	0	0.00	18.75	3	4,583	0.07%
2024/08/07	0	0.00	2.7	19.17	19.30	-2.7	4,713	-0.06%
2024/08/05	10	18.95	6	19.10	18.90	4	4,669	0.09%
2024/08/02	3	21.10	0	0.00	21.00	3	4,536	0.07%
2024/08/01	0	0.00	10	21.65	21.60	-10	4,571	-0.22%
2024/07/29	1	21.35	0	0.00	21.30	1	4,779	0.02%
2024/07/26	0	0.00	1	21.15	21.15	-1	4,793	-0.02%
2024/07/23	10	21.35	20	21.38	21.35	-10	4,883	-0.20%
2024/07/22	6	21.34	2	21.48	21.10	4	4,935	0.08%
2024/07/19	1	21.65	0	0.00	21.60	1	4,905	0.02%
2024/07/18	21	22.34	0.8	22.15	22.25	20.2	4,896	0.41%
2024/07/17	6	22.00	4	22.03	21.95	2	4,802	0.04%
2024/07/12	3	21.65	3.5	21.54	21.60	-0.5	5,654	-0.01%
2024/07/09	1	21.50	5	21.40	21.40	-4	5,907	-0.07%
2024/07/05	1.6	22.05	0	0.00	21.95	1.6	6,171	0.03%
2024/07/03	4	21.60	0	0.00	21.65	4	7,524	0.05%
2024/07/01	4	21.40	1	21.40	21.40	3	8,090	0.04%
2024/06/28	0.3	21.55	0	0.00	21.50	0.3	8,082	0.00%
2024/06/26	1	21.80	1	21.75	21.55	0	8,052	0.00%
2024/06/25	1	21.75	0	0.00	21.75	1	8,035	0.01%
2024/06/24	0	0.00	4	21.90	21.90	-4	8,025	-0.05%
2024/06/21	2	22.18	8	22.14	22.10	-6	8,045	-0.07%
2024/06/20	0	0.00	1	22.25	22.30	-1	8,032	-0.01%
2024/06/19	1	21.95	0.1	21.95	22.00	0.9	7,997	0.01%
2024/06/17	1	22.00	0	0.00	22.05	1	7,974	0.01%
2024/06/14	6	21.79	0	0.00	21.80	6	7,970	0.08%
2024/06/13	1	21.90	0	0.00	21.90	1	7,936	0.01%
2024/06/12	2	21.90	10	21.90	21.90	-8	7,938	-0.10%
2024/06/11	6	22.06	0	0.00	22.05	6	8,012	0.07%
2024/06/07	1	22.25	3	22.28	22.30	-2	8,018	-0.02%
2024/06/06	4	22.20	1	22.05	22.20	3	8,010	0.04%
2024/06/05	0	0.00	191	22.22	22.20	-191	8,000	-2.39%	大賣/鉅額交易
2024/06/04	4	22.30	141	22.30	22.30	-137	8,024	-1.71%	大賣/鉅額交易
2024/06/03	2	22.43	1	22.50	22.55	1	8,064	0.01%
2024/05/31	0	0.00	16	22.70	22.75	-16	8,087	-0.20%
2024/05/30	0	0.00	1	22.65	22.55	-1	8,111	-0.01%
2024/05/29	10	22.80	39	22.82	22.75	-29	8,223	-0.35%
2024/05/28	1	23.05	70	22.79	23.05	-69	8,207	-0.84%
2024/05/27	13	22.48	1	22.45	22.50	12	8,140	0.15%
2024/05/23	20	22.40	1	22.30	22.35	19	8,109	0.23%
2024/05/21	1	23.60	0	0.00	23.30	1	7,906	0.01%
2024/05/20	1	23.60	22	23.80	23.45	-21	7,872	-0.27%
2024/05/17	0	0.00	2	23.10	22.95	-2	7,452	-0.03%
2024/05/16	1	23.00	12	22.90	23.00	-11	7,468	-0.15%
2024/05/15	0	0.00	2	22.80	22.75	-2	7,410	-0.03%
2024/05/14	7	22.71	3	22.70	22.70	4	7,398	0.05%
2024/05/13	0	0.00	2	22.80	22.70	-2	7,389	-0.03%
2024/05/09	2	22.55	0	0.00	22.30	2	7,297	0.03%
2024/05/08	1	22.35	20	22.41	22.55	-19	7,260	-0.26%
2024/05/07	3	22.55	1	22.50	22.55	2	7,243	0.03%
2024/05/06	8	23.09	0	0.00	22.90	8	7,177	0.11%
2024/05/02	0	0.00	1	23.40	23.45	-1	7,014	-0.01%
2024/04/29	1	23.55	2	23.50	23.55	-1	7,038	-0.01%
2024/04/26	1	23.00	0	0.00	23.20	1	6,947	0.01%
2024/04/24	0	0.00	1	22.95	23.00	-1	6,963	-0.01%
2024/04/23	1	23.40	0	0.00	23.05	1	7,003	0.01%
2024/04/22	16	22.79	0	0.00	22.80	16	7,016	0.23%
2024/04/19	10	23.40	2	23.40	23.20	8	6,917	0.12%
2024/04/18	8	23.54	12	23.91	23.75	-4	6,679	-0.06%
2024/04/17	3	22.23	0	0.00	22.25	3	6,151	0.05%
2024/04/16	4	22.30	0	0.00	22.15	4	6,289	0.06%
2024/04/15	5	23.21	0	0.00	22.65	5	6,417	0.08%
2024/04/12	2	22.93	13	23.05	23.00	-11	6,362	-0.17%
2024/04/11	14	23.48	0	0.00	23.35	14	6,346	0.22%
2024/04/10	15	24.12	1	24.75	24.10	14	6,309	0.22%
2024/04/09	36	24.41	56	24.08	24.95	-20	5,796	-0.35%
2024/04/08	0	0.00	2	23.15	22.70	-2	5,047	-0.04%
2024/04/03	3	22.68	1	22.55	22.80	2	5,013	0.04%
2024/04/02	0	0.00	6	22.15	22.15	-6	4,727	-0.13%
2024/04/01	2	22.25	0	0.00	22.25	2	5,043	0.04%
2024/03/28	3	22.05	0	0.00	22.05	3	5,898	0.05%
2024/03/25	2	22.10	0	0.00	22.20	2	8,059	0.02%
2024/03/22	1	22.05	0	0.00	22.20	1	9,550	0.01%
2024/03/20	2	22.05	3	22.13	22.00	-1	12,747	-0.01%
2024/03/15	1	22.25	1	22.20	22.25	0	12,860	0.00%
2024/03/14	2	22.53	4	22.75	22.60	-2	12,852	-0.02%
2024/03/13	9	22.07	0	0.00	22.00	9	12,771	0.07%
2024/03/12	8	22.33	1	22.35	22.50	7	12,711	0.06%
2024/03/11	1	21.95	0	0.00	22.30	1	12,732	0.01%
2024/03/08	11	22.09	0	0.00	22.05	11	12,716	0.09%
2024/03/07	4	22.15	0	0.00	22.40	4	12,713	0.03%
2024/03/06	4	22.40	6	22.45	22.40	-2	12,652	-0.02%
2024/03/05	3	22.53	6	22.62	22.70	-3	12,613	-0.02%
2024/03/04	22	22.50	0	0.00	22.50	22	12,611	0.17%
2024/02/29	0	0.00	1	23.05	23.20	-1	12,736	-0.01%
2024/02/27	4	23.03	0	0.00	23.05	4	12,710	0.03%
2024/02/26	2.9	23.39	0	0.00	23.35	2.9	12,706	0.02%
2024/02/23	1	23.30	0	0.00	23.35	1	12,856	0.01%
2024/02/22	2	23.78	0	0.00	23.75	2	12,900	0.02%
2024/02/21	0.1	23.75	0	0.00	23.75	0.1	12,943	0.00%
2024/02/19	2	24.30	0	0.00	24.40	2	13,040	0.02%
2024/02/16	0	0.00	5	23.90	23.95	-5	13,129	-0.04%
2024/02/15	3	23.25	0	0.00	23.35	3	13,098	0.02%
2024/02/05	6	23.39	0	0.00	23.55	6	13,087	0.05%
2024/01/30	0	0.00	8	24.05	24.00	-8	13,144	-0.06%
2024/01/29	0.1	24.15	8	24.33	24.40	-7.9	13,164	-0.06%
2024/01/26	1	24.20	6	23.93	24.15	-5	13,153	-0.04%
2024/01/25	0	0.00	2	23.90	23.75	-2	13,120	-0.02%
2024/01/24	3	24.20	0	0.00	23.95	3	13,119	0.02%
2024/01/23	2	23.90	0	0.00	23.85	2	13,112	0.02%
2024/01/22	0	0.00	3	23.40	23.35	-3	13,060	-0.02%
2024/01/19	0	0.00	8	23.17	23.20	-8	13,049	-0.06%
2024/01/17	2	23.80	10	23.41	23.35	-8	13,021	-0.06%
2024/01/16	0	0.00	10	24.05	23.90	-10	13,025	-0.08%
2024/01/12	1	24.40	0	0.00	24.35	1	13,000	0.01%
2024/01/11	1	24.35	10	24.30	24.40	-9	13,026	-0.07%
2024/01/10	3	24.55	1	24.60	24.35	2	13,180	0.02%
2024/01/09	13	25.13	0	0.00	25.10	13	13,022	0.10%
2024/01/08	2	26.20	2	26.18	26.05	0	12,801	0.00%
2024/01/05	1.1	26.10	10	26.05	26.10	-8.9	12,727	-0.07%
2024/01/04	16	26.24	0.1	26.35	26.25	15.9	12,671	0.13%
2024/01/03	7	25.74	1	25.65	25.70	6	12,565	0.05%
2024/01/02	47.1	26.05	3	26.17	26.05	44.1	12,482	0.35%
2023/12/29	60	26.05	0	0.00	26.05	60	12,465	0.48%
2023/12/28	7	26.07	10	26.25	25.95	-3	12,479	-0.02%
2023/12/27	20.1	26.45	69	26.44	26.20	-48.9	12,340	-0.40%
2023/12/26	56.2	26.72	51	26.95	26.70	5.2	12,063	0.04%
2023/12/25	60	27.76	48	27.53	26.95	12	11,878	0.10%
2023/12/22	7	26.92	4	27.03	27.00	3	11,440	0.03%
2023/12/21	91	27.75	10.1	27.99	27.70	80.9	10,953	0.74%
2023/12/20	11	27.99	19.2	28.38	28.20	-8.2	10,450	-0.08%
2023/12/19	32	27.02	87	27.81	27.75	-55	9,327	-0.59%
2023/12/18	203.2	27.09	53.1	26.98	26.85	150.1	7,949	1.89%	大買/鉅額交易
2023/12/15	16	25.40	66	25.57	26.00	-50	5,922	-0.84%
2023/12/14	42	23.62	0	0.00	23.65	42	4,955	0.85%
2023/12/13	20	23.10	0	0.00	23.10	20	5,090	0.39%
2023/12/12	1	22.90	0	0.00	22.90	1	5,192	0.02%
2023/12/08	1	23.55	4	23.33	23.25	-3	5,197	-0.06%
2023/12/07	11	23.60	1	23.65	23.55	10	5,206	0.19%
2023/12/06	20	23.80	1	23.85	23.80	19	5,216	0.36%
2023/12/05	1	23.75	10	23.55	23.55	-9	5,163	-0.17%
2023/12/04	0	0.00	3	23.78	23.80	-3	5,142	-0.06%
2023/11/30	0	0.00	2	23.40	23.35	-2	5,087	-0.04%
2023/11/28	2	23.55	2	23.75	23.65	0	5,111	0.00%
2023/11/27	0	0.00	8	23.22	23.25	-8	5,024	-0.16%
2023/11/22	1	22.75	2	23.08	22.70	-1	4,929	-0.02%
2023/11/21	2	22.55	8	22.68	22.70	-6	4,799	-0.13%
2023/11/17	0	0.00	1	22.20	22.15	-1	4,667	-0.02%
2023/11/16	0	0.00	1	22.40	22.45	-1	4,650	-0.02%
2023/11/15	0	0.00	15	22.03	22.10	-15	4,565	-0.33%
2023/11/13	1	21.25	0	0.00	21.20	1	4,654	0.02%
2023/11/10	1	21.00	0	0.00	20.95	1	4,724	0.02%
