中鴻 (2014)-元富-台中券商分點個股進出

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
22.60
漲跌
▲0.30
漲幅
+1.35%
成交量
5,159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－元富-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-台中券商分點個股進出
元富-台中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
2024/05/10	0.1	22.30	0	0.00	22.60	0.1	7,354	0.00%
2024/05/09	5	22.40	0	0.00	22.30	5	7,297	0.07%
2024/05/08	1.1	22.60	2	22.45	22.55	-1	7,260	-0.01%
2024/05/07	1.1	22.69	0	0.00	22.55	1.1	7,243	0.02%
2024/05/06	1	23.20	4	23.15	22.90	-3	7,177	-0.04%
2024/05/03	4	23.56	6	23.45	23.35	-2	7,119	-0.03%
2024/05/02	1	23.40	0	0.00	23.45	1	7,014	0.01%
2024/04/30	2.1	23.37	1	23.40	23.25	1.1	7,014	0.02%
2024/04/29	2	23.53	3	23.58	23.55	-1	7,038	-0.01%
2024/04/26	0	0.00	11	23.01	23.20	-11	6,947	-0.16%
2024/04/25	0	0.00	20	22.85	22.90	-20	6,973	-0.29%
2024/04/24	8	22.99	0	0.00	23.00	8	6,963	0.11%
2024/04/23	1	23.15	3	23.15	23.05	-2	7,003	-0.03%
2024/04/22	3	23.35	3	22.80	22.80	0	7,016	0.00%
2024/04/19	15.6	23.32	15.1	23.35	23.20	0.5	6,917	0.01%
2024/04/18	10.5	23.49	98.1	23.43	23.75	-87.6	6,679	-1.31%
2024/04/17	0	0.00	200	22.25	22.25	-200	6,151	-3.25%	大賣/鉅額交易
2024/04/16	27	22.22	0	0.00	22.15	27	6,289	0.43%
2024/04/15	21	22.71	0	0.00	22.65	21	6,417	0.33%
2024/04/12	11.1	22.87	2	23.05	23.00	9.1	6,362	0.14%
2024/04/11	23	23.57	2	23.45	23.35	21	6,346	0.33%
2024/04/10	60	24.47	502	24.85	24.10	-442	6,309	-7.01%	大賣/鉅額交易
2024/04/09	733	24.91	13	24.29	24.95	720	5,796	12.42%	大買/鉅額交易
2024/04/08	8	22.61	0	0.00	22.70	8	5,047	0.16%
2024/04/03	2	22.63	3	23.17	22.80	-1	5,013	-0.02%
2024/03/29	0.1	22.05	2	22.05	22.10	-2	5,293	-0.04%
2024/03/28	0	0.00	1	22.05	22.05	-1	5,898	-0.02%
2024/03/27	0.1	21.85	0	0.00	22.10	0.1	6,376	0.00%
2024/03/26	2.1	21.96	0	0.00	21.90	2.1	6,896	0.03%
2024/03/20	0.2	22.17	3	22.10	22.00	-2.9	12,747	-0.02%
2024/03/15	0.1	22.30	0	0.00	22.25	0.1	12,860	0.00%
2024/03/13	1	22.00	0	0.00	22.00	1	12,771	0.01%
2024/03/11	0	0.00	5	22.10	22.30	-5	12,732	-0.04%
2024/03/08	0	0.00	13	22.05	22.05	-13	12,716	-0.10%
2024/03/07	0	0.00	3	22.15	22.40	-3	12,713	-0.02%
2024/03/06	0	0.00	1	22.45	22.40	-1	12,652	-0.01%
2024/03/05	10	22.60	0	0.00	22.70	10	12,613	0.08%
2024/03/04	5	22.61	0	0.00	22.50	5	12,611	0.04%
2024/02/27	0	0.00	2	23.05	23.05	-2	12,710	-0.02%
2024/02/23	1	23.35	0	0.00	23.35	1	12,856	0.01%
2024/02/22	12	23.69	1	23.80	23.75	11	12,900	0.09%
2024/02/21	13	23.73	0	0.00	23.75	13	12,943	0.10%
2024/02/19	2	24.20	34	24.31	24.40	-32	13,040	-0.25%
2024/02/16	0	0.00	1	23.75	23.95	-1	13,129	-0.01%
2024/02/15	0.1	23.45	0	0.00	23.35	0.1	13,098	0.00%
2024/02/05	1	23.35	0	0.00	23.55	1	13,087	0.01%
2024/02/01	12	23.71	0	0.00	23.85	12	13,086	0.09%
2024/01/31	1	23.75	0	0.00	23.80	1	13,148	0.01%
2024/01/30	1	24.00	0	0.00	24.00	1	13,144	0.01%
2024/01/29	10	24.05	0	0.00	24.40	10	13,164	0.08%
2024/01/24	10	24.05	2	24.05	23.95	8	13,119	0.06%
2024/01/23	0	0.00	1.1	23.90	23.85	-1.1	13,112	-0.01%
2024/01/22	2	23.25	2	23.30	23.35	0	13,060	0.00%
2024/01/18	0	0.00	2	23.35	23.40	-2	12,991	-0.02%
2024/01/17	0.1	23.60	0	0.00	23.35	0.1	13,021	0.00%
2024/01/16	4.4	23.94	0	0.00	23.90	4.4	13,025	0.03%
2024/01/15	4	24.60	0	0.00	24.45	4	12,963	0.03%
2024/01/12	1	24.45	0	0.00	24.35	1	13,000	0.01%
2024/01/10	12.1	24.68	1	24.35	24.35	11.1	13,180	0.08%
2024/01/09	1.1	25.03	0	0.00	25.10	1.1	13,022	0.01%
2024/01/08	2	26.20	1	26.30	26.05	1	12,801	0.01%
2024/01/05	6.1	26.06	1	26.00	26.10	5.1	12,727	0.04%
2024/01/04	1	26.15	0	0.00	26.25	1	12,671	0.01%
2024/01/03	3	25.60	0	0.00	25.70	3	12,565	0.02%
2024/01/02	0	0.00	1	26.25	26.05	-1	12,482	-0.01%
2023/12/29	2	26.05	2	26.05	26.05	0	12,465	0.00%
2023/12/28	8.2	26.14	3	26.38	25.95	5.2	12,479	0.04%
2023/12/27	7	26.49	15	26.22	26.20	-8	12,340	-0.06%
2023/12/26	5	26.73	2	26.78	26.70	3	12,063	0.02%
2023/12/25	8	27.41	5	27.22	26.95	3	11,878	0.03%
2023/12/22	23.1	26.92	2	26.85	27.00	21.1	11,440	0.18%
2023/12/21	8.2	27.87	23	27.87	27.70	-14.8	10,953	-0.14%
2023/12/20	47	28.02	61	28.07	28.20	-14	10,450	-0.13%
2023/12/19	31	26.67	44.7	27.24	27.75	-13.7	9,327	-0.15%
2023/12/18	67	26.83	68	27.20	26.85	-1	7,949	-0.01%
2023/12/15	10	25.19	48.6	25.59	26.00	-38.6	5,922	-0.65%
2023/12/13	5	23.20	0	0.00	23.10	5	5,090	0.10%
2023/12/07	4	23.63	2	23.60	23.55	2	5,206	0.04%
2023/12/06	5	23.75	0	0.00	23.80	5	5,216	0.10%
2023/12/05	1	23.55	0	0.00	23.55	1	5,163	0.02%
2023/12/04	0	0.00	8	23.80	23.80	-8	5,142	-0.16%
2023/12/01	10	23.42	2	23.45	23.50	8	5,088	0.16%
2023/11/29	0	0.00	5	23.48	23.55	-5	5,135	-0.10%
2023/11/28	2.1	23.56	3	23.73	23.65	-0.9	5,111	-0.02%
2023/11/27	0	0.00	4	23.18	23.25	-4	5,024	-0.08%
2023/11/23	2	22.83	3	22.65	22.75	-1	4,947	-0.02%
2023/11/22	6	22.97	0	0.00	22.70	6	4,929	0.12%
2023/11/21	5	22.60	1	22.75	22.70	4	4,799	0.08%
2023/11/20	0	0.00	1	22.60	22.20	-1	4,711	-0.02%
2023/11/17	2	22.15	0	0.00	22.15	2	4,667	0.04%
2023/11/16	0	0.00	10	22.60	22.45	-10	4,650	-0.22%
2023/11/15	0	0.00	14	21.80	22.10	-14	4,565	-0.31%
2023/11/10	10	21.00	0	0.00	20.95	10	4,724	0.21%
2023/11/08	10.1	21.40	0	0.00	21.15	10.1	4,994	0.20%
2023/11/07	0	0.00	1	21.70	21.70	-1	5,068	-0.02%
2023/11/06	0	0.00	14	21.94	21.90	-14	5,158	-0.27%
2023/11/02	0	0.00	10	21.55	21.65	-10	5,456	-0.18%
2023/10/31	0	0.00	5	21.80	21.55	-5	6,448	-0.08%
2023/10/30	0	0.00	5	21.80	21.55	-5	7,077	-0.07%
2023/10/27	2	21.38	2	21.60	21.45	0	7,188	0.00%
2023/10/26	0	0.00	1	21.45	21.45	-1	7,239	-0.01%
2023/10/25	10	21.20	0	0.00	21.35	10	7,308	0.14%
2023/10/24	1	20.30	1	20.70	20.60	0	7,330	0.00%
2023/10/23	1	21.00	1	21.00	20.95	0	7,386	0.00%
2023/10/20	1	20.80	0	0.00	20.95	1	7,503	0.01%
2023/10/19	4	21.28	1	21.21	21.25	3	7,739	0.04%
2023/10/18	10.1	21.20	0.6	21.56	21.75	9.5	7,777	0.12%
2023/10/17	0.1	21.51	1	21.40	21.45	-0.9	7,782	-0.01%
2023/10/12	0.1	21.65	4.4	21.85	21.85	-4.3	7,883	-0.05%
2023/10/06	1	22.05	0	0.00	22.00	1	7,902	0.01%
2023/10/05	1	21.80	1	21.90	21.90	0	7,962	0.00%
2023/10/04	12	21.76	4	21.68	21.55	8	7,930	0.10%
2023/10/03	10	22.30	0	0.00	22.20	10	7,860	0.13%
2023/10/02	10	22.55	4	22.93	22.60	6	7,867	0.08%
2023/09/28	3.2	22.52	1	22.55	22.55	2.2	7,923	0.03%
2023/09/27	6.1	23.02	0.7	23.06	22.90	5.4	7,881	0.07%
2023/09/26	0.5	23.75	0	0.00	23.75	0.5	7,749	0.01%
2023/09/25	0.3	24.06	0	0.00	24.00	0.3	7,773	0.00%
2023/09/22	0.2	24.25	1	24.70	24.30	-0.8	7,782	-0.01%
2023/09/21	1	24.25	1	24.20	24.30	0	7,775	0.00%
2023/09/20	0	0.00	3	24.77	24.70	-3	7,808	-0.04%
2023/09/19	2	24.83	1	25.10	24.80	1	7,937	0.01%
2023/09/18	4	24.39	5	24.86	24.70	-1	7,974	-0.01%