2023/11/09	2	21.05	2	21.20	21.15	0	4,811	0.00%
2023/11/08	2	21.25	0	0.00	21.15	2	4,994	0.04%
2023/11/07	9	21.70	0	0.00	21.70	9	5,068	0.18%
2023/11/06	2	21.88	2	21.90	21.90	0	5,158	0.00%
2023/11/01	0	0.00	3	21.35	21.40	-3	5,892	-0.05%
2023/10/26	2	21.45	0	0.00	21.45	2	7,239	0.03%
2023/10/24	1	20.75	0	0.00	20.60	1	7,330	0.01%
2023/10/19	1	21.55	2	21.25	21.25	-1	7,739	-0.01%
2023/10/18	5	21.30	0	0.00	21.75	5	7,777	0.06%
2023/10/17	1	21.50	0	0.00	21.45	1	7,782	0.01%
2023/10/16	3	21.50	0	0.00	21.60	3	7,802	0.04%
2023/10/13	4	21.85	0	0.00	21.70	4	7,847	0.05%
2023/10/12	0	0.00	5	21.65	21.85	-5	7,883	-0.06%
2023/10/06	1	22.00	4	22.00	22.00	-3	7,902	-0.04%
2023/10/05	8	21.84	0	0.00	21.90	8	7,962	0.10%
2023/10/04	10	21.57	0	0.00	21.55	10	7,930	0.13%
2023/10/03	3	22.30	0	0.00	22.20	3	7,860	0.04%
2023/10/02	0	0.00	4	22.50	22.60	-4	7,867	-0.05%
2023/09/28	2	22.50	2	22.63	22.55	0	7,923	0.00%
2023/09/27	14	22.98	6	23.01	22.90	8	7,881	0.10%
2023/09/26	2	23.75	0	0.00	23.75	2	7,749	0.03%
2023/09/25	2	24.05	0	0.00	24.00	2	7,773	0.03%
2023/09/21	0	24.25	0	0.00	24.30	0	7,775	0.00%
2023/09/20	0	0.00	4	25.10	24.70	-4	7,808	-0.05%
2023/09/19	4	25.15	4	24.85	24.80	0	7,937	0.00%
2023/09/18	7	24.64	10	24.73	24.70	-3	7,974	-0.04%
2023/09/15	0	0.00	1	24.10	24.10	-1	7,772	-0.01%
2023/09/13	0	0.00	2	23.38	23.30	-2	7,998	-0.03%
2023/09/06	2	23.40	0	0.00	23.30	2	8,452	0.02%
2023/09/05	0	0.00	7	23.63	23.65	-7	8,446	-0.08%
2023/09/01	2	23.03	0	0.00	23.15	2	8,427	0.02%
2023/08/30	3	22.60	0.5	22.85	22.80	2.5	8,744	0.03%
2023/08/29	1	22.60	0	0.00	22.75	1	8,721	0.01%
2023/08/25	4	22.95	0	0.00	22.90	4	8,695	0.05%
2023/08/23	3	22.95	0	0.00	22.70	3	8,681	0.03%
2023/08/21	0.1	23.00	0	0.00	22.95	0.1	8,709	0.00%
2023/08/18	5	22.65	2	23.20	23.20	3	8,681	0.03%
2023/08/17	1	22.85	0	0.00	22.70	1	8,597	0.01%
2023/08/15	5	23.20	0	0.00	23.25	5	8,433	0.06%
2023/08/14	16	23.35	8	23.25	23.25	8	8,369	0.10%
2023/08/11	5	24.68	0	0.00	24.50	5	8,200	0.06%
2023/08/09	6	25.30	0	0.00	25.35	6	8,026	0.07%
2023/08/08	6	25.49	0	0.00	25.45	6	7,979	0.08%
2023/08/07	3.1	25.42	7	26.07	26.10	-3.9	7,900	-0.05%
2023/08/04	9	25.68	19	25.82	26.10	-10	7,485	-0.13%
2023/08/02	3	25.35	29	25.45	25.35	-26	6,959	-0.37%
2023/08/01	13	24.83	0	0.00	24.70	13	6,343	0.20%
2023/07/31	0	0.00	4	24.38	24.15	-4	6,308	-0.06%
2023/07/28	3	24.33	6	24.45	24.40	-3	6,270	-0.05%
2023/07/27	0	0.00	4	24.65	24.85	-4	6,193	-0.06%
2023/07/26	5	24.62	0	0.00	24.50	5	6,197	0.08%
2023/07/24	4	24.73	6	24.76	24.65	-2	6,006	-0.03%
2023/07/21	21	24.36	0	0.00	24.25	21	5,786	0.36%
2023/07/20	1	24.70	3	24.50	24.65	-2	5,833	-0.03%
2023/07/19	1	23.65	0	0.00	23.60	1	5,722	0.02%
2023/07/18	0	0.00	1	24.35	24.05	-1	5,908	-0.02%
2023/07/17	2	24.23	10	24.20	24.20	-8	5,975	-0.13%
2023/07/14	0	0.00	5	23.95	23.85	-5	6,015	-0.08%
2023/07/13	3	23.48	2	23.35	23.35	1	5,984	0.02%
2023/07/12	9	23.12	0	0.00	23.10	9	6,002	0.15%
2023/07/11	8	23.31	1	23.30	23.35	7	6,005	0.12%
2023/07/10	1	23.45	0	0.00	23.40	1	6,079	0.02%
2023/07/07	8	23.39	1	23.45	23.35	7	6,111	0.11%
2023/07/06	7	23.81	2	23.83	23.80	5	6,107	0.08%
2023/07/05	3	24.35	0	0.00	24.20	3	6,050	0.05%
2023/07/04	0	0.00	1	24.60	24.60	-1	6,058	-0.02%
2023/07/03	3	24.68	6	24.45	24.50	-3	6,089	-0.05%
2023/06/30	2	24.45	2	24.70	24.40	0	6,058	0.00%
2023/06/28	2	24.85	0.6	24.90	24.85	1.4	6,043	0.02%
2023/06/27	13	25.20	13	25.21	25.25	0	5,963	0.00%
2023/06/26	3	24.75	1	25.00	24.75	2	5,823	0.03%
2023/06/21	1	24.60	2	24.55	24.55	-1	5,811	-0.02%
2023/06/20	0	0.00	3	24.63	24.65	-3	5,879	-0.05%
2023/06/19	19	24.99	12	24.78	24.90	7	5,893	0.12%
2023/06/16	4	24.15	6	24.51	24.55	-2	5,664	-0.04%
2023/06/15	5	23.70	0	0.00	23.65	5	5,518	0.09%
2023/06/14	1	23.80	3	23.97	23.85	-2	5,686	-0.04%
2023/06/12	16	23.65	0	0.00	23.50	16	5,720	0.28%
2023/06/09	1	23.95	0	0.00	23.95	1	5,802	0.02%
2023/06/08	0	0.00	5	23.89	23.90	-5	5,983	-0.08%
2023/06/07	1	23.90	1	23.95	23.95	0	6,110	0.00%
2023/06/06	20	23.97	0	0.00	23.85	20	6,211	0.32%
2023/06/05	9	24.46	1	23.85	24.40	8	6,245	0.13%
2023/05/31	0	0.00	4	23.20	23.10	-4	6,394	-0.06%
2023/05/30	3	23.20	2	23.05	23.00	1	6,578	0.02%
2023/05/26	1	23.10	0	0.00	23.00	1	7,358	0.01%
2023/05/23	1	23.70	1	23.70	23.75	0	7,773	0.00%
2023/05/22	0	0.00	11	23.60	23.65	-11	7,946	-0.14%
2023/05/19	1	23.45	0	0.00	23.25	1	8,109	0.01%
2023/05/17	10	23.40	0	0.00	23.40	10	8,378	0.12%
2023/05/09	10	24.20	10	24.25	24.25	0	9,053	0.00%
2023/05/08	20	24.48	20	24.40	24.40	0	9,159	0.00%
2023/05/05	2	24.45	2	24.45	24.45	0	9,345	0.00%
2023/05/04	2	24.20	0	0.00	24.05	2	9,566	0.02%
2023/05/03	2	24.23	21	24.20	24.25	-19	9,880	-0.19%
2023/05/02	2	24.30	0	0.00	24.20	2	10,177	0.02%
2023/04/28	1	24.50	2	24.40	24.50	-1	10,489	-0.01%
2023/04/27	1	24.15	1	24.35	24.30	0	10,776	0.00%
2023/04/26	0	0.00	1	24.40	24.60	-1	10,991	-0.01%
2023/04/25	2	25.25	1	24.75	24.45	1	11,452	0.01%
2023/04/21	1	25.05	6	25.14	25.55	-5	12,174	-0.04%
2023/04/19	5	26.15	0	0.00	26.15	5	12,265	0.04%
2023/04/18	0	0.00	1	26.55	26.55	-1	12,241	-0.01%
2023/04/17	5	26.45	0	0.00	26.65	5	12,290	0.04%
2023/04/14	7	27.06	6	26.68	26.70	1	12,409	0.01%
2023/04/12	1	26.85	11	26.81	26.80	-10	12,549	-0.08%
2023/04/10	0	0.00	11	26.73	26.90	-11	12,879	-0.09%
2023/04/07	3	26.50	2	26.55	26.55	1	13,120	0.01%
2023/04/06	0	0.00	4	26.41	26.75	-4	13,469	-0.03%
2023/03/31	1	26.30	0	0.00	26.40	1	14,269	0.01%
2023/03/30	2	26.25	0	0.00	26.25	2	15,575	0.01%
2023/03/29	0	0.00	1	26.20	26.40	-1	17,033	-0.01%
2023/03/28	2	26.30	0	0.00	26.15	2	17,801	0.01%
2023/03/27	5	26.72	1	26.55	26.50	4	18,537	0.02%
2023/03/24	11	26.51	0	0.00	26.55	11	19,550	0.06%
2023/03/23	21	26.28	1	26.40	26.40	20	20,721	0.10%
2023/03/22	1	26.75	0	0.00	26.60	1	22,079	0.00%
2023/03/20	2	26.58	0	0.00	26.65	2	22,689	0.01%
2023/03/17	3	27.07	2	27.10	27.15	1	22,606	0.00%
2023/03/16	2	27.23	2	27.00	27.05	0	22,463	0.00%
2023/03/15	6	27.73	0	0.00	27.60	6	22,491	0.03%
2023/03/13	3	27.60	1	27.55	27.75	2	22,740	0.01%
2023/03/10	13	28.06	1	28.10	27.90	12	22,697	0.05%
2023/03/09	5	28.70	3	28.75	28.70	2	22,744	0.01%
2023/03/08	2	28.25	0	0.00	28.40	2	22,700	0.01%
2023/03/07	4	28.40	5	28.60	28.80	-1	22,742	0.00%
2023/03/06	3	28.30	3	28.85	28.40	0	22,627	0.00%
2023/03/03	0	0.00	9	28.26	28.30	-9	22,580	-0.04%
2023/03/02	3	28.10	14	27.88	28.15	-11	22,576	-0.05%
2023/03/01	17	27.60	9	27.40	27.40	8	22,561	0.04%
2023/02/24	4	29.69	0	0.00	28.90	4	22,234	0.02%
2023/02/23	1	29.75	5	29.50	29.70	-4	21,938	-0.02%
2023/02/22	0	0.00	6	29.10	29.20	-6	21,873	-0.03%
2023/02/21	2	29.33	0	0.00	29.25	2	21,945	0.01%
2023/02/20	2	29.15	1	29.20	29.20	1	22,379	0.00%
2023/02/17	2	29.00	1	29.15	29.00	1	23,118	0.00%
2023/02/16	0	0.00	4	29.13	28.80	-4	23,559	-0.02%
2023/02/15	5	28.70	10	28.81	28.40	-5	23,389	-0.02%
2023/02/10	2	28.30	2	28.45	28.10	0	23,059	0.00%
2023/02/09	6	28.56	1	28.70	28.40	5	23,070	0.02%
2023/02/08	0	0.00	2	28.80	28.65	-2	23,104	-0.01%
2023/02/07	0	0.00	2	28.68	28.80	-2	22,930	-0.01%
2023/02/06	3	27.87	1	27.80	28.05	2	22,757	0.01%
2023/02/03	1	27.95	0	0.00	27.80	1	22,668	0.00%