2023/09/15	1	23.90	2.2	23.90	24.10	-1.2	7,772	-0.02%
2023/09/14	2	23.40	0	0.00	23.65	2	7,725	0.03%
2023/09/13	1.2	23.40	0	0.00	23.30	1.2	7,998	0.02%
2023/09/12	2	23.65	3	23.63	23.65	-1	8,259	-0.01%
2023/09/11	0	23.25	0	0.00	23.25	0	8,243	0.00%
2023/09/08	2	23.15	2	23.10	23.05	0	8,336	0.00%
2023/09/07	1	23.25	0	0.00	23.20	1	8,399	0.01%
2023/09/06	0	0.00	2	23.40	23.30	-2	8,452	-0.02%
2023/09/05	2	23.75	0	0.00	23.65	2	8,446	0.02%
2023/09/04	0	0.00	8	23.66	23.70	-8	8,456	-0.09%
2023/09/01	1	23.15	17	23.08	23.15	-16	8,427	-0.19%
2023/08/31	0	0.00	11	23.17	23.10	-11	8,529	-0.13%
2023/08/30	11	22.52	1	22.95	22.80	10	8,744	0.11%
2023/08/29	5.1	22.57	0	0.00	22.75	5.1	8,721	0.06%
2023/08/25	6	22.96	4	22.96	22.90	2	8,695	0.02%
2023/08/24	9	22.83	0	0.00	22.60	9	8,687	0.10%
2023/08/23	0	0.00	6	23.00	22.70	-6	8,681	-0.07%
2023/08/22	2	22.85	12	22.82	22.80	-10	8,701	-0.11%
2023/08/21	5	23.17	0	0.00	22.95	5	8,709	0.06%
2023/08/18	2	23.10	4.8	23.31	23.20	-2.8	8,681	-0.03%
2023/08/17	1	22.69	1	22.80	22.70	0	8,597	0.00%
2023/08/16	1	22.90	3	22.97	22.85	-2	8,488	-0.02%
2023/08/15	3	23.35	0	0.00	23.25	3	8,433	0.04%
2023/08/14	15	23.47	13.1	23.34	23.25	1.9	8,369	0.02%
2023/08/11	18	24.67	0	0.00	24.50	18	8,200	0.22%
2023/08/09	5	25.26	1	25.75	25.35	4	8,026	0.05%
2023/08/08	1	25.55	5	25.87	25.45	-4	7,979	-0.05%
2023/08/07	2	25.70	15	26.14	26.10	-13	7,900	-0.16%
2023/08/04	15.1	25.16	9	25.91	26.10	6.1	7,485	0.08%
2023/08/02	28	25.17	71.1	25.66	25.35	-43.1	6,959	-0.62%
2023/07/31	0	0.00	3	24.25	24.15	-3	6,308	-0.05%
2023/07/28	0	0.00	1	24.35	24.40	-1	6,270	-0.02%
2023/07/27	1	24.80	3	24.68	24.85	-2	6,193	-0.03%
2023/07/26	5	25.03	4	24.55	24.50	1	6,197	0.02%
2023/07/25	1	24.65	3	24.63	24.70	-2	6,081	-0.03%
2023/07/24	0.1	24.60	4	25.03	24.65	-4	6,006	-0.07%
2023/07/21	66	24.63	67	24.40	24.25	-1	5,786	-0.02%
2023/07/20	5	24.51	5.4	24.45	24.65	-0.4	5,833	-0.01%
2023/07/19	1.1	23.75	0	0.00	23.60	1.1	5,722	0.02%
2023/07/18	2	24.20	5	24.35	24.05	-3	5,908	-0.05%
2023/07/17	0	0.00	2	24.10	24.20	-2	5,975	-0.03%
2023/07/14	0	0.00	5	23.79	23.85	-5	6,015	-0.08%
2023/07/13	2.5	23.40	180	23.33	23.35	-177.5	5,984	-2.97%	大賣/鉅額交易
2023/07/12	0	0.00	3	23.13	23.10	-3	6,002	-0.05%
2023/07/11	1	23.35	0	0.00	23.35	1	6,005	0.02%
2023/07/10	1	23.50	0	0.00	23.40	1	6,079	0.02%
2023/07/06	12.3	23.79	1	23.80	23.80	11.3	6,107	0.18%
2023/07/05	1	24.45	0	0.00	24.20	1	6,050	0.02%
2023/07/04	0	0.00	201	24.50	24.60	-201	6,058	-3.32%	大賣/鉅額交易
2023/07/03	0	0.00	1	24.75	24.50	-1	6,089	-0.02%
2023/06/30	30	24.58	0	0.00	24.40	30	6,058	0.50%
2023/06/29	150	25.04	0	0.00	24.65	150	6,043	2.48%	大買/鉅額交易
2023/06/28	23	24.86	1	24.85	24.85	22	6,043	0.36%
2023/06/27	15	25.23	11	25.19	25.25	4	5,963	0.07%
2023/06/26	2	24.78	3	25.05	24.75	-1	5,823	-0.02%
2023/06/21	2	24.45	0	24.66	24.55	2	5,811	0.03%
2023/06/20	3	24.65	1	24.60	24.65	2	5,879	0.03%
2023/06/19	22	24.89	4	24.92	24.90	18	5,893	0.31%
2023/06/16	1	24.60	22	24.52	24.55	-21	5,664	-0.37%
2023/06/15	2	23.68	0	0.00	23.65	2	5,518	0.04%
2023/06/14	2	23.95	5	24.12	23.85	-3	5,686	-0.05%
2023/06/13	5.1	23.20	0	0.00	23.20	5.1	5,680	0.09%
2023/06/12	7	23.74	5	23.65	23.50	2	5,720	0.03%
2023/06/09	8	23.96	1	23.95	23.95	7	5,802	0.12%
2023/06/08	1	23.90	5	23.80	23.90	-4	5,983	-0.07%
2023/06/07	6	23.91	0	0.00	23.95	6	6,110	0.10%
2023/06/06	10.1	24.09	0	0.00	23.85	10.1	6,211	0.16%
2023/06/05	1	24.40	3	24.38	24.40	-2	6,245	-0.03%
2023/06/02	1	23.20	0	0.00	23.20	1	6,133	0.02%
2023/05/30	2.1	23.10	0	0.00	23.00	2.1	6,578	0.03%
2023/05/29	0	0.00	2	23.10	23.15	-2	7,000	-0.03%
2023/05/26	0.1	23.15	1	23.10	23.00	-1	7,358	-0.01%
2023/05/24	1	23.70	0	0.00	23.75	1	7,658	0.01%
2023/05/23	0	0.00	4	23.73	23.75	-4	7,773	-0.05%
2023/05/22	0	0.00	2	23.65	23.65	-2	7,946	-0.03%
2023/05/19	0	23.40	0	0.00	23.25	0	8,109	0.00%
2023/05/17	0	0.00	12	23.38	23.40	-12	8,378	-0.14%
2023/05/15	0	0.00	1	23.40	23.35	-1	8,695	-0.01%
2023/05/12	3.2	23.59	0	0.00	23.00	3.2	8,750	0.04%
2023/05/11	3.2	23.59	0	0.00	23.40	3.2	8,702	0.04%
2023/05/10	3	24.15	0	0.00	24.25	3	8,820	0.03%
2023/05/04	1	24.15	2	24.05	24.05	-1	9,566	-0.01%
2023/05/02	0	0.00	50	24.21	24.20	-50	10,177	-0.49%
2023/04/28	5	24.45	0.6	24.52	24.50	4.4	10,489	0.04%
2023/04/27	0.3	24.25	0	0.00	24.30	0.3	10,776	0.00%
2023/04/26	1	24.35	1	24.35	24.60	0	10,991	0.00%
2023/04/25	1.2	24.61	0.1	25.20	24.45	1.1	11,452	0.01%
2023/04/24	0.2	25.34	0.3	25.65	25.15	-0.2	11,957	0.00%
2023/04/21	4.6	25.31	3.1	25.22	25.55	1.6	12,174	0.01%
2023/04/20	4.1	25.74	2	25.83	25.75	2.1	12,054	0.02%
2023/04/19	1.1	26.20	0	0.00	26.15	1.1	12,265	0.01%
2023/04/17	0	0.00	10	26.50	26.65	-10	12,290	-0.08%
2023/04/14	14	26.75	0	0.00	26.70	14	12,409	0.11%
2023/04/13	0	0.00	14	27.05	27.10	-14	12,479	-0.11%
2023/04/12	0	0.00	1	26.85	26.80	-1	12,549	-0.01%
2023/04/11	100	26.95	4	26.85	26.95	96	12,654	0.76%
2023/04/10	0	26.80	2	26.75	26.90	-2	12,879	-0.02%
2023/04/07	1	26.50	0	0.00	26.55	1	13,120	0.01%
2023/04/06	1	26.65	5	26.75	26.75	-4	13,469	-0.03%
2023/03/30	2	26.28	0	0.00	26.25	2	15,575	0.01%
2023/03/28	1	26.25	0	0.00	26.15	1	17,801	0.01%
2023/03/27	103	26.84	0	0.00	26.50	103	18,537	0.56%	大買/鉅額交易
2023/03/24	1	26.95	5	26.55	26.55	-4	19,550	-0.02%
2023/03/23	1	26.45	5	26.22	26.40	-4	20,721	-0.02%
2023/03/22	0	26.75	0	0.00	26.60	0	22,079	0.00%
2023/03/21	1	26.85	1	26.90	26.85	0	22,657	0.00%
2023/03/20	6.1	26.70	0	0.00	26.65	6.1	22,689	0.03%
2023/03/17	2	27.13	1	27.15	27.15	1	22,606	0.00%
2023/03/16	3	27.05	0	0.00	27.05	3	22,463	0.01%
2023/03/15	10	27.68	0	0.00	27.60	10	22,491	0.04%
2023/03/14	11	27.72	11	27.98	27.60	0	22,529	0.00%
2023/03/13	12.5	27.47	1	27.80	27.75	11.5	22,740	0.05%
2023/03/10	2	28.10	0	0.00	27.90	2	22,697	0.01%
2023/03/09	1	28.70	11	28.70	28.70	-10	22,744	-0.04%
2023/03/08	3	28.37	0	0.00	28.40	3	22,700	0.01%
2023/03/07	0	0.00	3	28.53	28.80	-3	22,742	-0.01%
2023/03/06	2	28.75	3	28.75	28.40	-1	22,627	0.00%
2023/03/03	0	0.00	0.5	28.30	28.30	-0.5	22,580	0.00%
2023/03/02	0	0.00	1	27.55	28.15	-1	22,576	0.00%
2023/03/01	8.5	27.99	4	27.40	27.40	4.5	22,561	0.02%
2023/02/24	14	29.14	0	0.00	28.90	14	22,234	0.06%
2023/02/23	0	0.00	3	29.68	29.70	-3	21,938	-0.01%
2023/02/22	0	0.00	3	29.05	29.20	-3	21,873	-0.01%
2023/02/21	0	0.00	9	29.25	29.25	-9	21,945	-0.04%
2023/02/20	0	0.00	4	29.08	29.20	-4	22,379	-0.02%
2023/02/17	0	0.00	5	28.97	29.00	-5	23,118	-0.02%
2023/02/16	4	28.76	0	0.00	28.80	4	23,559	0.02%
2023/02/15	4	28.81	1	28.40	28.40	3	23,389	0.01%
2023/02/14	6	28.83	4	28.78	28.80	2	23,295	0.01%
2023/02/13	0	0.00	1	28.85	28.85	-1	23,198	0.00%
2023/02/10	3	28.50	5	28.15	28.10	-2	23,059	-0.01%
2023/02/08	5	28.73	12	29.13	28.65	-7	23,104	-0.03%
2023/02/07	15	28.78	3	28.80	28.80	12	22,930	0.05%
2023/02/06	3.1	27.83	2	27.95	28.05	1.1	22,757	0.00%
2023/02/03	5	27.90	0	0.00	27.80	5	22,668	0.02%
2023/02/02	13	28.28	0	0.00	28.45	13	22,489	0.06%
2023/02/01	2	28.93	0	0.00	28.75	2	22,276	0.01%
2023/01/31	3	29.28	11	29.04	29.00	-8	21,995	-0.04%
2023/01/30	2	29.03	7.1	28.92	29.00	-5.1	21,744	-0.02%
2023/01/17	1	28.30	2	28.43	28.45	-1	21,441	0.00%
2023/01/16	0	0.00	1	28.00	27.95	-1	21,168	0.00%
2023/01/13	6	27.84	28	28.16	27.75	-22	20,983	-0.10%
2023/01/12	178	28.56	152	27.65	27.60	26	20,674	0.13%	大買/大賣/
2023/01/11	9	27.66	14	27.69	27.80	-5	20,210	-0.02%
2023/01/10	1	27.10	1	27.35	27.25	0	19,989	0.00%
2023/01/09	3	27.37	6	27.55	27.35	-3	19,992	-0.02%
2023/01/06	0	0.00	2	26.85	27.10	-2	19,758	-0.01%
2023/01/05	4	26.68	2	26.73	26.50	2	19,785	0.01%
2023/01/04	5	26.93	0	0.00	26.65	5	19,743	0.03%
2023/01/03	2	27.20	4	27.25	27.10	-2	19,655	-0.01%
2022/12/30	3	26.87	2	26.70	26.75	1	19,555	0.01%
2022/12/29	1	26.55	0	0.00	26.60	1	19,450	0.01%
2022/12/28	4	27.18	0	0.00	26.80	4	19,437	0.02%
2022/12/27	1	27.25	1	26.70	26.70	0	19,274	0.00%
2022/12/26	8	27.61	4	27.78	27.10	4	19,051	0.02%
2022/12/23	6	27.79	9	27.72	27.60	-3	18,722	-0.02%
2022/12/22	63	27.31	15	27.32	27.30	48	17,973	0.27%
2022/12/21	3	26.45	16	26.88	27.10	-13	16,789	-0.08%
2022/12/20	8	25.68	5	25.19	24.70	3	15,380	0.02%
2022/12/19	6	26.57	9	26.17	26.00	-3	14,732	-0.02%
2022/12/16	21	27.70	11	28.02	27.50	10	14,061	0.07%
2022/12/15	21	27.27	27	27.52	27.60	-6	13,168	-0.05%
2022/12/14	31	26.66	25	26.47	25.90	6	12,193	0.05%
2022/12/13	2	24.85	21.6	25.81	26.40	-19.6	10,963	-0.18%
2022/12/09	0.1	23.75	0	0.00	23.80	0.1	10,567	0.00%
2022/12/08	1.1	23.89	1	24.15	23.75	0.1	10,633	0.00%
2022/12/07	5	24.14	1	23.85	23.85	4	10,670	0.04%
2022/12/06	3.5	24.34	2	24.18	24.15	1.5	10,594	0.01%
2022/12/05	2	24.58	12.3	24.53	24.70	-10.3	10,597	-0.10%
2022/12/02	6	23.92	6	23.54	23.60	0	10,364	0.00%
2022/12/01	19	23.97	15	24.21	23.95	4	10,432	0.04%
2022/11/30	5	23.65	0	0.00	23.80	5	10,464	0.05%
2022/11/29	1	22.95	1.3	23.05	23.85	-0.3	10,493	0.00%
2022/11/28	6	22.68	4	22.54	22.60	2	10,399	0.02%
2022/11/25	1	23.10	98	23.10	22.80	-97	10,516	-0.92%
2022/11/24	1	22.75	1	22.80	22.80	0	10,531	0.00%
2022/11/23	3	23.07	3	22.95	22.75	0	10,466	0.00%
2022/11/22	0	0.00	2	23.45	23.35	-2	10,378	-0.02%
2022/11/21	1	23.70	2	24.00	23.85	-1	10,361	-0.01%
2022/11/18	2	24.75	2	24.20	23.90	0	10,353	0.00%
2022/11/17	1	24.10	2	24.18	24.20	-1	10,256	-0.01%
2022/11/16	35	24.49	28	24.34	24.45	7	10,149	0.07%
2022/11/15	4	23.66	22	23.69	24.10	-18	9,713	-0.19%
2022/11/14	0	0.00	2	22.03	22.45	-2	8,940	-0.02%
2022/11/10	1	20.70	1	20.35	20.35	0	8,764	0.00%
2022/11/08	0	0.00	12	20.97	20.60	-12	9,464	-0.13%
2022/11/07	0	0.00	11	20.57	20.40	-11	9,865	-0.11%
2022/11/04	1	19.85	3	19.90	19.90	-2	9,907	-0.02%
2022/11/03	1	20.40	1	20.55	20.55	0	9,955	0.00%
2022/11/02	0	0.00	11	20.40	20.45	-11	9,996	-0.11%
2022/11/01	10	19.40	0	0.00	20.00	10	10,034	0.10%
2022/10/31	3	19.70	1	19.75	19.70	2	10,146	0.02%
2022/10/28	13	20.14	0	0.00	19.90	13	10,270	0.13%
2022/10/27	2	20.50	3	20.47	20.50	-1	10,296	-0.01%
2022/10/25	5	20.75	0	0.00	20.80	5	11,142	0.04%
2022/10/20	10	21.00	0	0.00	22.45	10	11,328	0.09%
2022/10/19	1	21.80	11	21.81	21.90	-10	11,399	-0.09%
2022/10/18	1	21.45	1	21.20	21.25	0	11,536	0.00%
2022/10/13	11	21.47	0	0.00	21.15	11	11,967	0.09%
2022/10/12	10	22.10	4	22.00	22.20	6	12,127	0.05%
2022/10/11	1	22.35	100	22.47	22.30	-99	12,275	-0.81%
2022/10/06	2	22.40	2	22.25	22.50	0	12,267	0.00%
2022/10/05	1	22.65	13	22.80	22.60	-12	12,293	-0.10%
2022/10/04	0	0.00	10.5	21.85	22.15	-10.5	12,230	-0.09%
2022/09/28	11	20.77	0	0.00	20.50	11	12,279	0.09%
2022/09/27	0	0.00	100	21.45	21.40	-100	12,321	-0.81%
2022/09/26	11	22.36	0	0.00	21.65	11	12,522	0.09%
2022/09/23	1	23.30	2	23.10	23.00	-1	12,506	-0.01%
2022/09/22	1	22.50	0	0.00	22.55	1	12,464	0.01%
2022/09/21	16	23.48	14	23.13	23.20	2	12,282	0.02%
2022/09/20	16	23.98	0	0.00	24.20	16	12,026	0.13%
2022/09/19	0	0.00	5	24.70	24.45	-5	11,912	-0.04%
2022/09/16	100	24.10	100	24.30	24.45	0	11,816	0.00%
2022/09/15	2	24.45	10	24.60	24.45	-8	11,879	-0.07%
2022/09/14	11	24.00	2	23.95	23.95	9	11,970	0.08%
2022/09/12	204	24.80	14	24.59	24.60	190	12,301	1.54%	大買/鉅額交易
2022/09/08	11	24.25	7	24.10	24.20	4	12,320	0.03%
2022/09/07	11	24.00	11	24.73	23.90	0	12,320	0.00%
2022/09/06	11.1	24.17	0	0.00	23.95	11.1	12,180	0.09%
2022/09/05	0.2	24.68	0	0.00	24.60	0.2	12,095	0.00%
2022/09/02	1	25.30	2	25.43	25.15	-1	12,179	-0.01%
2022/09/01	2.1	25.30	0	0.00	25.20	2.1	12,175	0.02%
2022/08/31	1	25.60	1.1	25.80	25.95	-0.1	12,098	0.00%
2022/08/30	2	26.25	0	0.00	26.30	2	12,043	0.02%
2022/08/26	0	0.00	3	27.02	27.05	-3	12,174	-0.02%
2022/08/24	2	26.90	2	26.85	26.80	0	12,216	0.00%
2022/08/22	5	26.87	4	26.91	26.80	1	12,299	0.01%
2022/08/19	0	0.00	2	27.75	27.55	-2	12,263	-0.02%
2022/08/18	2	27.68	102	27.46	27.70	-100	12,205	-0.82%	大賣/
2022/08/17	11	27.63	3	27.25	27.45	8	12,084	0.07%
2022/08/16	1	27.20	1	27.25	27.20	0	11,983	0.00%
2022/08/15	105	26.98	22.1	27.38	27.60	82.9	11,864	0.70%	大買/
2022/08/12	5	25.93	12	26.23	26.00	-7	11,606	-0.06%
2022/08/11	0	0.00	1	25.20	25.20	-1	11,403	-0.01%
2022/08/10	5	25.60	0	0.00	25.20	5	11,397	0.04%
2022/08/09	3	25.50	0	0.00	25.50	3	11,359	0.03%
2022/08/05	1	26.05	0	0.00	26.05	1	11,308	0.01%
2022/08/04	0	0.00	1	25.70	26.00	-1	11,422	-0.01%
2022/08/03	0	0.00	11	26.41	26.70	-11	11,402	-0.10%
2022/08/02	13	26.96	5	26.91	26.90	8	11,544	0.07%
2022/08/01	11	26.60	12.1	27.02	27.10	-1.1	11,292	-0.01%
2022/07/29	16	25.30	16	25.10	25.15	0	11,552	0.00%
2022/07/28	0	0.00	1	25.00	24.90	-1	11,523	-0.01%
2022/07/27	20	24.49	1	24.60	24.60	19	11,460	0.17%
2022/07/26	5.2	25.28	1	25.40	25.05	4.2	11,397	0.04%
2022/07/25	2	28.30	15	28.45	28.70	-13	11,190	-0.12%
2022/07/22	21	28.10	11	28.59	28.20	10	11,040	0.09%
2022/07/21	18	28.29	4	28.19	28.10	14	11,086	0.13%
2022/07/20	4	29.25	4	29.35	29.40	0	11,156	0.00%
2022/07/19	5	27.92	1	28.05	28.75	4	11,216	0.04%
2022/07/18	1	27.05	1.1	27.39	28.40	-0.1	11,158	0.00%
2022/07/15	1	26.70	0	0.00	26.85	1	11,091	0.01%
2022/07/14	0	0.00	2	26.70	26.80	-2	11,223	-0.02%
2022/07/13	2	26.85	0.4	26.87	26.60	1.6	11,308	0.01%
2022/07/08	1	26.60	0.3	26.75	26.70	0.7	11,748	0.01%
2022/07/07	0	0.00	12	25.94	26.00	-12	11,839	-0.10%
2022/07/06	0	0.00	30	25.50	25.50	-30	11,951	-0.25%
2022/07/05	0	0.00	5	25.59	26.00	-5	12,164	-0.04%