2023/02/02	2	28.25	0	0.00	28.45	2	22,489	0.01%
2023/02/01	16	28.75	12	28.66	28.75	4	22,276	0.02%
2023/01/31	1	29.40	0	0.00	29.00	1	21,995	0.00%
2023/01/30	16	28.90	16	28.85	29.00	0	21,744	0.00%
2023/01/17	20	28.25	20	28.26	28.45	0	21,441	0.00%
2023/01/16	7	27.96	2	28.23	27.95	5	21,168	0.02%
2023/01/13	8	27.78	8	27.79	27.75	0	20,983	0.00%
2023/01/12	8	27.94	8	28.20	27.60	0	20,674	0.00%
2023/01/11	0	0.00	5	27.65	27.80	-5	20,210	-0.02%
2023/01/10	5	27.23	2	27.33	27.25	3	19,989	0.02%
2023/01/09	4	27.15	8	27.60	27.35	-4	19,992	-0.02%
2023/01/06	1	26.60	3	26.62	27.10	-2	19,758	-0.01%
2023/01/04	1	26.60	0	0.00	26.65	1	19,743	0.01%
2023/01/03	0	0.00	2	27.15	27.10	-2	19,655	-0.01%
2022/12/29	1	26.65	0	0.00	26.60	1	19,450	0.01%
2022/12/28	2	27.18	0	0.00	26.80	2	19,437	0.01%
2022/12/27	3	26.90	37	26.85	26.70	-34	19,274	-0.18%
2022/12/26	29	27.58	0	0.00	27.10	29	19,051	0.15%
2022/12/23	23	27.62	35	27.62	27.60	-12	18,722	-0.06%
2022/12/22	28	27.43	40	27.04	27.30	-12	17,973	-0.07%
2022/12/21	57	26.47	32	26.90	27.10	25	16,789	0.15%
2022/12/20	2	26.20	6	26.27	24.70	-4	15,380	-0.03%
2022/12/19	9	26.62	8	26.27	26.00	1	14,732	0.01%
2022/12/16	11	27.60	14	27.66	27.50	-3	14,061	-0.02%
2022/12/15	23	27.19	26	27.44	27.60	-3	13,168	-0.02%
2022/12/14	19	26.78	13	26.41	25.90	6	12,193	0.05%
2022/12/13	3	25.33	11	25.99	26.40	-8	10,963	-0.07%
2022/12/12	1	23.55	7	23.43	24.00	-6	10,542	-0.06%
2022/12/08	1	24.05	0	0.00	23.75	1	10,633	0.01%
2022/12/07	4	24.30	2	24.15	23.85	2	10,670	0.02%
2022/12/05	2	23.80	4	24.65	24.70	-2	10,597	-0.02%
2022/12/01	0	0.00	15	24.28	23.95	-15	10,432	-0.14%
2022/11/30	5.1	23.83	0	0.00	23.80	5.1	10,464	0.05%
2022/11/28	1	22.70	0	0.00	22.60	1	10,399	0.01%
2022/11/24	2	23.00	0	0.00	22.80	2	10,531	0.02%
2022/11/23	0	0.00	1	22.95	22.75	-1	10,466	-0.01%
2022/11/22	1.1	23.90	1	23.85	23.35	0.1	10,378	0.00%
2022/11/21	10	24.10	0	0.00	23.85	10	10,361	0.10%
2022/11/18	2	24.00	2	23.90	23.90	0	10,353	0.00%
2022/11/17	0	0.00	2	24.03	24.20	-2	10,256	-0.02%
2022/11/16	5	24.09	5	24.25	24.45	0	10,149	0.00%
2022/11/15	14	23.30	18.2	23.97	24.10	-4.2	9,713	-0.04%
2022/11/14	4	21.74	28	22.14	22.45	-24	8,940	-0.27%
2022/11/11	0	0.00	0.1	20.70	20.45	-0.1	8,585	0.00%
2022/11/10	0	0.00	0.1	20.56	20.35	-0.1	8,764	0.00%
2022/11/09	6	20.72	0	0.00	20.75	6	9,001	0.07%
2022/11/08	0	0.00	10	20.68	20.60	-10	9,464	-0.11%
2022/11/07	31.1	20.28	10	20.40	20.40	21.1	9,865	0.21%
2022/11/04	3	19.82	3	19.80	19.90	0	9,907	0.00%
2022/11/03	0	0.00	0	20.40	20.55	0	9,955	0.00%
2022/11/02	3	20.40	2	20.45	20.45	1	9,996	0.01%
2022/11/01	0	0.00	1	20.00	20.00	-1	10,034	-0.01%
2022/10/31	2.1	19.65	0	0.00	19.70	2.1	10,146	0.02%
2022/10/28	1	20.40	1	20.00	19.90	0	10,270	0.00%
2022/10/27	0	0.00	2	20.45	20.50	-2	10,296	-0.02%
2022/10/26	0.1	20.55	0	0.00	20.45	0.1	10,711	0.00%
2022/10/25	11	21.17	10.1	20.70	20.80	0.9	11,142	0.01%
2022/10/24	0	0.00	10	21.50	21.30	-10	11,165	-0.09%
2022/10/21	2	21.75	2	21.50	21.50	0	11,244	0.00%
2022/10/20	1	20.95	1	21.60	22.45	0	11,328	0.00%
2022/10/19	10.2	21.70	11	21.90	21.90	-0.8	11,399	-0.01%
2022/10/17	21	21.13	23.8	21.17	21.15	-2.8	11,683	-0.02%
2022/10/14	23	21.56	20.2	21.15	21.15	2.8	11,844	0.02%
2022/10/13	37.1	21.83	50	21.10	21.15	-13	11,967	-0.11%
2022/10/12	14.1	22.26	14	22.20	22.20	0.1	12,127	0.00%
2022/10/11	14	22.57	38	22.49	22.30	-24	12,275	-0.20%
2022/10/07	2	22.55	2	22.60	22.55	0	12,243	0.00%
2022/10/05	5	22.65	15	22.73	22.60	-10	12,293	-0.08%
2022/10/04	5	21.70	5	22.15	22.15	0	12,230	0.00%
2022/10/03	0	0.00	10	21.25	21.30	-10	12,194	-0.08%
2022/09/30	40	20.64	35	20.97	21.15	5	12,257	0.04%
2022/09/29	15	21.00	15	21.10	21.00	0	12,300	0.00%
2022/09/28	10	21.05	10	20.50	20.50	0	12,279	0.00%
2022/09/27	25	21.53	15	21.40	21.40	10	12,321	0.08%
2022/09/26	12	21.98	0	0.00	21.65	12	12,522	0.10%
2022/09/23	1	22.80	1	23.15	23.00	0	12,506	0.00%
2022/09/22	1	22.60	0	0.00	22.55	1	12,464	0.01%
2022/09/21	21	23.17	21	23.23	23.20	0	12,282	0.00%
2022/09/20	34	24.04	30.6	24.20	24.20	3.4	12,026	0.03%
2022/09/19	16	24.86	2.4	25.06	24.45	13.6	11,912	0.11%
2022/09/15	0	0.00	17	24.51	24.45	-17	11,879	-0.14%
2022/09/14	10	23.91	5.7	23.97	23.95	4.3	11,970	0.04%
2022/09/13	25	24.62	51	24.60	24.55	-26	12,118	-0.21%
2022/09/12	4	24.86	9	24.96	24.60	-5	12,301	-0.04%
2022/09/08	40	24.16	40	24.20	24.20	0	12,320	0.00%
2022/09/07	47	24.30	30	24.01	23.90	17	12,320	0.14%
2022/09/06	7	24.19	10	24.25	23.95	-3	12,180	-0.02%
2022/09/05	3.2	24.56	2	24.80	24.60	1.2	12,095	0.01%
2022/09/02	0.1	25.25	3	25.50	25.15	-2.9	12,179	-0.02%
2022/09/01	5	25.19	0	0.00	25.20	5	12,175	0.04%
2022/08/31	6.3	25.76	6	25.80	25.95	0.3	12,098	0.00%
2022/08/30	1	26.35	0	0.00	26.30	1	12,043	0.01%
2022/08/29	0	0.00	17	26.28	26.25	-17	12,111	-0.14%
2022/08/26	18	27.20	0	0.00	27.05	18	12,174	0.15%
2022/08/24	0	0.00	6	26.79	26.80	-6	12,216	-0.05%
2022/08/23	4	26.51	1	26.40	26.55	3	12,301	0.02%
2022/08/22	0	0.00	10	27.00	26.80	-10	12,299	-0.08%
2022/08/18	14	27.78	8	27.88	27.70	6	12,205	0.05%
2022/08/17	32	27.63	26	27.72	27.45	6	12,084	0.05%
2022/08/16	19	27.48	1	27.15	27.20	18	11,983	0.15%
2022/08/15	1	27.80	40	26.83	27.60	-39	11,864	-0.33%
2022/08/12	22	26.10	28	26.08	26.00	-6	11,606	-0.05%
2022/08/11	21	25.45	6	25.45	25.20	15	11,403	0.13%
2022/08/10	10	25.45	2	25.80	25.20	8	11,397	0.07%
2022/08/09	6	25.80	0	0.00	25.50	6	11,359	0.05%
2022/08/08	6	25.73	0	0.00	25.50	6	11,344	0.05%
2022/08/05	3	26.17	12	26.31	26.05	-9	11,308	-0.08%
2022/08/04	4	26.25	0	0.00	26.00	4	11,422	0.04%
2022/08/03	5	26.49	1	26.30	26.70	4	11,402	0.04%
2022/08/02	42	27.10	22	26.91	26.90	20	11,544	0.17%
2022/08/01	1	27.05	14	26.71	27.10	-13	11,292	-0.12%
2022/07/27	0	0.00	23	24.35	24.60	-23	11,460	-0.20%
2022/07/26	5	25.57	0	0.00	25.05	5	11,397	0.04%
2022/07/25	9	28.61	4	28.64	28.70	5	11,190	0.04%
2022/07/22	14	28.10	3	28.15	28.20	11	11,040	0.10%
2022/07/21	5	28.25	8	28.37	28.10	-3	11,086	-0.03%
2022/07/20	0	0.00	2	29.10	29.40	-2	11,156	-0.02%
2022/07/19	0	0.00	26	28.28	28.75	-26	11,216	-0.23%
2022/07/18	7	28.04	11	27.73	28.40	-4	11,158	-0.04%
2022/07/15	10	26.80	0	0.00	26.85	10	11,091	0.09%
2022/07/14	1	26.75	3	26.53	26.80	-2	11,223	-0.02%
2022/07/13	1	27.30	0	0.00	26.60	1	11,308	0.01%
2022/07/12	0	0.00	12	26.64	26.75	-12	11,532	-0.10%
2022/07/07	8	25.64	0	0.00	26.00	8	11,839	0.07%
2022/07/06	0	0.00	1	25.90	25.50	-1	11,951	-0.01%
2022/07/05	1	26.05	8	25.51	26.00	-7	12,164	-0.06%
2022/07/04	0	0.00	1	25.05	25.00	-1	12,242	-0.01%
2022/07/01	2	26.88	62	26.78	26.60	-60	12,314	-0.49%
2022/06/30	1	26.80	5	26.80	26.85	-4	12,310	-0.03%
2022/06/29	0	0.00	5	27.60	27.70	-5	12,355	-0.04%
2022/06/28	3	27.70	0	0.00	27.95	3	12,507	0.02%
2022/06/27	5.1	28.33	0	0.00	28.50	5.1	13,089	0.04%
2022/06/24	3	27.53	4	27.35	27.50	-1	13,382	-0.01%
2022/06/23	12	27.31	9	27.41	27.10	3	13,663	0.02%
2022/06/22	1	28.10	1	28.15	27.40	0	13,894	0.00%
2022/06/21	17	28.17	58	28.20	28.40	-41	14,512	-0.28%
2022/06/20	0	0.00	50	28.25	28.05	-50	14,978	-0.33%
2022/06/17	1	29.65	1	29.80	29.80	0	16,109	0.00%
2022/06/16	5	30.41	0	0.00	30.00	5	17,398	0.03%
2022/06/15	1	31.05	0	0.00	30.90	1	17,549	0.01%
2022/06/14	0	0.00	2	30.65	31.00	-2	17,760	-0.01%
2022/06/13	18	31.60	2	31.20	31.15	16	18,175	0.09%
2022/06/10	1	32.40	0	0.00	32.55	1	18,323	0.01%
2022/06/09	13	32.82	5	32.80	32.85	8	18,553	0.04%
2022/06/08	10	33.05	0	0.00	33.15	10	19,323	0.05%
2022/06/07	17	33.08	0	0.00	33.30	17	19,624	0.09%
2022/06/02	6	32.73	1	32.60	32.65	5	21,173	0.02%
2022/06/01	1	33.15	6	33.00	33.15	-5	22,617	-0.02%
2022/05/31	3	32.82	0	0.00	32.70	3	22,746	0.01%
2022/05/30	12	33.51	1	33.55	33.40	11	22,803	0.05%
2022/05/27	1	33.10	1	33.05	33.00	0	23,267	0.00%
2022/05/26	1	32.70	2	32.80	32.80	-1	23,743	0.00%
2022/05/25	1	32.45	1	32.70	32.65	0	23,894	0.00%
2022/05/24	3	33.48	1	33.15	32.90	2	24,000	0.01%
2022/05/23	2	33.40	1	33.10	33.00	1	24,170	0.00%
2022/05/20	3	32.90	3	32.97	33.10	0	24,603	0.00%
2022/05/19	6	31.79	42	31.66	31.90	-36	25,466	-0.14%
2022/05/18	11	33.43	3	33.45	33.45	8	25,245	0.03%
2022/05/17	0.1	33.20	0	0.00	32.95	0.1	25,175	0.00%
2022/05/16	2	32.90	5	33.10	32.90	-3	25,132	-0.01%
2022/05/13	6	32.69	0	0.00	32.75	6	25,157	0.02%
2022/05/12	5	32.91	1	32.80	32.35	4	25,175	0.02%
2022/05/11	4	33.73	2	33.80	33.65	2	25,046	0.01%
2022/05/10	78.1	33.94	78	34.41	34.50	0.1	25,121	0.00%
2022/05/09	6	33.68	14	33.79	33.65	-8	25,071	-0.03%
2022/05/06	35	34.92	63	35.23	34.60	-28	25,056	-0.11%
2022/05/05	1.1	38.51	2	38.38	38.35	-0.9	24,627	0.00%
2022/05/04	0.1	38.00	0	0.00	37.95	0.1	24,616	0.00%
2022/05/03	3	37.77	1	37.85	37.85	2	24,698	0.01%
2022/04/29	0	0.00	39	38.10	38.15	-39	24,756	-0.16%
2022/04/27	17	38.00	0	0.00	38.20	17	24,827	0.07%
2022/04/26	13	39.52	0.3	39.60	39.40	12.8	24,640	0.05%
2022/04/25	47	41.22	1	42.75	40.90	46	24,401	0.19%
2022/04/22	15	43.87	11	43.84	43.85	4	24,199	0.02%
2022/04/21	10	43.43	0	0.00	43.10	10	24,298	0.04%
2022/04/20	7.5	44.62	2.2	44.75	43.60	5.4	24,620	0.02%
2022/04/19	2.5	44.80	2	45.00	44.50	0.5	24,576	0.00%
2022/04/18	17	44.98	39.1	45.37	44.75	-22.1	24,596	-0.09%
2022/04/15	6	47.21	3	47.33	46.80	3	24,461	0.01%
2022/04/14	1	47.00	13	47.02	46.80	-12	24,431	-0.05%
2022/04/13	20	47.26	22	46.99	47.10	-2	24,418	-0.01%
2022/04/12	21	46.16	21	46.46	46.70	0	24,421	0.00%
2022/04/11	57	46.71	51	46.73	46.65	6	24,375	0.02%
2022/04/08	13	46.52	18	47.13	47.50	-5	24,241	-0.02%
2022/04/07	18.1	46.80	11	47.55	45.75	7.1	24,089	0.03%
2022/04/06	15	46.65	2	46.78	46.95	13	23,863	0.05%
2022/04/01	1	45.70	18	46.54	46.55	-17	23,925	-0.07%
2022/03/31	18	46.52	6	46.28	46.15	12	24,396	0.05%
2022/03/30	31.5	45.27	28	46.50	46.90	3.5	24,614	0.01%
2022/03/29	19.5	46.38	7	46.14	46.00	12.5	24,555	0.05%
2022/03/28	16	47.50	11.3	47.06	47.30	4.7	24,828	0.02%
2022/03/25	33	48.40	18	48.25	48.50	15	25,621	0.06%
2022/03/24	8.1	48.24	49	48.77	47.95	-40.9	27,333	-0.15%
2022/03/23	9	47.34	15	47.68	48.50	-6	28,160	-0.02%
2022/03/22	81.1	47.91	49	48.06	47.40	32.1	27,779	0.12%
2022/03/21	20	46.34	72	46.89	47.20	-52	26,656	-0.20%
2022/03/18	0	0.00	2	44.35	43.95	-2	25,846	-0.01%
2022/03/17	4	43.95	13	44.05	44.20	-9	26,610	-0.03%
2022/03/16	65	43.63	69	44.04	43.75	-4	26,726	-0.01%
2022/03/15	25	43.03	23	43.36	43.20	2	26,546	0.01%
2022/03/14	76	43.97	49	43.50	44.00	27	27,330	0.10%
2022/03/11	31	43.60	33	43.86	43.60	-2	27,832	-0.01%
2022/03/10	4	41.88	9	41.94	42.80	-5	27,391	-0.02%
2022/03/09	54	41.08	2	41.40	41.80	52	27,386	0.19%
2022/03/08	28.1	43.16	16	44.04	40.90	12.1	27,456	0.04%
2022/03/07	135	43.94	121	43.84	43.90	14	26,189	0.05%	大買/大賣/
2022/03/04	3	42.45	2	42.18	42.00	1	24,971	0.00%
2022/03/03	1	42.30	7	42.46	42.30	-6	25,053	-0.02%
2022/03/02	24.2	42.49	29	42.60	42.25	-4.8	25,338	-0.02%
2022/03/01	5	42.90	18	42.74	42.05	-13	26,021	-0.05%
2022/02/25	1	40.60	4	40.53	40.50	-3	27,087	-0.01%
2022/02/24	3	40.42	7	39.53	39.35	-4	27,790	-0.01%
2022/02/23	26	41.38	16	41.67	41.30	10	27,769	0.04%
2022/02/22	24	41.86	66	41.96	41.20	-42	27,786	-0.15%
2022/02/21	56	42.33	72	42.50	42.75	-16	27,345	-0.06%
2022/02/18	12	39.85	13	39.86	39.85	-1	26,414	0.00%
2022/02/17	15	39.82	3	39.35	39.75	12	26,629	0.05%
2022/02/16	10	39.45	10	39.75	39.55	0	26,832	0.00%
2022/02/15	3	39.47	0	0.00	39.10	3	27,223	0.01%
2022/02/14	23	39.75	25	39.80	39.80	-2	28,130	-0.01%
2022/02/11	34	40.39	43	40.53	40.35	-9	28,247	-0.03%
2022/02/10	23	40.54	42	40.92	40.50	-19	28,566	-0.07%
2022/02/09	2	40.53	2	40.10	40.25	0	29,265	0.00%
2022/02/08	1	39.95	1	39.95	40.00	0	29,287	0.00%
2022/02/07	2	39.68	3	38.95	39.85	-1	29,340	0.00%
2022/01/26	3	37.00	0	0.00	37.00	3	29,320	0.01%
2022/01/25	10	37.05	10	37.25	36.75	0	29,502	0.00%
2022/01/24	11	37.09	13	36.98	37.10	-2	29,595	-0.01%
2022/01/21	19	39.12	15	39.31	38.15	4	29,608	0.01%
2022/01/20	25	39.25	42	38.80	39.25	-17	29,596	-0.06%
2022/01/19	13	38.29	21	38.45	38.25	-8	29,578	-0.03%
2022/01/18	14	38.95	17	39.09	38.80	-3	29,689	-0.01%
2022/01/17	20	39.45	20	39.65	39.45	0	29,911	0.00%
2022/01/14	70	39.75	23	39.46	40.00	47	30,508	0.15%
2022/01/13	81	39.97	73	39.78	40.00	8	30,450	0.03%
2022/01/12	49	38.34	42	38.33	38.45	7	30,188	0.02%
2022/01/11	25	38.21	21	38.48	38.15	4	30,146	0.01%
2022/01/10	48	38.91	43	38.87	38.90	5	30,244	0.02%
2022/01/07	15	39.35	2	39.10	39.05	13	30,235	0.04%
2022/01/06	15	39.78	10	39.85	39.75	5	30,272	0.02%
2022/01/05	25	40.46	24	40.96	40.25	1	30,346	0.00%
2022/01/04	35.3	40.14	30	40.12	40.15	5.3	30,395	0.02%
2022/01/03	20.2	40.60	11	40.45	40.70	9.2	30,572	0.03%
2021/12/30	24	41.12	25	41.22	41.15	-1	30,805	0.00%
2021/12/29	26	41.34	16	41.24	41.50	10	30,944	0.03%
2021/12/28	38.2	41.12	31	41.37	41.10	7.2	31,211	0.02%
2021/12/27	29.3	41.47	6.4	41.89	41.00	22.9	31,412	0.07%
2021/12/24	10	43.15	18	43.29	42.55	-8	31,107	-0.03%
2021/12/23	8.4	43.55	7	43.91	43.55	1.4	30,878	0.00%
2021/12/22	24	44.15	26	44.50	43.90	-2	30,458	-0.01%
2021/12/21	14.5	42.91	15	43.50	44.55	-0.5	29,872	0.00%
2021/12/20	111	43.84	181.1	43.57	44.05	-70.1	28,816	-0.24%	大買/大賣/
2021/12/17	115	41.72	220	41.29	41.70	-105	26,866	-0.39%	大買/大賣/鉅額交易
2021/12/16	41	39.31	36	39.60	39.40	5	25,705	0.02%
2021/12/15	25	39.92	15	40.03	39.95	10	25,899	0.04%
2021/12/14	79	39.85	38	39.88	39.65	41	25,870	0.16%
2021/12/13	63	40.36	77	40.63	40.90	-14	25,432	-0.06%
2021/12/10	29	38.71	22	38.98	38.50	7	24,588	0.03%
2021/12/09	8	38.81	3	39.10	38.45	5	24,644	0.02%
2021/12/08	128	39.40	140	39.77	39.15	-12	24,884	-0.05%	大買/大賣/
2021/12/07	77	38.85	109	38.52	39.00	-32	24,544	-0.13%	大賣/
2021/12/06	54	37.13	48	37.33	37.10	6	23,937	0.03%
2021/12/03	16	36.59	15	36.44	36.50	1	23,783	0.00%
2021/12/02	46	36.15	52	36.04	36.20	-6	23,710	-0.03%
2021/12/01	24.5	35.25	20	35.03	35.40	4.5	23,638	0.02%
2021/11/30	9	34.86	0	0.00	35.10	9	23,681	0.04%
2021/11/29	44	35.08	30	35.15	35.10	14	23,701	0.06%
2021/11/26	28	36.24	4	36.60	36.25	24	23,693	0.10%
2021/11/25	54	38.21	43	38.28	38.15	11	23,602	0.05%
2021/11/24	83	36.53	77	37.05	37.40	6	22,654	0.03%
2021/11/23	45	34.90	94	35.12	35.20	-49	21,411	-0.23%
2021/11/22	26	32.91	13	32.89	33.40	13	21,791	0.06%
2021/11/19	15	33.40	12	33.55	32.85	3	21,762	0.01%
2021/11/18	14	34.02	5	34.02	33.90	9	21,745	0.04%