2022/07/04	6	24.93	1	24.95	25.00	5	12,242	0.04%
2022/07/01	0	0.00	3	27.23	26.60	-3	12,314	-0.02%
2022/06/30	5	26.91	5	26.80	26.85	0	12,310	0.00%
2022/06/29	0.1	27.80	0	0.00	27.70	0.1	12,355	0.00%
2022/06/28	4.2	27.86	5	27.95	27.95	-0.8	12,507	-0.01%
2022/06/27	6.2	28.28	8	28.56	28.50	-1.9	13,089	-0.01%
2022/06/24	2	27.35	10	27.49	27.50	-8	13,382	-0.06%
2022/06/23	5	26.95	10.5	26.97	27.10	-5.5	13,663	-0.04%
2022/06/22	13.1	27.58	9	27.40	27.40	4.1	13,894	0.03%
2022/06/21	7	28.13	6.3	28.38	28.40	0.7	14,512	0.00%
2022/06/20	19	28.81	7	28.18	28.05	12	14,978	0.08%
2022/06/17	4	29.65	2	29.60	29.80	2	16,109	0.01%
2022/06/16	1.2	30.53	10	30.15	30.00	-8.8	17,398	-0.05%
2022/06/15	1.1	31.37	0	0.00	30.90	1.1	17,549	0.01%
2022/06/14	2.1	30.90	0	0.00	31.00	2.1	17,760	0.01%
2022/06/13	3.3	31.41	13	31.49	31.15	-9.7	18,175	-0.05%
2022/06/10	2.1	32.31	4	32.41	32.55	-1.9	18,323	-0.01%
2022/06/09	0.1	32.87	1	32.80	32.85	-0.9	18,553	-0.01%
2022/06/08	5.1	33.22	1	33.50	33.15	4.1	19,323	0.02%
2022/06/06	10	33.45	6.3	33.47	33.50	3.7	19,839	0.02%
2022/06/02	1.6	32.76	1	32.90	32.65	0.6	21,173	0.00%
2022/06/01	2.1	33.17	0	0.00	33.15	2.1	22,617	0.01%
2022/05/30	0	33.65	1	33.70	33.40	-1	22,803	0.00%
2022/05/26	0	32.85	1	32.95	32.80	-1	23,743	0.00%
2022/05/25	0	0.00	1	32.60	32.65	-1	23,894	0.00%
2022/05/24	5	33.04	1	33.55	32.90	4	24,000	0.02%
2022/05/23	1	33.05	0	0.00	33.00	1	24,170	0.00%
2022/05/20	12	33.05	6	33.17	33.10	6	24,603	0.02%
2022/05/19	8	31.68	5	31.55	31.90	3	25,466	0.01%
2022/05/18	11	33.41	1	33.70	33.45	10	25,245	0.04%
2022/05/17	1	32.80	1	32.80	32.95	0	25,175	0.00%
2022/05/16	0	0.00	2	33.00	32.90	-2	25,132	-0.01%
2022/05/13	1	32.75	2	32.63	32.75	-1	25,157	0.00%
2022/05/12	12	32.45	4	32.94	32.35	8	25,175	0.03%
2022/05/11	9	33.78	4	33.68	33.65	5	25,046	0.02%
2022/05/10	13	34.27	4	34.53	34.50	9	25,121	0.04%
2022/05/09	0	0.00	5	33.90	33.65	-5	25,071	-0.02%
2022/05/06	23.5	34.74	1.1	34.65	34.60	22.4	25,056	0.09%
2022/05/05	0	0.00	1	38.30	38.35	-1	24,627	0.00%
2022/05/04	7	37.88	0	0.00	37.95	7	24,616	0.03%
2022/05/03	2	37.80	0	0.00	37.85	2	24,698	0.01%
2022/04/29	3	38.00	1	38.05	38.15	2	24,756	0.01%
2022/04/28	13	38.07	0	0.00	38.05	13	24,853	0.05%
2022/04/27	14	38.20	29	38.02	38.20	-15	24,827	-0.06%
2022/04/26	10	40.11	22	40.05	39.40	-12	24,640	-0.05%
2022/04/25	19	41.14	3	42.35	40.90	16	24,401	0.07%
2022/04/22	11	43.86	4	44.01	43.85	7	24,199	0.03%
2022/04/21	4	43.66	6	43.73	43.10	-2	24,298	-0.01%
2022/04/20	5	43.74	0.7	43.65	43.60	4.3	24,620	0.02%
2022/04/19	6	45.00	0	0.00	44.50	6	24,576	0.02%
2022/04/18	5	45.94	0	0.00	44.75	5	24,596	0.02%
2022/04/15	2	47.20	2	47.15	46.80	0	24,461	0.00%
2022/04/14	1	47.05	7	47.29	46.80	-6	24,431	-0.02%
2022/04/13	7	47.06	28	47.29	47.10	-21	24,418	-0.09%
2022/04/12	14	46.43	1	46.70	46.70	13	24,421	0.05%
2022/04/11	4	46.79	2	46.80	46.65	2	24,375	0.01%
2022/04/08	7	46.45	3	47.22	47.50	4	24,241	0.02%
2022/04/07	15	47.48	2	47.13	45.75	13	24,089	0.05%
2022/04/06	7	46.34	1	46.90	46.95	6	23,863	0.03%
2022/04/01	12	46.31	24	46.23	46.55	-12	23,925	-0.05%
2022/03/31	10	46.48	5	46.15	46.15	5	24,396	0.02%
2022/03/30	37	45.44	39	45.94	46.90	-2	24,614	-0.01%
2022/03/29	10	46.41	8	46.33	46.00	2	24,555	0.01%
2022/03/28	10	47.22	8	47.33	47.30	2	24,828	0.01%
2022/03/25	13	48.12	13	48.30	48.50	0	25,621	0.00%
2022/03/24	30	48.52	8	48.61	47.95	22	27,333	0.08%
2022/03/23	10	47.77	25.5	47.61	48.50	-15.5	28,160	-0.06%
2022/03/22	23	47.91	42	47.92	47.40	-19	27,779	-0.07%
2022/03/21	37	46.79	42	46.88	47.20	-5	26,656	-0.02%
2022/03/18	11	44.44	4	44.23	43.95	7	25,846	0.03%
2022/03/17	2.5	43.93	20	44.29	44.20	-17.5	26,610	-0.07%
2022/03/16	8	43.89	9	44.12	43.75	-1	26,726	0.00%
2022/03/15	12	43.42	7	43.39	43.20	5	26,546	0.02%
2022/03/14	4	43.63	2.2	43.52	44.00	1.8	27,330	0.01%
2022/03/11	20	43.68	24	43.80	43.60	-4	27,832	-0.01%
2022/03/10	31	42.28	38	42.50	42.80	-7	27,391	-0.03%
2022/03/09	49	41.42	38	41.35	41.80	11	27,386	0.04%
2022/03/08	95	42.83	100	43.07	40.90	-5	27,456	-0.02%
2022/03/07	39	43.71	60	43.61	43.90	-21	26,189	-0.08%
2022/03/04	9	42.26	4	42.21	42.00	5	24,971	0.02%
2022/03/03	7	42.44	2	42.30	42.30	5	25,053	0.02%
2022/03/02	3	42.37	14.3	42.99	42.25	-11.3	25,338	-0.04%
2022/03/01	32	42.44	38	42.16	42.05	-6	26,021	-0.02%
2022/02/25	4	40.43	4	40.58	40.50	0	27,087	0.00%
2022/02/24	21	39.79	6	39.78	39.35	15	27,790	0.05%
2022/02/23	18	41.06	4	41.34	41.30	14	27,769	0.05%
2022/02/22	21	41.96	20	42.07	41.20	1	27,786	0.00%
2022/02/21	24.2	42.51	16	42.23	42.75	8.2	27,345	0.03%
2022/02/18	2	39.75	7	39.83	39.85	-5	26,414	-0.02%
2022/02/17	6	39.44	1	39.30	39.75	5	26,629	0.02%
2022/02/16	0	0.00	11	39.53	39.55	-11	26,832	-0.04%
2022/02/15	4	39.60	0	0.00	39.10	4	27,223	0.01%
2022/02/14	6	39.50	12	39.55	39.80	-6	28,130	-0.02%
2022/02/11	1	40.55	6	40.73	40.35	-5	28,247	-0.02%
2022/02/10	7	40.35	11	40.48	40.50	-4	28,566	-0.01%
2022/02/09	3	40.05	4	40.33	40.25	-1	29,265	0.00%
2022/02/08	15	39.81	6	39.95	40.00	9	29,287	0.03%
2022/02/07	0	0.00	105	38.92	39.85	-105	29,340	-0.36%	大賣/鉅額交易
2022/01/25	5	36.88	12	37.05	36.75	-7	29,502	-0.02%
2022/01/24	2.1	36.98	5	36.96	37.10	-2.9	29,595	-0.01%
2022/01/21	7	38.91	6	39.00	38.15	1	29,608	0.00%
2022/01/20	12	38.93	61	39.15	39.25	-49	29,596	-0.17%
2022/01/19	1	38.20	1	38.35	38.25	0	29,578	0.00%
2022/01/18	56	39.49	217	38.92	38.80	-161	29,689	-0.54%	大賣/鉅額交易
2022/01/17	1.3	39.51	1	39.45	39.45	0.3	29,911	0.00%
2022/01/14	28	39.81	71	39.51	40.00	-43	30,508	-0.14%
2022/01/13	308	39.99	19	39.75	40.00	289	30,450	0.95%	大買/鉅額交易
2022/01/12	1	38.30	18	38.34	38.45	-17	30,188	-0.06%
2022/01/11	11	38.45	26	38.15	38.15	-15	30,146	-0.05%
2022/01/10	14	38.76	1	38.70	38.90	13	30,244	0.04%
2022/01/07	2	39.23	2	39.33	39.05	0	30,235	0.00%
2022/01/06	31	40.05	11	39.73	39.75	20	30,272	0.07%
2022/01/05	11	40.71	1	40.20	40.25	10	30,346	0.03%
2022/01/04	9	40.09	4	40.13	40.15	5	30,395	0.02%
2022/01/03	2	40.83	1	40.35	40.70	1	30,572	0.00%
2021/12/30	12	41.19	6	41.24	41.15	6	30,805	0.02%
2021/12/29	39	41.23	1	41.20	41.50	38	30,944	0.12%
2021/12/28	9	41.20	0	0.00	41.10	9	31,211	0.03%
2021/12/27	38	42.08	9	41.46	41.00	29	31,412	0.09%
2021/12/24	8	43.19	13	42.82	42.55	-5	31,107	-0.02%
2021/12/23	16	43.73	6	43.79	43.55	10	30,878	0.03%
2021/12/22	13	44.06	707	44.14	43.90	-694	30,458	-2.28%	大賣/鉅額交易
2021/12/21	40	42.90	68.2	43.37	44.55	-28.2	29,872	-0.09%
2021/12/20	280	42.87	138	43.75	44.05	142	28,816	0.49%	大買/大賣/鉅額交易
2021/12/17	527	41.35	90	41.60	41.70	437	26,866	1.63%	大買/鉅額交易
2021/12/16	38	39.60	16	39.38	39.40	22	25,705	0.09%