2021/11/17	2	33.83	0	0.00	33.85	2	21,904	0.01%
2021/11/16	7	34.15	2	34.48	34.10	5	22,142	0.02%
2021/11/15	6	34.79	4	34.81	34.75	2	22,263	0.01%
2021/11/12	26	36.39	1	35.55	35.55	25	22,815	0.11%
2021/11/11	20	36.52	25	36.29	36.25	-5	22,815	-0.02%
2021/11/10	15	35.25	11	35.40	34.95	4	22,256	0.02%
2021/11/09	74	35.56	61	35.53	35.70	13	22,466	0.06%
2021/11/08	19	35.93	9	36.31	36.25	10	22,636	0.04%
2021/11/05	8	34.38	11	34.39	34.30	-3	22,459	-0.01%
2021/11/04	48	35.61	46	35.63	35.15	2	22,738	0.01%
2021/11/03	33	35.72	43	35.80	35.70	-10	23,539	-0.04%
2021/11/02	31	35.55	30	36.08	35.15	1	23,573	0.00%
2021/11/01	21	34.90	21	35.23	35.20	0	23,736	0.00%
2021/10/28	15	34.70	14	35.01	34.85	1	23,908	0.00%
2021/10/27	12	35.13	10	35.35	35.30	2	24,131	0.01%
2021/10/26	22	35.36	20	35.43	35.60	2	24,736	0.01%
2021/10/25	39	34.96	34	34.55	35.05	5	25,027	0.02%
2021/10/22	59	34.21	35	34.79	33.70	24	25,424	0.09%
2021/10/21	6	36.64	5	36.44	36.90	1	25,461	0.00%
2021/10/20	21	36.10	25	36.57	36.05	-4	25,804	-0.02%
2021/10/19	5	36.65	0	0.00	36.60	5	26,215	0.02%
2021/10/18	1	36.35	0	0.00	36.40	1	26,883	0.00%
2021/10/15	30	36.55	33	36.40	36.30	-3	27,449	-0.01%
2021/10/14	13.3	35.95	10	36.10	36.35	3.3	28,019	0.01%
2021/10/13	51	35.95	51	35.68	35.80	0	28,804	0.00%
2021/10/12	14	36.37	23	36.62	36.10	-9	29,292	-0.03%
2021/10/08	40	37.31	32	38.19	37.00	8	30,189	0.03%
2021/10/07	23	38.28	18	38.24	38.30	5	31,156	0.02%
2021/10/06	82	38.36	64	38.64	38.05	18	32,370	0.06%
2021/10/05	140	39.00	149	37.72	39.00	-9	33,509	-0.03%	大買/大賣/
2021/10/04	5	37.26	13	38.25	37.10	-8	34,130	-0.02%
2021/10/01	104	40.18	100	40.20	39.15	4	35,544	0.01%	大買/
2021/09/30	50	41.80	50	41.09	41.80	0	37,175	0.00%
2021/09/29	57	40.87	20	41.15	40.35	37	38,748	0.10%
2021/09/28	12	41.45	4	41.43	41.45	8	41,331	0.02%
2021/09/27	50	42.04	23	42.55	42.35	27	44,443	0.06%
2021/09/24	33	41.74	48	41.56	41.75	-15	49,121	-0.03%
2021/09/23	58	40.57	57	40.77	41.25	1	55,807	0.00%
2021/09/22	36.2	41.53	12	41.23	41.00	24.2	63,801	0.04%
2021/09/17	63.3	43.98	40	43.69	44.45	23.3	67,891	0.03%
2021/09/16	25	44.61	20.7	45.03	44.15	4.3	70,029	0.01%
2021/09/15	38	44.76	25	44.93	45.05	13	71,938	0.02%
2021/09/14	37.1	45.61	23	45.93	45.50	14.1	75,763	0.02%
2021/09/13	128	46.99	51	47.14	46.90	77	79,590	0.10%	大買/
2021/09/10	51	46.11	64	46.43	46.35	-13	80,607	-0.02%
2021/09/09	1.5	43.88	5	44.54	44.95	-3.5	81,642	0.00%
2021/09/08	46	44.29	18	44.39	43.70	28	84,570	0.03%
2021/09/07	50	44.69	48	43.78	44.20	2	84,889	0.00%
2021/09/06	48	44.42	43	44.56	44.45	5	85,072	0.01%
2021/09/03	115	44.97	118	44.30	44.05	-3	85,000	0.00%	大買/大賣/
2021/09/02	18	44.96	14	44.63	44.40	4	85,129	0.00%
2021/09/01	14	46.18	1	47.20	46.05	13	85,115	0.02%
2021/08/31	25	46.55	73	46.97	46.85	-48	85,070	-0.06%
2021/08/30	27	46.15	40	46.54	46.40	-13	85,302	-0.02%
2021/08/27	60	45.83	15	46.17	45.85	45	85,511	0.05%
2021/08/26	63	46.44	46	47.23	46.00	17	85,671	0.02%
2021/08/24	42	44.20	34	43.96	44.00	8	89,217	0.01%
2021/08/23	5	44.55	11	44.46	44.10	-6	93,474	-0.01%
2021/08/20	5	42.90	1	43.25	43.40	4	96,058	0.00%
2021/08/19	4	43.94	2	44.25	42.75	2	98,816	0.00%
2021/08/18	50	44.05	37	44.44	45.40	13	100,762	0.01%
2021/08/17	48	45.81	64	46.67	44.30	-16	102,491	-0.02%
2021/08/16	26	47.60	4	47.30	47.80	22	106,682	0.02%
2021/08/13	30	48.25	30	48.50	47.80	0	111,289	0.00%
2021/08/12	34	47.64	47.1	48.84	49.30	-13.1	115,351	-0.01%
2021/08/11	24	47.86	29	48.37	47.00	-5	118,096	0.00%
2021/08/10	50.1	47.91	32	47.64	47.30	18.1	119,720	0.02%
2021/08/09	69	48.68	123	49.38	48.85	-54	121,383	-0.04%	大賣/
2021/08/06	71	47.11	43	46.99	47.00	28	123,407	0.02%
2021/08/05	44	47.52	47	47.19	47.15	-3	126,196	0.00%
2021/08/04	66	49.11	73	48.69	48.60	-7	129,263	-0.01%
2021/08/03	16	48.52	15	48.77	48.75	1	134,933	0.00%
2021/08/02	108	49.26	68	48.97	49.25	40	138,109	0.03%	大買/
2021/07/30	80	49.46	70	49.09	48.90	10	142,440	0.01%
2021/07/29	79	47.46	48	47.71	48.90	31	146,402	0.02%
2021/07/28	44	46.34	49	47.15	46.90	-5	148,860	0.00%
2021/07/27	95	47.67	95	47.85	46.50	0	151,587	0.00%
2021/07/26	59	49.76	62	48.80	48.55	-3	154,472	0.00%
2021/07/23	52.5	48.96	52	49.53	50.40	0.5	157,355	0.00%
2021/07/22	71	49.50	70	48.42	48.20	1	158,348	0.00%
2021/07/21	84	51.24	86	50.27	49.30	-2	159,661	0.00%
2021/07/20	62	52.30	80	51.41	51.50	-18	159,499	-0.01%
2021/07/19	127	53.62	148	54.13	53.10	-21	159,337	-0.01%	大買/大賣/
2021/07/16	47	53.08	39	53.32	53.00	8	159,322	0.01%
2021/07/15	123	52.29	65	53.01	54.40	58	159,147	0.04%	大買/
2021/07/14	114	50.32	95	51.24	50.70	19	158,637	0.01%	大買/
2021/07/13	149	54.71	115	54.85	52.60	34	158,188	0.02%	大買/大賣/
2021/07/12	127.5	57.82	59	58.13	57.40	68.5	157,356	0.04%	大買/
2021/07/09	63.2	57.04	47	57.44	56.50	16.2	156,798	0.01%
2021/07/08	166.3	57.54	245	58.25	58.50	-78.7	156,468	-0.05%	大買/大賣/
2021/07/07	166	57.29	102	57.07	56.50	64	155,332	0.04%	大買/大賣/
2021/07/06	138	60.53	106	60.70	59.60	32	155,560	0.02%	大買/大賣/
2021/07/05	160	62.28	202	62.47	61.30	-42	156,896	-0.03%	大買/大賣/
2021/07/02	148.8	60.04	121	60.61	60.10	27.8	154,581	0.02%	大買/大賣/
2021/07/01	265.3	60.07	285	61.05	58.80	-19.7	153,370	-0.01%	大買/大賣/
2021/06/30	202	62.80	208.5	62.94	61.20	-6.5	151,103	0.00%	大買/大賣/
2021/06/29	371	58.30	305.6	59.04	59.50	65.4	147,776	0.04%	大買/大賣/
2021/06/28	108.6	53.88	138	54.03	55.70	-29.4	141,237	-0.02%	大買/大賣/
2021/06/25	76	52.08	115	51.93	50.70	-39	136,878	-0.03%	大賣/
2021/06/24	31	50.42	37	50.76	50.60	-6	135,237	0.00%
2021/06/23	165	52.34	107	51.77	48.25	58	133,347	0.04%	大買/大賣/
2021/06/22	150	50.10	178	50.02	51.70	-28	130,040	-0.02%	大買/大賣/
2021/06/21	139	47.74	93	48.61	47.00	46	125,972	0.04%	大買/
2021/06/18	142	50.93	80	51.55	50.00	62	124,583	0.05%	大買/
2021/06/17	108	52.11	113	52.40	50.80	-5	123,048	0.00%	大買/大賣/
2021/06/16	15	50.72	33.6	51.22	50.40	-18.6	120,480	-0.02%
2021/06/15	46	50.20	50.2	48.77	50.60	-4.2	120,113	0.00%
2021/06/11	6	47.04	22	47.13	47.20	-16	119,897	-0.01%
2021/06/10	23	45.82	7	45.91	47.10	16	120,284	0.01%
2021/06/09	10	47.06	3	47.00	46.80	7	120,431	0.01%
2021/06/08	3	48.52	19	48.42	48.55	-16	120,709	-0.01%
2021/06/07	44.5	47.07	58	46.40	47.20	-13.5	120,863	-0.01%
2021/06/04	36	50.94	37.1	50.77	49.95	-1.1	120,690	0.00%
2021/06/03	19	51.79	15	52.08	51.60	4	121,601	0.00%
2021/06/02	27	53.41	28	52.96	52.70	-1	121,644	0.00%
2021/06/01	134.1	53.19	121	52.76	53.30	13.1	122,374	0.01%	大買/大賣/
2021/05/31	118	52.29	108.7	52.85	52.40	9.4	121,105	0.01%	大買/大賣/
2021/05/28	110	48.21	225	48.17	48.70	-115	118,089	-0.10%	大買/大賣/鉅額交易
2021/05/27	109.6	45.29	163.5	45.42	44.30	-53.9	116,115	-0.05%	大買/大賣/
2021/05/26	237.1	43.84	140	44.01	44.10	97.1	114,060	0.09%	大買/大賣/
2021/05/25	129.7	45.18	148	45.07	44.00	-18.3	113,252	-0.02%	大買/大賣/
2021/05/24	411.1	46.21	336	46.15	45.05	75.1	113,497	0.07%	大買/大賣/
2021/05/21	160	44.80	156.2	45.27	46.15	3.8	110,303	0.00%	大買/大賣/
2021/05/20	185.2	44.61	203	44.03	43.00	-17.8	105,867	-0.02%	大買/大賣/
2021/05/19	156	44.01	95.3	44.65	45.00	60.7	101,894	0.06%	大買/
2021/05/18	39	40.27	48	40.54	40.95	-9	99,356	-0.01%
2021/05/17	31.1	37.59	31	37.62	37.25	0.1	97,397	0.00%
2021/05/14	107.1	43.09	51	45.44	41.35	56.1	95,502	0.06%	大買/
2021/05/13	92.1	46.82	48	46.41	45.90	44.1	92,554	0.05%
2021/05/12	92.2	53.45	137	56.82	51.00	-44.8	89,797	-0.05%	大賣/
2021/05/11	157.1	59.24	146	58.76	56.60	11.1	86,567	0.01%	大買/大賣/
2021/05/10	121	55.91	124	55.69	57.40	-3	80,795	0.00%	大買/大賣/
2021/05/07	175	49.32	204	50.28	52.20	-29	77,653	-0.04%	大買/大賣/
2021/05/06	142	46.56	66	47.06	47.50	76	73,184	0.10%	大買/
2021/05/05	72	42.73	157	42.81	43.20	-85	68,736	-0.12%	大賣/
2021/05/04	109	40.08	76	40.09	39.30	33	66,023	0.05%	大買/
2021/05/03	153	45.01	58	45.04	42.65	95	62,948	0.15%	大買/
2021/04/29	22	40.70	57	40.99	42.60	-35	59,681	-0.06%
2021/04/28	43	39.28	130.7	39.53	38.75	-87.7	56,519	-0.16%	大賣/
2021/04/27	97	40.06	115	38.92	40.00	-18	55,435	-0.03%	大賣/
2021/04/26	25	38.75	37	38.65	39.25	-12	53,702	-0.02%
2021/04/23	55	34.66	26	34.62	35.70	29	53,554	0.05%
2021/04/22	43	37.01	30	37.63	36.25	13	53,573	0.02%
2021/04/21	13	34.10	19.4	33.97	35.40	-6.4	53,448	-0.01%
2021/04/20	26	33.25	21	33.07	34.50	5	53,279	0.01%
2021/04/19	60	33.28	23	34.26	34.70	37	53,408	0.07%
2021/04/16	39	31.28	36	31.12	31.55	3	53,007	0.01%
2021/04/15	41	28.63	39	28.70	28.70	2	52,922	0.00%
2021/04/14	26	27.82	13	28.10	27.80	13	53,582	0.02%
2021/04/13	21	27.54	36	27.78	27.40	-15	55,897	-0.03%
2021/04/12	49	28.36	65	28.23	29.00	-16	59,126	-0.03%
2021/04/09	63	26.64	62.7	26.41	26.80	0.3	58,542	0.00%
2021/04/08	0	0.00	4.9	24.95	24.95	-4.9	56,092	-0.01%
2021/04/07	37	22.84	23	22.57	22.70	14	56,933	0.02%
2021/04/06	31	22.23	13	21.85	22.70	18	56,288	0.03%
2021/04/01	184	20.56	156	20.67	20.75	28	54,838	0.05%	大買/大賣/
2021/03/31	6	18.82	95.9	18.88	19.50	-89.9	52,181	-0.17%
2021/03/30	40	18.15	4	18.25	18.30	36	51,223	0.07%
2021/03/29	17	18.26	87	18.34	18.30	-70	52,583	-0.13%
2021/03/26	4	17.69	0	0.00	17.80	4	55,864	0.01%
2021/03/25	11	18.00	6	17.98	17.55	5	58,787	0.01%
2021/03/24	27	17.34	0	0.00	17.30	27	58,813	0.05%
2021/03/23	1	17.75	12	17.66	17.55	-11	59,227	-0.02%
2021/03/22	0	0.00	15	17.68	17.70	-15	60,007	-0.02%
2021/03/19	6	17.76	8	17.90	17.50	-2	61,924	0.00%
2021/03/18	33	17.79	1	17.70	17.75	32	63,665	0.05%
2021/03/17	21	17.82	10	17.98	17.85	11	66,518	0.02%
2021/03/16	49	17.74	11	17.94	17.75	38	67,843	0.06%
2021/03/15	8	18.43	2	18.35	18.35	6	67,472	0.01%
2021/03/12	7	18.49	25	18.49	18.75	-18	67,060	-0.03%
2021/03/11	0	0.00	9	18.29	18.25	-9	66,686	-0.01%
2021/03/10	15	18.10	8	18.21	18.20	7	66,651	0.01%
2021/03/09	32	18.58	6	18.78	18.40	26	66,366	0.04%
2021/03/08	5	17.98	63	18.17	18.10	-58	65,151	-0.09%
2021/03/05	99	17.88	56	17.82	17.85	43	64,811	0.07%
2021/03/04	59	18.58	23	18.53	18.60	36	63,711	0.06%
2021/03/03	6	18.14	61	18.09	17.75	-55	61,301	-0.09%
2021/03/02	11	17.27	14.3	17.60	17.30	-3.3	60,155	-0.01%
2021/02/26	64	17.43	24	17.29	17.45	40	59,714	0.07%
2021/02/25	2	17.05	126.3	17.45	17.45	-124.3	58,896	-0.21%	大賣/鉅額交易
2021/02/24	91	16.77	46	16.72	16.50	45	58,000	0.08%
2021/02/23	5	16.68	37	16.91	17.20	-32	55,364	-0.06%
2021/02/22	10	15.57	12	15.60	15.65	-2	54,002	0.00%
2021/02/19	2	15.15	10	15.34	15.45	-8	53,465	-0.01%
2021/02/18	31	15.03	18	15.19	15.40	13	52,997	0.02%
2021/02/17	0	0.00	43	13.85	14.25	-43	52,242	-0.08%
2021/02/05	1	13.35	0	0.00	13.40	1	51,850	0.00%
2021/02/04	0	0.00	1	13.60	13.65	-1	51,731	0.00%
2021/02/03	8	13.71	8	13.75	13.70	0	51,751	0.00%
2021/02/02	2	14.00	1.5	14.17	14.20	0.5	51,453	0.00%
2021/02/01	5	13.70	0	0.00	13.80	5	51,289	0.01%
2021/01/29	12	13.98	0	0.00	13.60	12	51,075	0.02%
2021/01/28	21	13.86	0	0.00	13.90	21	51,168	0.04%
2021/01/27	1	14.35	0	0.00	14.40	1	51,213	0.00%
2021/01/26	23	14.78	2	14.90	14.85	21	51,226	0.04%
2021/01/25	22	15.27	0	0.00	15.25	22	51,006	0.04%
2021/01/22	0	0.00	6	15.13	15.25	-6	50,670	-0.01%
2021/01/21	6	14.88	12	15.03	14.90	-6	50,387	-0.01%
2021/01/20	23	14.99	12	14.63	14.60	11	50,138	0.02%
2021/01/19	11	15.48	17	15.59	15.35	-6	49,711	-0.01%
2021/01/18	27	15.08	27	15.15	15.10	0	49,391	0.00%
2021/01/15	15	16.00	24.4	15.87	15.70	-9.4	48,895	-0.02%
2021/01/14	0	0.00	17	16.56	16.40	-17	48,484	-0.04%
2021/01/13	3	15.83	1	15.70	16.10	2	47,717	0.00%
2021/01/12	49.1	15.87	22	15.84	15.70	27.1	47,363	0.06%
2021/01/11	23	16.82	22	16.84	16.65	1	46,697	0.00%
2021/01/08	26	16.72	121	16.54	16.80	-95	46,275	-0.21%	大賣/
2021/01/07	29	16.92	26	16.91	16.85	3	45,602	0.01%
2021/01/06	54	17.84	20	17.94	17.65	34	44,235	0.08%
2021/01/05	122.2	17.81	65.1	17.61	17.80	57.1	41,253	0.14%	大買/
2021/01/04	14	16.17	54	16.36	16.50	-40	37,384	-0.11%
2020/12/31	42	15.53	8	15.45	15.75	34	35,812	0.09%
2020/12/30	104	15.84	96	15.97	15.50	8	35,197	0.02%	大買/
2020/12/29	15	15.51	5	15.55	15.35	10	33,981	0.03%
2020/12/28	9	15.16	5	15.38	15.00	4	32,612	0.01%
2020/12/25	17	15.51	20	15.86	15.50	-3	31,474	-0.01%
2020/12/24	10	15.72	2	15.63	15.50	8	30,591	0.03%
2020/12/23	60	15.66	61	15.40	16.00	-1	29,622	0.00%
2020/12/22	103	16.24	46	16.64	15.20	57	28,061	0.20%	大買/
2020/12/21	65	15.31	68.2	15.34	15.75	-3.2	24,162	-0.01%
2020/12/18	6	14.28	15	14.35	14.35	-9	21,095	-0.04%
2020/12/17	7	14.31	10	14.39	14.20	-3	20,410	-0.01%
2020/12/16	17	14.56	18	14.48	14.25	-1	19,874	-0.01%
2020/12/15	67	14.58	45	14.68	14.15	22	18,916	0.12%
2020/12/14	21	14.15	33	14.31	14.30	-12	17,025	-0.07%
2020/12/11	40	13.39	33	13.61	13.75	7	14,796	0.05%
2020/12/10	2	12.55	24	12.62	12.85	-22	11,829	-0.19%
2020/12/09	14	11.65	5	11.75	11.70	9	10,342	0.09%
2020/12/08	3	11.90	0	0.00	11.90	3	10,395	0.03%
2020/12/07	0	0.00	6	12.11	12.10	-6	10,456	-0.06%
2020/12/04	1	11.85	7	12.07	12.05	-6	10,470	-0.06%
2020/12/03	20	11.76	2	12.00	11.70	18	10,500	0.17%
2020/12/02	5	11.91	6	11.84	11.80	-1	10,700	-0.01%
2020/12/01	3	11.80	0	0.00	11.90	3	10,639	0.03%
2020/11/30	5	12.04	16	11.93	12.05	-11	10,467	-0.11%
2020/11/27	5	11.65	32	11.62	11.70	-27	9,940	-0.27%
2020/11/26	12	11.30	21	11.55	11.35	-9	9,580	-0.09%
2020/11/25	1	11.25	26	11.28	11.20	-25	9,397	-0.27%
2020/11/24	33	10.92	3	11.15	11.00	30	8,983	0.33%
2020/11/23	13	10.86	11	10.86	11.05	2	8,851	0.02%
2020/11/20	5	10.55	5	10.45	10.45	0	8,295	0.00%
2020/11/19	0	0.00	29	10.40	10.35	-29	8,195	-0.35%
2020/11/16	5	10.10	0	0.00	10.00	5	8,069	0.06%
2020/11/12	102	10.15	0	0.00	10.15	102	8,024	1.27%	大買/鉅額交易
2020/11/11	2	10.48	0	0.00	10.45	2	7,943	0.03%
2020/11/10	0	0.00	5	10.40	10.25	-5	7,849	-0.06%
2020/11/09	1	10.30	0	0.00	10.30	1	7,764	0.01%
2020/11/06	0	0.00	4	10.25	10.20	-4	7,675	-0.05%
2020/11/05	14	10.49	2	10.50	10.20	12	7,639	0.16%
2020/11/04	10	10.32	6	10.40	10.40	4	7,326	0.05%
2020/11/03	260	10.07	260	10.15	10.00	0	7,010	0.00%	大買/大賣/
2020/10/29	2	10.00	0	0.00	10.10	2	6,674	0.03%
2020/10/28	5	10.20	0	0.00	10.10	5	6,628	0.08%
2020/10/26	0	0.00	2	10.05	10.00	-2	6,471	-0.03%
2020/10/22	6	10.16	0.2	10.15	10.15	5.8	6,408	0.09%
2020/10/21	0	0.00	1	10.00	9.99	-1	6,228	-0.02%
2020/10/20	0	0.00	11	9.82	9.82	-11	6,171	-0.18%
2020/10/19	11	9.98	0	0.00	9.83	11	6,163	0.18%
2020/10/15	0	0.00	1	9.95	9.95	-1	5,996	-0.02%
2020/10/14	7	10.03	7	10.15	10.15	0	5,953	0.00%
2020/10/13	0	0.00	0.5	9.86	9.88	-0.5	5,855	-0.01%