2021/12/15	9	39.97	254.2	39.97	39.95	-245.2	25,899	-0.95%	大賣/鉅額交易
2021/12/14	228	39.93	48	39.76	39.65	180	25,870	0.70%	大買/鉅額交易
2021/12/13	39	40.13	52	40.46	40.90	-13	25,432	-0.05%
2021/12/10	8.1	39.05	8.1	38.82	38.50	0.1	24,588	0.00%
2021/12/09	12.1	38.77	122	38.39	38.45	-109.9	24,644	-0.45%	大賣/鉅額交易
2021/12/08	65	39.74	3	39.67	39.15	62	24,884	0.25%
2021/12/07	17	38.27	29.1	38.19	39.00	-12.1	24,544	-0.05%
2021/12/06	8	37.13	24	37.38	37.10	-16	23,937	-0.07%
2021/12/03	24	36.37	17	36.50	36.50	7	23,783	0.03%
2021/12/02	40	36.17	21	36.27	36.20	19	23,710	0.08%
2021/12/01	6	35.00	8	35.11	35.40	-2	23,638	-0.01%
2021/11/30	18	34.96	24	34.95	35.10	-6	23,681	-0.03%
2021/11/29	60	35.08	53.2	35.11	35.10	6.8	23,701	0.03%
2021/11/26	109	36.49	54	36.62	36.25	55	23,693	0.23%	大買/
2021/11/25	53	38.05	47	38.08	38.15	6	23,602	0.03%
2021/11/24	160	37.22	39	37.33	37.40	121	22,654	0.53%	大買/鉅額交易
2021/11/23	11	35.05	19.1	35.00	35.20	-8.1	21,411	-0.04%
2021/11/22	2	32.90	7	32.80	33.40	-5	21,791	-0.02%
2021/11/19	9	33.01	2	33.33	32.85	7	21,762	0.03%
2021/11/18	8	33.85	15	34.02	33.90	-7	21,745	-0.03%
2021/11/17	3.1	34.07	6.5	33.95	33.85	-3.4	21,904	-0.02%
2021/11/16	9.1	34.59	15	34.20	34.10	-5.9	22,142	-0.03%
2021/11/15	2	34.73	3	34.73	34.75	-1	22,263	0.00%
2021/11/12	8	35.74	8	35.82	35.55	0	22,815	0.00%
2021/11/11	26	36.83	38	36.51	36.25	-12	22,815	-0.05%
2021/11/10	17	35.30	2	35.30	34.95	15	22,256	0.07%
2021/11/09	9.2	35.50	45	35.97	35.70	-35.8	22,466	-0.16%
2021/11/08	71	36.22	17.2	36.18	36.25	53.8	22,636	0.24%
2021/11/05	4.2	34.44	1	34.30	34.30	3.2	22,459	0.01%
2021/11/04	12	35.56	6	35.23	35.15	6	22,738	0.03%
2021/11/03	13	35.78	17	35.86	35.70	-4	23,539	-0.02%
2021/11/02	3	35.18	15	35.11	35.15	-12	23,573	-0.05%
2021/11/01	4	35.29	3	34.85	35.20	1	23,736	0.00%
2021/10/29	0	0.00	1	35.00	35.10	-1	23,880	0.00%
2021/10/26	5	35.55	4	35.40	35.60	1	24,736	0.00%
2021/10/25	2	34.63	7.2	34.67	35.05	-5.2	25,027	-0.02%
2021/10/22	17.1	34.66	13	33.89	33.70	4.1	25,424	0.02%
2021/10/21	6	36.26	5	36.91	36.90	1	25,461	0.00%
2021/10/20	2	36.45	1	37.10	36.05	1	25,804	0.00%
2021/10/19	0	0.00	3	36.67	36.60	-3	26,215	-0.01%
2021/10/18	6.4	35.79	17	36.14	36.40	-10.6	26,883	-0.04%
2021/10/15	2	36.38	1	36.55	36.30	1	27,449	0.00%
2021/10/13	16	35.66	4	36.39	35.80	12	28,804	0.04%
2021/10/12	1	36.45	1	37.50	36.10	0	29,292	0.00%
2021/10/08	3	37.43	0	0.00	37.00	3	30,189	0.01%
2021/10/07	7	37.61	7	38.10	38.30	0	31,156	0.00%
2021/10/06	6	38.61	1	38.25	38.05	5	32,370	0.02%
2021/10/05	19	37.97	17	38.32	39.00	2	33,509	0.01%
2021/10/04	3	37.43	14	37.44	37.10	-11	34,130	-0.03%
2021/10/01	2	40.80	116	39.59	39.15	-114	35,544	-0.32%	大賣/鉅額交易
2021/09/28	1	41.45	0	0.00	41.45	1	41,331	0.00%
2021/09/27	1	42.00	1	42.25	42.35	0	44,443	0.00%
2021/09/24	2	41.68	0	0.00	41.75	2	49,121	0.00%
2021/09/23	6	41.13	6	40.48	41.25	0	55,807	0.00%
2021/09/22	4.1	42.05	1	41.05	41.00	3.1	63,801	0.00%
2021/09/17	10	43.73	1	43.95	44.45	9	67,891	0.01%
2021/09/16	3	44.72	0	0.00	44.15	3	70,029	0.00%
2021/09/15	11	44.75	1,019	44.65	45.05	-1,008	71,938	-1.40%	大賣/鉅額交易
2021/09/14	9	45.47	4	45.55	45.50	5	75,763	0.01%
2021/09/13	10	46.70	27.1	47.08	46.90	-17.1	79,590	-0.02%
2021/09/10	44	46.18	22	46.47	46.35	22	80,607	0.03%
2021/09/09	0	0.00	2	44.78	44.95	-2	81,642	0.00%
2021/09/08	61	44.10	2	44.35	43.70	59	84,570	0.07%
2021/09/07	9	44.53	206	45.00	44.20	-197	84,889	-0.23%	大賣/鉅額交易
2021/09/06	10	44.48	303	44.63	44.45	-293	85,072	-0.34%	大賣/鉅額交易
2021/09/03	5	45.02	7	44.61	44.05	-2	85,000	0.00%
2021/09/02	10	44.93	4	44.80	44.40	6	85,129	0.01%
2021/09/01	8	46.44	3	46.98	46.05	5	85,115	0.01%
2021/08/31	4	47.06	5	46.72	46.85	-1	85,070	0.00%
2021/08/30	11	46.43	3	46.13	46.40	8	85,302	0.01%
2021/08/27	5	46.35	1	46.20	45.85	4	85,511	0.00%
2021/08/26	72.1	46.90	187.3	46.18	46.00	-115.3	85,671	-0.13%	大賣/鉅額交易
2021/08/25	12	44.06	7	44.21	44.10	5	85,317	0.01%
2021/08/24	18.2	44.21	12	44.32	44.00	6.2	89,217	0.01%
2021/08/23	6	44.80	11	44.58	44.10	-5	93,474	-0.01%
2021/08/20	155	42.58	8	43.43	43.40	147	96,058	0.15%	大買/鉅額交易
2021/08/19	9	43.84	10	44.03	42.75	-1	98,816	0.00%
2021/08/18	509	44.38	53	43.06	45.40	456	100,762	0.45%	大買/鉅額交易
2021/08/17	9	46.23	13	46.75	44.30	-4	102,491	0.00%
2021/08/16	7	47.62	6	47.70	47.80	1	106,682	0.00%
2021/08/13	22	48.15	5	48.53	47.80	17	111,289	0.02%
2021/08/12	8	48.17	25.1	48.52	49.30	-17.1	115,351	-0.01%
2021/08/11	23.1	48.26	16	47.49	47.00	7.1	118,096	0.01%
2021/08/10	22	47.95	20	47.77	47.30	2	119,720	0.00%
2021/08/09	26	48.90	35	49.15	48.85	-9	121,383	-0.01%
2021/08/06	6	47.52	9	46.99	47.00	-3	123,407	0.00%
2021/08/05	12.1	47.04	4	47.50	47.15	8.1	126,196	0.01%
2021/08/04	9.3	48.98	3	49.43	48.60	6.3	129,263	0.00%
2021/08/03	5	48.64	10	48.64	48.75	-5	134,933	0.00%
2021/08/02	26	49.07	43	48.76	49.25	-17	138,109	-0.01%
2021/07/30	34	49.61	13.2	49.80	48.90	20.8	142,440	0.01%
2021/07/29	8	47.35	6	47.53	48.90	2	146,402	0.00%
2021/07/28	16	47.06	17	47.13	46.90	-1	148,860	0.00%
2021/07/27	21.2	47.75	13	48.10	46.50	8.2	151,587	0.01%
2021/07/26	19	49.37	1	49.95	48.55	18	154,472	0.01%
2021/07/23	8	49.31	13	49.73	50.40	-5	157,355	0.00%
2021/07/22	24	48.58	19	48.34	48.20	5	158,348	0.00%
2021/07/21	20.2	50.26	5	52.13	49.30	15.2	159,661	0.01%
2021/07/20	14	51.21	2	52.60	51.50	12	159,499	0.01%
2021/07/19	15.1	54.03	12.3	54.11	53.10	2.7	159,337	0.00%
2021/07/16	25	53.14	27	53.83	53.00	-2	159,322	0.00%
2021/07/15	9.1	52.69	35	52.85	54.40	-26	159,147	-0.02%
2021/07/14	25	50.49	36	50.55	50.70	-11	158,637	-0.01%
2021/07/13	56.2	54.64	61	54.53	52.60	-4.8	158,188	0.00%
2021/07/12	48.1	58.37	39	58.54	57.40	9.1	157,356	0.01%
2021/07/09	24	57.00	23.2	57.10	56.50	0.9	156,798	0.00%
2021/07/08	85	58.02	66	57.76	58.50	19	156,468	0.01%
2021/07/07	120.2	57.78	74	57.62	56.50	46.2	155,332	0.03%	大買/
2021/07/06	121.5	60.69	79	60.80	59.60	42.5	155,560	0.03%	大買/
2021/07/05	75	61.79	96	62.24	61.30	-21	156,896	-0.01%
2021/07/02	103	60.11	133.4	60.61	60.10	-30.4	154,581	-0.02%	大買/大賣/
2021/07/01	257.7	61.11	197	60.66	58.80	60.7	153,370	0.04%	大買/大賣/
2021/06/30	176.4	62.23	147	62.75	61.20	29.4	151,103	0.02%	大買/大賣/
2021/06/29	265	58.53	261	58.81	59.50	4	147,776	0.00%	大買/大賣/
2021/06/28	138	53.23	209.5	53.95	55.70	-71.5	141,237	-0.05%	大買/大賣/
2021/06/25	676	52.76	1,190	51.39	50.70	-514	136,878	-0.38%	大買/大賣/鉅額交易
2021/06/24	80	50.35	141.5	50.73	50.60	-61.5	135,237	-0.05%	大賣/
2021/06/23	175.5	51.41	1,651.1	52.38	48.25	-1,475.6	133,347	-1.11%	大買/大賣/鉅額交易
2021/06/22	128.1	49.70	188	51.05	51.70	-60	130,040	-0.05%	大買/大賣/