2020/10/12	1	9.98	0	0.00	9.99	1	5,903	0.02%
2020/09/28	0	0.00	1	9.44	9.43	-1	5,772	-0.02%
2020/09/25	1	9.30	0	0.00	9.18	1	5,804	0.02%
2020/09/24	0	0.00	20	9.19	9.17	-20	5,766	-0.35%
2020/09/23	0	0.00	2	9.56	9.50	-2	5,670	-0.04%
2020/09/22	0	0.00	3	9.72	9.70	-3	5,586	-0.05%
2020/09/21	3	9.99	0	0.00	9.90	3	5,528	0.05%
2020/09/17	4	9.84	2	9.85	9.86	2	5,370	0.04%
2020/09/15	3	10.10	3	10.17	10.20	0	5,003	0.00%
2020/09/14	8	10.43	0	0.00	10.30	8	4,917	0.16%
2020/09/11	3	10.33	5	10.65	10.30	-2	4,782	-0.04%
2020/09/10	2	10.50	10	10.50	10.55	-8	4,457	-0.18%
2020/09/08	16	10.35	8	10.35	10.25	8	4,044	0.20%
2020/09/03	0	0.00	1	9.44	9.37	-1	3,253	-0.03%
2020/09/02	1	9.21	0	0.00	9.36	1	3,213	0.03%
2020/08/27	0	0.00	9	8.95	8.88	-9	3,019	-0.30%
2020/08/14	3	8.35	0	0.00	8.35	3	2,786	0.11%
2020/08/03	3	8.00	0	0.00	8.02	3	2,803	0.11%
2020/07/29	5	8.11	8	8.12	8.06	-3	2,811	-0.11%
2020/07/16	0	0.00	4	8.27	8.34	-4	3,024	-0.13%
2020/07/02	0	0.00	0.2	8.19	8.20	-0.2	3,139	-0.01%
2020/06/29	1	8.20	0	0.00	8.19	1	3,195	0.03%
2020/06/22	0	0.00	13	8.43	8.46	-13	3,286	-0.40%
2020/06/15	5	8.15	0	0.00	8.11	5	3,534	0.14%
2020/06/11	0	0.00	5	8.38	8.34	-5	3,653	-0.14%
2020/05/29	0	0.00	32	7.91	7.80	-32	3,933	-0.81%
2020/05/28	32	8.23	5	8.04	8.14	27	3,929	0.69%
2020/05/14	1	7.34	0	0.00	7.21	1	3,743	0.03%
2020/05/07	5	7.42	0	0.00	7.38	5	3,694	0.14%
2020/04/30	0	0.00	5	7.76	7.83	-5	3,666	-0.14%
2020/04/29	5	7.42	0	0.00	7.47	5	3,654	0.14%
2020/04/07	0	0.00	6	6.73	6.74	-6	3,962	-0.15%
2020/03/12	8	7.95	0	0.00	7.74	8	3,916	0.20%
2020/03/09	5	8.94	0	0.00	8.90	5	3,663	0.14%
2020/03/03	0	0.00	8	9.39	9.30	-8	3,567	-0.22%
2020/03/02	8	8.86	0	0.00	9.00	8	3,545	0.23%
2020/01/31	5	9.34	0	0.00	9.32	5	4,116	0.12%
2020/01/13	0	0.00	15	10.45	10.40	-15	3,863	-0.39%
2020/01/08	15	10.12	0	0.00	10.10	15	3,916	0.38%
2020/01/02	0	0.00	3	10.70	10.75	-3	3,871	-0.08%
2019/12/30	0	0.00	13	10.63	10.60	-13	3,759	-0.35%
2019/12/27	0	0.00	4	10.35	10.35	-4	3,581	-0.11%
2019/12/25	1	10.25	0	0.00	10.25	1	3,463	0.03%
2019/12/24	1	10.30	0	0.00	10.25	1	3,458	0.03%
2019/12/23	1	10.20	0	0.00	10.25	1	3,387	0.03%
2019/11/18	0	0.00	1.1	9.46	9.45	-1.1	2,997	-0.04%
2019/11/11	1	9.50	5	9.50	9.46	-4	3,257	-0.12%
2019/11/07	0	0.00	20	9.81	9.86	-20	3,179	-0.63%
2019/11/06	20	10.00	0	0.00	9.86	20	3,246	0.62%
2019/11/05	5	9.99	7	10.14	10.10	-2	3,174	-0.06%
2019/10/29	0	0.00	2	9.12	9.11	-2	2,956	-0.07%
2019/10/25	0	0.00	100	9.19	9.20	-100	2,970	-3.37%
2019/10/18	100	9.09	0	0.00	9.08	100	3,208	3.12%
2019/10/15	8	9.00	0	0.00	9.03	8	3,256	0.25%
2019/10/03	6	9.55	0	0.00	9.54	6	3,133	0.19%
2019/09/26	5	9.91	0	0.00	9.85	5	3,222	0.16%
2019/09/05	1	10.10	0	0.00	10.10	1	3,475	0.03%
2019/09/02	1	10.00	0	0.00	10.00	1	3,471	0.03%
2019/08/14	0	0.00	5	10.00	10.00	-5	3,888	-0.13%
2019/07/26	0	0.00	3	10.75	10.75	-3	5,495	-0.05%
2019/07/03	0	0.00	7	10.70	10.55	-7	7,105	-0.10%
2019/06/21	0	0.00	2	10.65	10.65	-2	7,609	-0.03%
2019/06/20	5	10.50	0	0.00	10.50	5	7,635	0.07%
2019/06/19	3	10.40	0	0.00	10.45	3	7,795	0.04%
2019/06/14	7	10.40	0	0.00	10.35	7	8,178	0.09%
2019/06/13	4	10.40	0	0.00	10.40	4	8,203	0.05%
2019/06/10	0	0.00	0.5	10.45	10.50	-0.5	8,440	-0.01%
2019/06/05	3	10.50	0	0.00	10.50	3	8,624	0.03%
2019/05/27	5	10.40	0	0.00	10.35	5	9,845	0.05%
2019/05/20	5	10.80	0	0.00	10.80	5	10,291	0.05%
2019/05/16	0	0.00	0	10.95	11.00	0	10,312	0.00%
2019/05/10	2	10.55	0	0.00	10.60	2	11,052	0.02%
2019/05/07	10	11.20	0	0.00	11.10	10	11,031	0.09%
2019/05/03	1	11.85	61	11.83	11.85	-60	10,577	-0.57%
2019/04/29	4	12.05	110	12.20	12.05	-106	10,108	-1.05%	大賣/鉅額交易
2019/04/25	0	0.00	1	12.50	12.55	-1	9,951	-0.01%
2019/04/24	0	0.00	87	12.45	12.45	-87	9,822	-0.89%
2019/04/23	0	0.00	9	12.38	12.45	-9	9,537	-0.09%
2019/04/22	0	0.00	5	12.25	12.30	-5	9,344	-0.05%
2019/04/19	0	0.00	2	12.00	11.95	-2	9,136	-0.02%
2019/04/12	5	11.75	0	0.00	11.75	5	9,235	0.05%
2019/04/09	0	0.00	6	12.01	12.05	-6	9,131	-0.07%
2019/04/08	0	0.00	1	11.90	11.85	-1	9,048	-0.01%
2019/04/03	0	0.00	5	11.60	11.70	-5	8,878	-0.06%
2019/04/01	5	11.45	0	0.00	11.40	5	8,713	0.06%
2019/03/28	0	0.00	1	11.30	11.30	-1	8,700	-0.01%
2019/03/22	6	11.56	30	11.65	11.55	-24	8,526	-0.28%
2019/03/21	2	11.75	0	0.00	11.75	2	8,418	0.02%
2019/03/20	27	11.60	40	11.75	11.70	-13	8,396	-0.15%
2019/03/19	0	0.00	10	12.00	11.95	-10	8,157	-0.12%
2019/03/15	93	11.95	0	0.00	11.95	93	8,085	1.15%
2019/03/14	20	11.93	0	0.00	11.90	20	8,071	0.25%
2019/03/12	0	0.00	20	12.10	12.10	-20	8,245	-0.24%
2019/03/11	5	12.00	0	0.00	12.00	5	8,335	0.06%
2019/03/08	20	11.95	0	0.00	11.95	20	8,322	0.24%
2019/03/07	0	0.00	2	12.30	12.10	-2	8,279	-0.02%
2019/03/06	22	12.40	62	12.41	12.40	-40	8,456	-0.47%
2019/03/05	44	12.30	34	12.26	12.30	10	8,093	0.12%
2019/02/27	10	12.00	0	0.00	12.05	10	7,764	0.13%
2019/02/26	10	11.95	3.4	12.09	12.10	6.6	7,706	0.09%
2019/02/20	88	12.15	45	12.14	12.05	43	7,093	0.61%
2019/02/18	10	11.95	0	0.00	11.90	10	6,850	0.15%
2019/02/15	0	0.00	40	11.85	11.90	-40	6,849	-0.58%
2019/02/14	0	0.00	2	12.10	12.05	-2	6,813	-0.03%
2019/02/13	67	12.30	1	12.25	12.15	66	6,807	0.97%
2019/02/12	60	12.15	13.5	12.32	12.30	46.5	6,656	0.70%
2019/02/11	0	0.00	20	12.03	12.00	-20	6,421	-0.31%
2019/01/30	21	11.57	18	11.65	11.65	3	5,995	0.05%
2019/01/29	0	0.00	50	11.20	11.25	-50	5,784	-0.86%
2019/01/28	0	0.00	50	11.20	11.25	-50	5,742	-0.87%
2019/01/24	0	0.00	1	11.20	11.15	-1	5,753	-0.02%
2019/01/23	0	0.00	9	11.20	11.20	-9	5,744	-0.16%
2019/01/17	20	10.90	0	0.00	10.90	20	6,114	0.33%
2019/01/15	0	0.00	20	10.90	10.90	-20	6,303	-0.32%
2019/01/14	40	10.75	0	0.00	10.75	40	6,380	0.63%
2019/01/11	4	10.85	0	0.00	10.90	4	6,485	0.06%
2019/01/10	0	0.00	11	11.04	11.00	-11	6,475	-0.17%
2019/01/09	5	11.10	4	11.15	11.20	1	6,402	0.02%
2019/01/08	0	0.00	8	10.80	10.70	-8	6,276	-0.13%
2019/01/07	0	0.00	20	10.65	10.75	-20	6,281	-0.32%
2019/01/04	29	10.36	1	10.25	10.35	28	6,333	0.44%
2019/01/02	0	0.00	5	10.85	10.95	-5	6,371	-0.08%
2018/12/28	5	10.65	0	0.00	10.70	5	6,395	0.08%
2018/12/25	0	0.00	21	10.85	10.85	-21	6,691	-0.31%
2018/12/21	5	10.95	0	0.00	10.95	5	7,001	0.07%
2018/12/19	0	0.00	2	11.20	11.15	-2	7,376	-0.03%
2018/12/18	25	11.26	0	0.00	11.20	25	7,709	0.32%
2018/12/17	5	11.35	20	11.45	11.35	-15	7,782	-0.19%
2018/12/13	20	11.25	20	11.35	11.30	0	8,120	0.00%
2018/12/07	100	11.50	0	0.00	11.50	100	8,274	1.21%
2018/12/06	7	11.59	0	0.00	11.40	7	8,298	0.08%
2018/12/05	62	11.76	60	11.90	11.85	2	8,402	0.02%
2018/12/04	35	11.87	31	11.95	11.85	4	8,327	0.05%
2018/12/03	11	11.78	0	0.00	11.90	11	8,343	0.13%
2018/11/30	1	11.60	0	0.00	11.60	1	8,475	0.01%
2018/11/29	12	11.88	16	11.78	11.80	-4	8,448	-0.05%
2018/11/28	10	11.35	0	0.00	11.30	10	8,206	0.12%
2018/11/27	4	11.00	20	11.00	11.20	-16	8,265	-0.19%
2018/11/22	0	0.00	66	11.45	11.35	-66	8,925	-0.74%
2018/11/20	4	11.43	0	0.00	11.40	4	9,329	0.04%
2018/11/19	2	11.50	0	0.00	11.55	2	9,637	0.02%
2018/11/16	2	11.55	0	0.00	11.55	2	9,908	0.02%
2018/11/14	0	0.00	2	11.60	11.65	-2	10,334	-0.02%
2018/11/09	10	11.65	0	0.00	11.65	10	11,095	0.09%
2018/11/02	15	11.90	0	0.00	11.80	15	13,594	0.11%
2018/10/30	2	11.70	0	0.00	11.55	2	13,767	0.01%
2018/10/26	5	10.75	5	10.90	10.85	0	13,982	0.00%
2018/10/25	5	11.20	20	11.20	11.05	-15	13,832	-0.11%
2018/10/24	10	11.94	0	0.00	11.85	10	13,778	0.07%
2018/10/23	0	0.00	19	12.30	12.25	-19	13,825	-0.14%
2018/10/22	0	0.00	1	12.45	12.70	-1	13,880	-0.01%
2018/10/19	2.4	12.60	0	0.00	12.55	2.4	14,236	0.02%
2018/10/18	1	13.05	0	0.00	13.00	1	14,220	0.01%
2018/10/16	1	13.30	0	0.00	13.20	1	14,446	0.01%
2018/10/11	9	12.81	4	12.95	12.85	5	14,535	0.03%
2018/10/05	5	13.59	0	0.00	13.60	5	14,547	0.03%
2018/10/04	2	14.00	0	0.00	14.00	2	14,490	0.01%
2018/10/01	2	14.30	0	0.00	14.50	2	14,670	0.01%
2018/09/28	14	14.77	10	14.45	14.45	4	14,652	0.03%
2018/09/27	11	14.63	2	14.55	14.75	9	14,525	0.06%
2018/09/26	14	14.69	5	14.58	14.65	9	14,427	0.06%
2018/09/25	30	14.46	22	14.38	14.40	8	14,220	0.06%
2018/09/20	19	13.89	1	13.80	13.95	18	14,010	0.13%
2018/09/19	0	0.00	41	13.77	14.05	-41	13,927	-0.29%
2018/09/18	15	13.50	1	13.60	13.50	14	13,961	0.10%
2018/09/13	0	0.00	5	13.40	13.35	-5	14,127	-0.04%
2018/09/12	0	0.00	6	13.24	13.25	-6	14,253	-0.04%
2018/09/10	2	13.10	0	0.00	13.00	2	14,316	0.01%
2018/09/07	23	13.54	1	13.35	13.50	22	14,138	0.16%
2018/09/06	4	13.25	5	13.55	13.15	-1	14,021	-0.01%
2018/09/05	3	13.70	0	0.00	13.65	3	13,890	0.02%
2018/09/04	0	0.00	1	13.60	13.80	-1	13,909	-0.01%
2018/09/03	4	13.85	2.3	13.72	13.65	1.7	13,905	0.01%
2018/08/31	3	13.97	0	0.00	14.00	3	13,911	0.02%
2018/08/30	0	0.00	4	14.35	14.30	-4	13,778	-0.03%
2018/08/29	55	14.00	5	14.05	14.00	50	13,775	0.36%
2018/08/28	2	14.48	8.1	14.73	14.45	-6.1	13,557	-0.05%
2018/08/27	9	14.94	0	0.00	14.95	9	13,489	0.07%
2018/08/24	11	15.07	2	15.20	15.05	9	13,586	0.07%
2018/08/23	11	15.21	19	15.48	15.50	-8	13,303	-0.06%
2018/08/22	17	15.16	25	15.24	15.00	-8	13,059	-0.06%
2018/08/21	5	15.04	5	14.98	15.05	0	12,971	0.00%
2018/08/20	6	14.79	12	14.51	14.55	-6	12,662	-0.05%
2018/08/17	9	15.19	3	15.50	15.00	6	12,321	0.05%
2018/08/16	29	15.34	31	15.13	15.35	-2	12,002	-0.02%
2018/08/15	14	15.76	14	15.71	15.60	0	11,641	0.00%
2018/08/14	3	15.50	9	15.22	15.60	-6	11,049	-0.05%
2018/08/13	38	14.78	13	14.61	14.45	25	10,062	0.25%
2018/08/10	0	0.00	27	14.21	14.25	-27	9,425	-0.29%
2018/08/06	2	14.15	2	14.10	14.15	0	8,948	0.00%
2018/08/03	5	14.00	0	0.00	13.85	5	8,889	0.06%
2018/08/02	0	0.00	12	13.90	14.00	-12	8,827	-0.14%
2018/08/01	0	0.00	20	14.15	14.20	-20	8,717	-0.23%
2018/07/31	0	0.00	6	14.17	14.25	-6	8,653	-0.07%
2018/07/30	2	14.10	68	14.10	14.15	-66	8,570	-0.77%
2018/07/27	2	13.80	7.1	13.94	13.90	-5.1	8,392	-0.06%
2018/07/26	2	14.00	20	13.91	13.80	-18	8,311	-0.22%
2018/07/25	18	13.48	4	13.46	13.65	14	7,942	0.18%
2018/07/24	0	0.00	35	13.48	13.45	-35	7,810	-0.45%
2018/07/20	11	13.06	1	13.00	12.95	10	7,455	0.13%
2018/07/18	1	13.35	12	13.38	13.35	-11	7,402	-0.15%
2018/07/17	24	13.30	0	0.00	13.35	24	7,304	0.33%
2018/07/13	10	13.00	18	13.22	13.15	-8	7,209	-0.11%
2018/07/12	30	13.40	3	13.40	13.35	27	7,037	0.38%
2018/07/11	18	13.31	2	13.20	13.35	16	6,918	0.23%
2018/07/10	4	12.99	15	13.00	13.00	-11	6,661	-0.17%
2018/07/09	1	12.85	51	12.95	13.00	-50	6,594	-0.76%
2018/07/06	7	12.54	7	12.68	12.95	0	6,626	0.00%
2018/07/04	5	12.55	0	0.00	12.65	5	6,611	0.08%
2018/07/03	1	12.75	0	0.00	12.40	1	6,668	0.01%
2018/06/29	6.8	12.78	0	0.00	12.65	6.8	6,550	0.10%
2018/06/28	2	13.10	1	13.10	13.05	1	6,428	0.02%
2018/06/27	20	13.15	0	0.00	13.15	20	6,370	0.31%
2018/06/26	0	0.00	1	12.90	12.95	-1	6,167	-0.02%
2018/06/25	2	12.95	4	12.91	12.90	-2	6,160	-0.03%
2018/06/22	1	12.60	2	12.55	12.60	-1	6,098	-0.02%
2018/06/21	3	12.85	0	0.00	12.60	3	6,198	0.05%
2018/06/14	0	0.00	4	12.05	12.10	-4	6,279	-0.06%
2018/06/13	15	12.45	0	0.00	12.40	15	6,294	0.24%
2018/06/11	2	12.55	2	12.60	12.40	0	6,142	0.00%
2018/06/07	3	12.18	0.3	12.15	12.25	2.7	6,099	0.04%
2018/06/06	0	0.00	9	12.20	12.05	-9	6,105	-0.15%
2018/06/05	0	0.00	1	12.05	12.10	-1	6,128	-0.02%
2018/06/04	1	12.05	3	12.02	12.20	-2	6,122	-0.03%
2018/06/01	2	11.80	0	0.00	11.85	2	5,952	0.03%
2018/05/31	25	11.25	0	0.00	11.45	25	5,847	0.43%
2018/05/11	5	11.10	0	0.00	10.90	5	9,629	0.05%
2018/05/08	0	0.00	0.4	10.65	10.60	-0.4	9,737	0.00%
2018/05/07	50	10.40	1	10.35	10.35	49	9,928	0.49%
2018/05/04	0	0.00	1	10.45	10.50	-1	10,028	-0.01%
2018/05/02	0	0.00	19	10.60	10.50	-19	10,318	-0.18%
2018/04/24	0	0.00	4	11.05	11.00	-4	11,765	-0.03%
2018/04/19	0.5	11.20	0	0.00	11.25	0.5	13,211	0.00%
2018/04/12	0	0.00	20	11.30	11.30	-20	17,051	-0.12%
2018/04/11	0.4	11.60	0	0.00	11.60	0.4	17,184	0.00%
2018/04/09	4	12.05	0	0.00	12.00	4	17,679	0.02%
2018/03/31	0	0.00	2	11.80	11.80	-2	19,565	-0.01%
2018/03/30	0	0.00	12	11.60	11.60	-12	20,463	-0.06%
2018/03/28	0	0.00	5	11.45	11.45	-5	20,514	-0.02%
2018/03/27	1	11.00	5	11.30	11.15	-4	20,452	-0.02%
2018/03/26	0	0.00	5	10.85	10.85	-5	20,399	-0.02%
2018/03/23	16	11.09	15	11.15	10.95	1	20,320	0.00%
2018/03/22	5	12.05	5	11.75	11.80	0	20,021	0.00%
2018/03/15	0	0.00	22	12.34	12.35	-22	20,571	-0.11%
2018/03/13	11	12.45	0	0.00	12.40	11	20,768	0.05%
2018/03/09	0	0.00	0.3	12.40	12.30	-0.3	20,818	0.00%
2018/03/08	0	0.00	17	12.58	12.50	-17	20,854	-0.08%
2018/03/07	1	12.50	0	0.00	12.35	1	20,770	0.00%
2018/03/06	0	0.00	3	12.43	12.45	-3	20,732	-0.01%
2018/03/05	68	12.62	25	12.85	12.20	43	20,585	0.21%
2018/03/02	10	13.46	13	13.42	13.55	-3	19,892	-0.02%
2018/03/01	25	13.80	0	0.00	13.85	25	19,740	0.13%
2018/02/27	9.4	13.69	60	13.85	13.45	-50.6	19,364	-0.26%
2018/02/26	3	13.87	133.2	13.65	13.60	-130.2	19,157	-0.68%	大賣/鉅額交易
2018/02/23	24	13.83	25	13.68	13.50	-1	18,999	-0.01%
2018/02/22	12	13.70	26	13.55	13.60	-14	18,331	-0.08%
2018/02/21	11	13.36	10	13.16	13.55	1	18,062	0.01%
2018/02/12	1	12.85	2	12.75	12.80	-1	17,554	-0.01%
2018/02/09	2	12.45	11	12.45	12.45	-9	17,463	-0.05%
2018/02/08	0	0.00	20	12.10	12.20	-20	17,444	-0.11%
2018/02/07	0	0.00	2.1	12.46	12.25	-2.1	17,399	-0.01%
2018/02/06	5	12.27	1	12.45	12.25	4	17,268	0.02%
2018/02/05	0	0.00	3	12.70	12.85	-3	16,969	-0.02%
2018/01/31	3	12.70	2	12.85	12.95	1	16,955	0.01%
2018/01/30	25	13.25	0	0.00	13.05	25	16,808	0.15%
2018/01/29	0	0.00	12	13.16	13.20	-12	16,648	-0.07%
2018/01/26	2	13.20	0	0.00	13.15	2	16,589	0.01%
2018/01/25	2	13.20	16	13.23	13.25	-14	16,668	-0.08%
2018/01/24	17	13.06	11	13.00	13.05	6	16,514	0.04%
2018/01/23	1	12.75	4	12.65	12.75	-3	16,150	-0.02%
2018/01/22	12	12.61	206	12.60	12.55	-194	16,061	-1.21%	大賣/鉅額交易
2018/01/19	1	12.90	8	12.77	12.75	-7	15,954	-0.04%
2018/01/18	10	12.63	1	12.60	12.65	9	16,342	0.06%
2018/01/17	6	13.07	2	12.98	12.90	4	16,235	0.02%
2018/01/16	0	0.00	5	13.15	13.20	-5	15,894	-0.03%
2018/01/15	69	13.27	7	13.41	13.05	62	15,631	0.40%
2018/01/12	7	14.20	23	13.91	13.90	-16	14,781	-0.11%
2018/01/11	54	14.05	3	13.95	13.90	51	14,390	0.35%
2018/01/10	52	14.06	7	14.31	14.00	45	13,953	0.32%
2018/01/09	48	13.48	21	13.16	13.70	27	12,861	0.21%
2018/01/08	3	13.37	50	13.00	13.40	-47	12,193	-0.39%
2018/01/05	1	12.70	3	12.80	12.85	-2	11,174	-0.02%
2018/01/04	16	12.84	2	12.80	12.70	14	10,964	0.13%
2018/01/03	12	12.69	16	12.69	12.75	-4	10,724	-0.04%
2018/01/02	5	12.88	20	12.88	12.85	-15	10,405	-0.14%