2021/06/21	73.3	47.79	45	48.26	47.00	28.3	125,972	0.02%
2021/06/18	98.5	51.73	33	50.67	50.00	65.5	124,583	0.05%
2021/06/17	125.1	52.80	83	52.60	50.80	42.1	123,048	0.03%	大買/
2021/06/16	28	50.91	19	51.14	50.40	9	120,480	0.01%
2021/06/15	23	48.31	43.2	48.76	50.60	-20.2	120,113	-0.02%
2021/06/11	4	46.91	13.2	46.77	47.20	-9.2	119,897	-0.01%
2021/06/10	15.1	45.63	7	45.89	47.10	8.1	120,284	0.01%
2021/06/09	25	46.49	7	46.90	46.80	18	120,431	0.01%
2021/06/08	13	47.98	19	47.79	48.55	-6	120,709	0.00%
2021/06/07	23.2	46.42	5	46.00	47.20	18.2	120,863	0.02%
2021/06/04	14	50.65	31	50.21	49.95	-17	120,690	-0.01%
2021/06/03	23	51.73	12	51.80	51.60	11	121,601	0.01%
2021/06/02	1,038	52.24	12	52.80	52.70	1,026	121,644	0.84%	大買/鉅額交易
2021/06/01	83.2	53.04	136	53.16	53.30	-52.9	122,374	-0.04%	大賣/
2021/05/31	662	51.90	103.7	52.39	52.40	558.4	121,105	0.46%	大買/大賣/鉅額交易
2021/05/28	684	48.33	250	48.15	48.70	434	118,089	0.37%	大買/大賣/鉅額交易
2021/05/27	113.1	45.38	1,584.9	45.65	44.30	-1,471.8	116,115	-1.27%	大買/大賣/鉅額交易
2021/05/26	49.1	43.79	76	44.08	44.10	-26.9	114,060	-0.02%
2021/05/25	397.1	43.60	484.1	45.84	44.00	-87.1	113,252	-0.08%	大買/大賣/
2021/05/24	161.1	45.97	178.1	46.07	45.05	-17	113,497	-0.01%	大買/大賣/
2021/05/21	121.3	44.45	154	44.99	46.15	-32.7	110,303	-0.03%	大買/大賣/
2021/05/20	901.5	43.92	189.1	45.13	43.00	712.4	105,867	0.67%	大買/大賣/鉅額交易
2021/05/19	61.1	43.83	1,078.1	44.56	45.00	-1,017	101,894	-1.00%	大賣/鉅額交易
2021/05/18	3,042	40.41	93	39.83	40.95	2,949	99,356	2.97%	大買/鉅額交易
2021/05/17	61	37.80	44	37.57	37.25	17	97,397	0.02%
2021/05/14	90.1	43.79	38.1	43.24	41.35	52	95,502	0.05%
2021/05/13	113.1	46.67	80	47.14	45.90	33.1	92,554	0.04%	大買/
2021/05/12	71.2	54.03	61.3	54.55	51.00	10	89,797	0.01%
2021/05/11	103.8	58.37	130.9	58.85	56.60	-27.1	86,567	-0.03%	大買/大賣/
2021/05/10	59.2	54.71	460	53.17	57.40	-400.9	80,795	-0.50%	大賣/鉅額交易
2021/05/07	500	49.65	74	49.40	52.20	426	77,653	0.55%	大買/鉅額交易
2021/05/06	73	46.33	133.2	46.59	47.50	-60.2	73,184	-0.08%	大賣/
2021/05/05	36	42.40	91.2	42.44	43.20	-55.2	68,736	-0.08%
2021/05/04	156.2	41.03	144	40.60	39.30	12.2	66,023	0.02%	大買/大賣/
2021/05/03	92	44.79	86	45.43	42.65	6	62,948	0.01%
2021/04/29	70	40.98	71.1	40.82	42.60	-1.1	59,681	0.00%
2021/04/28	111.1	39.96	72	39.21	38.75	39.1	56,519	0.07%	大買/
2021/04/27	85	39.73	94	39.74	40.00	-9	55,435	-0.02%
2021/04/26	35	38.49	42.9	39.11	39.25	-7.9	53,702	-0.01%
2021/04/23	4	34.65	29.1	34.53	35.70	-25.1	53,554	-0.05%
2021/04/22	5	37.65	25	38.69	36.25	-20	53,573	-0.04%
2021/04/21	34	34.79	12	34.21	35.40	22	53,448	0.04%
2021/04/20	16	32.58	59.8	33.33	34.50	-43.8	53,279	-0.08%
2021/04/19	54	33.95	20	34.26	34.70	34	53,408	0.06%
2021/04/16	33	31.47	38.5	30.68	31.55	-5.5	53,007	-0.01%
2021/04/15	40	28.82	35	28.71	28.70	5	52,922	0.01%
2021/04/14	7	27.59	18	27.89	27.80	-11	53,582	-0.02%
2021/04/13	41	27.78	7	27.50	27.40	34	55,897	0.06%
2021/04/12	41	28.36	73	28.43	29.00	-32	59,126	-0.05%
2021/04/09	163.6	26.39	94	26.67	26.80	69.6	58,542	0.12%	大買/
2021/04/08	2	24.95	13	24.95	24.95	-11	56,092	-0.02%
2021/04/07	93	22.81	81	22.74	22.70	12	56,933	0.02%
2021/04/06	66	21.66	40	21.72	22.70	26	56,288	0.05%
2021/04/01	152	20.59	223.6	20.90	20.75	-71.6	54,838	-0.13%	大買/大賣/
2021/03/31	39	18.84	170.1	19.12	19.50	-131.1	52,181	-0.25%	大賣/鉅額交易
2021/03/30	14	18.15	50	18.32	18.30	-36	51,223	-0.07%
2021/03/29	104	18.26	12	18.28	18.30	92	52,583	0.17%	大買/
2021/03/26	3	17.68	7	17.67	17.80	-4	55,864	-0.01%
2021/03/25	24	17.84	16.4	17.83	17.55	7.6	58,787	0.01%
2021/03/24	3	17.25	0	0.00	17.30	3	58,813	0.01%
2021/03/23	2	17.75	5	17.77	17.55	-3	59,227	-0.01%
2021/03/22	20	17.70	0	0.00	17.70	20	60,007	0.03%
2021/03/19	0	0.00	7	17.89	17.50	-7	61,924	-0.01%
2021/03/17	8	17.95	8	17.90	17.85	0	66,518	0.00%
2021/03/16	17	17.74	10	17.84	17.75	7	67,843	0.01%
2021/03/15	34	18.45	3	18.35	18.35	31	67,472	0.05%
2021/03/12	45	18.48	69	18.53	18.75	-24	67,060	-0.04%
2021/03/11	10	18.25	8	18.28	18.25	2	66,686	0.00%
2021/03/10	6	18.13	37	18.25	18.20	-31	66,651	-0.05%
2021/03/09	20	18.83	28	18.54	18.40	-8	66,366	-0.01%
2021/03/08	3	18.05	210.2	18.01	18.10	-207.2	65,151	-0.32%	大賣/鉅額交易
2021/03/05	333	18.04	62	18.00	17.85	271	64,811	0.42%	大買/鉅額交易
2021/03/04	108	18.67	36	18.69	18.60	72	63,711	0.11%	大買/
2021/03/03	15	17.88	22	18.05	17.75	-7	61,301	-0.01%
2021/03/02	6	17.56	8	17.38	17.30	-2	60,155	0.00%
2021/02/26	8	17.47	19	17.48	17.45	-11	59,714	-0.02%
2021/02/25	5	17.11	135	17.29	17.45	-130	58,896	-0.22%	大賣/鉅額交易
2021/02/24	69.6	17.19	53.8	17.50	16.50	15.8	58,000	0.03%
2021/02/23	35	16.65	21.3	16.91	17.20	13.7	55,364	0.02%
2021/02/22	4.3	15.68	14	15.60	15.65	-9.7	54,002	-0.02%
2021/02/19	3	15.05	0	0.00	15.45	3	53,465	0.01%
2021/02/18	20	14.99	5	14.70	15.40	15	52,997	0.03%
2021/02/17	1	13.60	21	13.93	14.25	-20	52,242	-0.04%
2021/02/05	102	13.40	0	0.00	13.40	102	51,850	0.20%	大買/鉅額交易
2021/02/04	10	13.55	0	0.00	13.65	10	51,731	0.02%
2021/02/03	2	13.95	0	0.00	13.70	2	51,751	0.00%
2021/02/02	7	13.90	1	13.95	14.20	6	51,453	0.01%
2021/02/01	2	13.65	3	13.58	13.80	-1	51,289	0.00%
2021/01/29	7	13.97	0	0.00	13.60	7	51,075	0.01%
2021/01/28	1	13.85	4	13.89	13.90	-3	51,168	-0.01%
2021/01/27	6	14.77	6	14.48	14.40	0	51,213	0.00%
2021/01/26	2	14.80	20	14.95	14.85	-18	51,226	-0.04%
2021/01/25	20	15.55	0.2	15.55	15.25	19.8	51,006	0.04%
2021/01/22	0	0.00	4	15.25	15.25	-4	50,670	-0.01%
2021/01/21	0	0.00	6	15.18	14.90	-6	50,387	-0.01%
2021/01/20	13	14.71	8	14.76	14.60	5	50,138	0.01%
2021/01/19	8	15.54	1	15.65	15.35	7	49,711	0.01%
2021/01/18	6	15.10	0	0.00	15.10	6	49,391	0.01%
2021/01/15	3	16.03	0	0.00	15.70	3	48,895	0.01%
2021/01/14	2	16.43	10	16.48	16.40	-8	48,484	-0.02%
2021/01/13	4	15.79	14	15.84	16.10	-10	47,717	-0.02%
2021/01/12	6	15.97	5	15.69	15.70	1	47,363	0.00%
2021/01/11	6	16.73	0	0.00	16.65	6	46,697	0.01%
2021/01/08	202	16.99	210	16.55	16.80	-8	46,275	-0.02%	大買/大賣/
2021/01/07	16	17.06	16	17.07	16.85	0	45,602	0.00%
2021/01/06	80	17.94	61	18.10	17.65	19	44,235	0.04%
2021/01/05	125	17.83	107	17.57	17.80	18	41,253	0.04%	大買/大賣/
2021/01/04	16	16.43	21	16.34	16.50	-5	37,384	-0.01%
2020/12/31	1	15.70	2	15.68	15.75	-1	35,812	0.00%
2020/12/30	33	15.73	37	15.97	15.50	-4	35,197	-0.01%
2020/12/29	36	15.50	38	15.62	15.35	-2	33,981	-0.01%
2020/12/28	20	15.03	1	15.50	15.00	19	32,612	0.06%
2020/12/25	33	15.68	32.1	15.75	15.50	0.9	31,474	0.00%
2020/12/24	6	15.61	2	15.95	15.50	4	30,591	0.01%
2020/12/23	58	15.35	77	15.37	16.00	-19	29,622	-0.06%
2020/12/22	72	16.37	48	16.24	15.20	24	28,061	0.09%
2020/12/21	13	15.32	51	15.54	15.75	-38	24,162	-0.16%
2020/12/18	6	14.48	3	14.32	14.35	3	21,095	0.01%
2020/12/17	19	14.16	31	14.20	14.20	-12	20,410	-0.06%
2020/12/16	18	14.30	125	14.32	14.25	-107	19,874	-0.54%	大賣/鉅額交易
2020/12/15	218	14.67	212	14.72	14.15	6	18,916	0.03%	大買/大賣/
2020/12/14	45	14.12	66	14.19	14.30	-21	17,025	-0.12%
2020/12/11	47	13.52	137	13.71	13.75	-90	14,796	-0.61%	大賣/
2020/12/10	4	12.51	84.1	12.75	12.85	-80.1	11,829	-0.68%
2020/12/09	44	11.78	0	0.00	11.70	44	10,342	0.43%
2020/12/04	2	12.15	20	12.09	12.05	-18	10,470	-0.17%
2020/12/03	5	11.95	10	12.00	11.70	-5	10,500	-0.05%
2020/12/02	0	0.00	1	11.85	11.80	-1	10,700	-0.01%
2020/12/01	0	0.00	1	11.85	11.90	-1	10,639	-0.01%
2020/11/30	1	12.05	8.5	11.91	12.05	-7.5	10,467	-0.07%
2020/11/27	100	11.65	1	11.45	11.70	99	9,940	1.00%
2020/11/26	3	11.45	1	11.35	11.35	2	9,580	0.02%
2020/11/25	1	11.40	6	11.17	11.20	-5	9,397	-0.05%
2020/11/24	6	11.10	9	10.84	11.00	-3	8,983	-0.03%
2020/11/23	2	11.00	3.2	10.88	11.05	-1.2	8,851	-0.01%
2020/11/20	1	10.45	11	10.45	10.45	-10	8,295	-0.12%
2020/11/18	3	10.30	0	0.00	10.25	3	8,113	0.04%
2020/11/16	6	10.02	0	0.00	10.00	6	8,069	0.07%
2020/11/12	20	10.13	0	0.00	10.15	20	8,024	0.25%
2020/11/11	0	0.00	10	10.50	10.45	-10	7,943	-0.13%
2020/11/10	10	10.25	0	0.00	10.25	10	7,849	0.13%
2020/11/06	4	10.15	5	10.20	10.20	-1	7,675	-0.01%
2020/11/05	6	10.38	0	0.00	10.20	6	7,639	0.08%
2020/11/04	1	10.35	0	0.00	10.40	1	7,326	0.01%
2020/11/03	0	0.00	13	10.05	10.00	-13	7,010	-0.19%
2020/10/30	6	9.90	0	0.00	9.85	6	6,734	0.09%
2020/10/22	0	0.00	7	10.21	10.15	-7	6,408	-0.11%
2020/10/20	4	9.82	0	0.00	9.82	4	6,171	0.06%
2020/10/16	0	0.00	1	9.95	9.68	-1	6,042	-0.02%
2020/10/14	11	10.01	5	10.20	10.15	6	5,953	0.10%
2020/10/13	5	9.93	13	9.88	9.88	-8	5,855	-0.14%
2020/10/12	8	9.95	14	9.95	9.99	-6	5,903	-0.10%
2020/10/07	0	0.00	3	9.83	9.90	-3	5,832	-0.05%
2020/10/06	4	9.56	3	9.67	9.89	1	5,806	0.02%
2020/10/05	2	9.34	0	0.00	9.42	2	5,734	0.03%
2020/09/29	11	9.32	0	0.00	9.31	11	5,745	0.19%
2020/09/24	23	9.21	0	0.00	9.17	23	5,766	0.40%
2020/09/23	2	9.55	0	0.00	9.50	2	5,670	0.04%
2020/09/22	7	9.79	3	9.75	9.70	4	5,586	0.07%
2020/09/21	3	9.84	1	10.05	9.90	2	5,528	0.04%
2020/09/17	5	9.94	0	0.00	9.86	5	5,370	0.09%
2020/09/16	0	0.00	3	10.10	10.20	-3	5,064	-0.06%
2020/09/15	20	10.10	0	0.00	10.20	20	5,003	0.40%
2020/09/14	4	10.34	0	0.00	10.30	4	4,917	0.08%
2020/09/11	20	10.60	0	0.00	10.30	20	4,782	0.42%
2020/09/10	0	0.00	2	10.55	10.55	-2	4,457	-0.04%
2020/09/09	30	10.28	0	0.00	10.65	30	4,283	0.70%
2020/09/08	0	0.00	20	10.30	10.25	-20	4,044	-0.49%
2020/09/07	0	0.00	5	10.40	10.40	-5	3,675	-0.14%
2020/09/04	15	9.46	0	0.00	9.46	15	3,309	0.45%
2020/09/03	0	0.00	13.3	9.35	9.37	-13.3	3,253	-0.41%
2020/09/02	0	0.00	5.1	9.42	9.36	-5.1	3,213	-0.16%
2020/08/31	5	9.00	2	9.34	9.32	3	3,231	0.09%
2020/08/28	0	0.00	8	8.71	8.75	-8	3,043	-0.26%
2020/08/27	5	8.92	15	8.90	8.88	-10	3,019	-0.33%
2020/08/26	0	0.00	4	8.62	8.61	-4	2,830	-0.14%
2020/08/25	26	8.45	0	0.00	8.52	26	2,769	0.94%
2020/08/19	0	0.00	2	8.37	8.32	-2	2,914	-0.07%
2020/08/18	0	0.00	4	8.53	8.45	-4	2,881	-0.14%
2020/08/17	5	8.55	5	8.55	8.57	0	2,847	0.00%
2020/08/12	2	8.12	0	0.00	8.15	2	2,734	0.07%
2020/08/07	2	8.05	0	0.00	8.03	2	2,741	0.07%
2020/08/06	2	8.06	0	0.00	8.04	2	2,744	0.07%
2020/08/03	0	0.00	10	8.02	8.02	-10	2,803	-0.36%
2020/07/31	2	8.05	0	0.00	8.06	2	2,786	0.07%
2020/07/29	0	0.00	1	8.11	8.06	-1	2,811	-0.04%
2020/07/21	2	8.16	0	0.00	8.22	2	3,017	0.07%
2020/07/17	2	8.28	0	0.00	8.21	2	3,022	0.07%
2020/07/14	0	0.00	10	8.01	8.03	-10	2,992	-0.33%
2020/07/13	3	8.07	0	0.00	8.09	3	3,067	0.10%
2020/07/10	0	0.00	0	8.02	8.03	0	3,122	0.00%
2020/07/08	0	0.00	5	8.18	8.17	-5	3,121	-0.16%
2020/07/02	0	0.00	1	8.23	8.20	-1	3,139	-0.03%
2020/06/29	5	8.19	0	0.00	8.19	5	3,195	0.16%
2020/06/24	2	8.33	0	0.00	8.28	2	3,199	0.06%
2020/06/23	2	8.42	0	0.00	8.36	2	3,233	0.06%
2020/06/22	2	8.45	0	0.00	8.46	2	3,286	0.06%
2020/06/17	2	8.22	0	0.00	8.22	2	3,388	0.06%
2020/06/16	2	8.28	0	0.00	8.24	2	3,423	0.06%
2020/06/15	2	8.11	0	0.00	8.11	2	3,534	0.06%
2020/06/12	0	0.00	20	8.17	8.19	-20	3,593	-0.56%
2020/06/11	0	0.00	3	8.49	8.34	-3	3,653	-0.08%
2020/06/10	0	0.00	32	8.52	8.65	-32	3,674	-0.87%
2020/06/08	0	0.00	2	8.45	8.45	-2	3,934	-0.05%
2020/06/05	3	8.19	0	0.00	8.24	3	3,877	0.08%
2020/06/04	2	7.98	0	0.00	8.00	2	3,876	0.05%
2020/06/03	70	7.96	0	0.00	8.02	70	3,936	1.78%
2020/06/02	0	0.00	2	7.88	7.80	-2	3,920	-0.05%
2020/06/01	1	7.87	5	7.81	7.81	-4	3,931	-0.10%
2020/05/29	0	0.00	1	7.88	7.80	-1	3,933	-0.03%
2020/05/28	2	8.08	4	8.02	8.14	-2	3,929	-0.05%
2020/05/27	2	7.58	1	7.77	7.79	1	3,835	0.03%
2020/05/26	5	7.33	0	0.00	7.27	5	3,770	0.13%
2020/05/25	2	7.23	0	0.00	7.25	2	3,769	0.05%
2020/05/22	0	0.00	5	7.32	7.30	-5	3,779	-0.13%
2020/05/21	3	7.43	0	0.00	7.43	3	3,779	0.08%
2020/05/15	2	7.20	3	7.15	7.15	-1	3,759	-0.03%
2020/05/14	1	7.25	0	0.00	7.21	1	3,743	0.03%
2020/05/11	2	7.64	0	0.00	7.63	2	3,726	0.05%
2020/05/07	5	7.39	0	0.00	7.38	5	3,694	0.14%
2020/05/06	1	7.33	0	0.00	7.33	1	3,714	0.03%
2020/05/05	0	0.00	2	7.40	7.42	-2	3,720	-0.05%
2020/05/04	2	7.46	0	0.00	7.42	2	3,728	0.05%
2020/04/30	82	7.70	10	7.67	7.83	72	3,666	1.96%
2020/04/29	0	0.00	10	7.43	7.47	-10	3,654	-0.27%
2020/04/21	1	7.00	0	0.00	6.77	1	3,866	0.03%
2020/04/17	0	0.00	1	7.22	7.12	-1	3,862	-0.03%
2020/04/16	3	7.12	0	0.00	7.12	3	3,815	0.08%
2020/04/09	0	0.00	2	7.08	7.15	-2	3,878	-0.05%
2020/04/07	10	6.79	0	0.00	6.74	10	3,962	0.25%
2020/04/01	2	6.79	0	0.00	6.80	2	4,209	0.05%
2020/03/27	5	6.69	2	6.73	6.60	3	4,329	0.07%
2020/03/26	5	6.54	0	0.00	6.53	5	4,342	0.12%
2020/03/24	2	6.46	5	6.51	6.51	-3	4,255	-0.07%
2020/03/20	10	5.60	110	5.90	5.94	-100	4,280	-2.34%	大賣/
2020/03/19	1	5.40	0	0.00	5.40	1	4,375	0.02%
2020/03/18	5	6.23	0	0.00	6.00	5	4,266	0.12%
2020/03/17	7	6.34	2	6.41	6.21	5	4,242	0.12%
2020/03/16	102	7.00	0	0.00	6.75	102	4,161	2.45%	大買/鉅額交易
2020/03/13	1	6.97	0	0.00	7.15	1	4,089	0.02%
2020/03/12	6.6	7.89	0	0.00	7.74	6.6	3,916	0.17%
2020/03/11	2	8.59	0	0.00	8.60	2	3,731	0.05%
2020/03/09	2	9.06	0	0.00	8.90	2	3,663	0.05%
2020/03/04	2	9.30	0	0.00	9.30	2	3,569	0.06%
2020/03/03	0	0.00	3	9.37	9.30	-3	3,567	-0.08%
2020/03/02	5	8.88	0	0.00	9.00	5	3,545	0.14%
2020/02/27	1	9.17	0	0.00	9.06	1	3,617	0.03%
2020/02/26	0	0.00	5	9.26	9.26	-5	3,597	-0.14%
2020/02/24	1	9.32	0	0.00	9.32	1	3,585	0.03%
2020/02/19	2	9.43	0	0.00	9.45	2	3,569	0.06%
2020/02/18	5	9.42	0	0.00	9.41	5	3,588	0.14%
2020/02/11	1	9.25	0	0.00	9.29	1	3,678	0.03%
2020/02/05	2	9.30	0	0.00	9.30	2	4,202	0.05%
2020/02/04	1	9.30	0	0.00	9.30	1	4,194	0.02%
2020/01/31	1	9.30	0	0.00	9.32	1	4,116	0.02%
2020/01/30	2	9.60	0	0.00	9.32	2	4,022	0.05%
2020/01/17	0	0.00	49	10.24	10.30	-49	3,816	-1.28%
2020/01/08	0	0.00	16	10.15	10.10	-16	3,916	-0.41%
2020/01/03	10	10.60	10	10.63	10.50	0	3,944	0.00%
2020/01/02	0	0.00	12	10.69	10.75	-12	3,871	-0.31%
2019/12/31	16	10.64	20	10.59	10.65	-4	3,837	-0.10%
2019/12/30	9	10.65	17	10.63	10.60	-8	3,759	-0.21%
2019/12/26	2	10.20	2	10.15	10.15	0	3,499	0.00%
2019/12/25	4	10.20	2	10.20	10.25	2	3,463	0.06%
2019/12/24	23	10.30	0	0.00	10.25	23	3,458	0.67%
2019/12/23	16	10.18	0	0.00	10.25	16	3,387	0.47%
2019/12/20	1	10.05	0	0.00	10.05	1	3,352	0.03%
2019/12/18	0	0.00	7	10.05	10.15	-7	3,320	-0.21%
2019/12/17	0	0.00	4	10.10	10.10	-4	3,275	-0.12%
2019/12/16	7	9.99	10	10.00	9.99	-3	3,207	-0.09%
2019/12/13	0	0.00	3	9.81	9.83	-3	3,091	-0.10%
2019/12/11	10	9.72	0	0.00	9.76	10	3,053	0.33%
2019/12/09	5	9.61	0	0.00	9.64	5	3,050	0.16%
2019/12/05	3	9.71	0	0.00	9.73	3	3,073	0.10%
2019/12/04	2	9.63	0	0.00	9.81	2	3,095	0.06%
2019/12/03	25	9.72	0	0.00	9.71	25	3,074	0.81%
2019/12/02	0	0.00	22	9.69	9.72	-22	3,085	-0.71%
2019/11/29	0	0.00	13	9.71	9.76	-13	3,101	-0.42%
2019/11/28	4	9.80	4	9.82	9.82	0	3,107	0.00%
2019/11/26	0	0.00	2	9.78	9.90	-2	3,083	-0.06%
2019/11/25	4	9.53	1	9.57	9.57	3	2,972	0.10%
2019/11/21	2	9.33	0	0.00	9.37	2	2,975	0.07%
2019/11/20	0	0.00	2	9.39	9.42	-2	2,982	-0.07%
2019/11/19	5	9.49	0	0.00	9.47	5	2,982	0.17%
2019/11/18	3	9.35	0	0.00	9.45	3	2,997	0.10%
2019/11/15	0	0.00	59	9.26	9.26	-59	2,993	-1.97%
2019/11/11	7	9.50	2	9.47	9.46	5	3,257	0.15%
2019/11/08	5	9.90	0	0.00	9.87	5	3,199	0.16%
2019/11/06	12	9.90	6	9.93	9.86	6	3,246	0.18%
2019/11/05	52	9.95	12	10.05	10.10	40	3,174	1.26%
2019/10/30	7	9.11	0	0.00	9.09	7	2,949	0.24%
2019/10/29	5	9.13	2	9.13	9.11	3	2,956	0.10%
2019/10/28	5.3	9.19	3	9.18	9.17	2.3	2,965	0.08%
2019/10/24	0	0.00	3	9.19	9.21	-3	3,010	-0.10%
2019/10/23	2	9.26	2	9.34	9.25	0	3,027	0.00%
2019/10/17	15	9.11	0	0.00	9.10	15	3,266	0.46%
2019/10/16	7	8.96	0	0.00	8.99	7	3,262	0.21%
2019/10/15	0	0.00	0	9.01	9.03	0	3,256	0.00%
2019/10/09	3	9.24	0	0.00	9.12	3	3,205	0.09%
2019/10/08	2	9.46	0	0.00	9.45	2	3,147	0.06%
2019/10/07	7	9.37	0	0.00	9.32	7	3,152	0.22%
2019/10/04	0.4	9.51	0	0.00	9.51	0.4	3,137	0.01%
2019/10/03	2	9.54	0	0.00	9.54	2	3,133	0.06%
2019/10/02	2	9.78	0	0.00	9.73	2	3,149	0.06%
2019/09/27	2	9.77	0	0.00	9.74	2	3,179	0.06%
2019/09/23	1	10.05	0	0.00	10.00	1	3,243	0.03%
2019/09/19	2	10.15	0	0.00	10.15	2	3,244	0.06%
2019/09/18	0	0.00	2.1	10.20	10.25	-2.1	3,265	-0.06%
2019/09/17	5	10.25	0	0.00	10.20	5	3,351	0.15%
2019/09/11	2	10.10	0	0.00	10.05	2	3,448	0.06%
2019/09/06	0	0.00	1	10.20	10.20	-1	3,497	-0.03%
2019/08/26	2	9.96	0	0.00	9.91	2	3,513	0.06%
2019/08/21	0	0.00	5	10.00	9.99	-5	3,633	-0.14%
2019/08/19	5	9.93	1	9.99	9.96	4	3,954	0.10%
2019/08/16	1	9.85	0	0.00	9.76	1	3,990	0.03%
2019/08/15	1	9.91	0	0.00	9.89	1	3,901	0.03%
2019/08/14	1	10.05	0	0.00	10.00	1	3,888	0.03%
2019/08/08	0.3	10.00	0	0.00	9.99	0.3	4,068	0.01%
2019/08/07	1	10.00	0	0.00	10.00	1	4,045	0.02%
2019/08/06	0	0.00	1	10.00	10.20	-1	4,156	-0.02%
2019/08/05	2	10.40	0	0.00	10.35	2	4,223	0.05%
2019/08/01	0	0.00	11.5	10.50	10.45	-11.5	4,449	-0.26%
2019/07/30	0	0.00	2	10.65	10.60	-2	4,638	-0.04%
2019/07/29	1	10.80	0	0.00	10.70	1	5,056	0.02%
2019/07/25	0	0.00	5	10.60	10.60	-5	5,543	-0.09%
2019/07/19	2	10.60	0	0.00	10.65	2	5,716	0.03%
2019/07/18	5	10.50	1	10.50	10.50	4	5,969	0.07%
2019/07/16	2	10.45	0	0.00	10.45	2	6,425	0.03%
2019/07/11	0.4	10.35	0	0.00	10.40	0.4	6,644	0.01%
2019/07/04	0	0.00	2	10.50	10.55	-2	6,986	-0.03%
2019/07/03	1	10.50	0	0.00	10.55	1	7,105	0.01%
2019/07/02	2	10.70	0	0.00	10.70	2	7,240	0.03%
2019/06/27	2	10.60	50	10.55	10.55	-48	7,436	-0.65%
2019/06/11	50	10.35	0	0.00	10.40	50	8,401	0.60%
2019/06/06	0	0.00	1	10.55	10.50	-1	8,546	-0.01%
2019/05/31	0	0.00	2	10.40	10.40	-2	9,298	-0.02%
2019/05/29	2	10.50	0	0.00	10.45	2	9,685	0.02%
2019/05/28	0	0.00	5	10.40	10.60	-5	9,733	-0.05%
2019/05/27	1	10.45	0	0.00	10.35	1	9,845	0.01%
2019/05/23	0	0.00	2	11.00	10.80	-2	9,900	-0.02%
2019/05/21	10	10.75	0	0.00	10.90	10	10,283	0.10%
2019/05/17	2	11.10	0	0.00	10.85	2	10,353	0.02%
2019/05/16	0	0.00	5	11.05	11.00	-5	10,312	-0.05%
2019/05/14	0	0.00	2	11.10	11.05	-2	10,605	-0.02%
2019/05/13	12	10.75	0	0.00	10.85	12	10,715	0.11%
2019/05/10	6	10.67	20	10.75	10.60	-14	11,052	-0.13%
2019/05/09	5	10.85	0	0.00	10.70	5	11,126	0.04%
2019/05/08	25	10.95	2	10.90	11.00	23	11,056	0.21%
2019/05/07	21	11.20	20	11.25	11.10	1	11,031	0.01%
2019/05/06	28	11.44	20	11.70	11.20	8	10,971	0.07%
2019/05/03	27	11.79	0	0.00	11.85	27	10,577	0.26%
2019/05/02	1	12.25	0	0.00	12.35	1	10,166	0.01%
2019/04/30	2	12.35	0	0.00	12.30	2	10,111	0.02%
2019/04/29	0	0.00	2	12.35	12.05	-2	10,108	-0.02%
2019/04/26	0	0.00	3	12.37	12.30	-3	10,046	-0.03%
2019/04/25	4	12.55	4	12.50	12.55	0	9,951	0.00%
2019/04/24	0	0.00	11	12.70	12.45	-11	9,822	-0.11%
2019/04/23	2	12.40	5	12.45	12.45	-3	9,537	-0.03%
2019/04/22	0	0.00	44	12.15	12.30	-44	9,344	-0.47%
2019/04/19	0	0.00	10	11.95	11.95	-10	9,136	-0.11%
2019/04/11	2	11.85	1	12.00	11.90	1	9,227	0.01%
2019/04/09	0	0.00	2	11.95	12.05	-2	9,131	-0.02%
2019/04/03	1	11.65	1	11.65	11.70	0	8,878	0.00%
2019/04/02	2	11.40	0	0.00	11.45	2	8,773	0.02%
2019/03/29	2	11.40	0	0.00	11.40	2	8,681	0.02%
2019/03/25	1	11.40	0	0.00	11.40	1	8,594	0.01%
2019/03/22	3	11.55	6	11.55	11.55	-3	8,526	-0.04%
2019/03/20	9	11.66	4	11.70	11.70	5	8,396	0.06%
2019/03/19	25	11.94	0	0.00	11.95	25	8,157	0.31%
2019/03/18	5	11.90	1	11.95	11.90	4	8,057	0.05%
2019/03/15	5	11.95	0	0.00	11.95	5	8,085	0.06%
2019/03/14	8	11.92	22	11.95	11.90	-14	8,071	-0.17%
2019/03/12	2	12.08	0	0.00	12.10	2	8,245	0.02%
2019/03/11	2	12.03	10	12.05	12.00	-8	8,335	-0.10%
2019/03/07	0	0.00	17	12.15	12.10	-17	8,279	-0.21%
2019/03/06	8	12.40	2	12.38	12.40	6	8,456	0.07%
2019/03/05	14	12.24	0	0.00	12.30	14	8,093	0.17%
2019/03/04	2	11.98	0	0.00	12.00	2	7,812	0.03%
2019/02/26	1	12.25	0	0.00	12.10	1	7,706	0.01%
2019/02/25	45	12.25	43	12.10	12.15	2	7,565	0.03%
2019/02/22	2	12.18	1	12.10	12.05	1	7,434	0.01%
2019/02/21	0	0.00	3	12.15	12.30	-3	7,250	-0.04%
2019/02/19	0	11.90	0	0.00	11.90	0	6,848	0.00%
2019/02/18	0.1	11.85	2	11.90	11.90	-1.9	6,850	-0.03%
2019/02/15	4	12.05	12	11.93	11.90	-8	6,849	-0.12%
2019/02/12	1	12.30	3	12.20	12.30	-2	6,656	-0.03%
2019/02/11	4	12.13	11	12.10	12.00	-7	6,421	-0.11%
2019/01/30	11	11.62	6	11.54	11.65	5	5,995	0.08%
2019/01/29	1	11.20	1	11.15	11.25	0	5,784	0.00%
2019/01/25	1	11.15	1	11.20	11.10	0	5,744	0.00%
2019/01/24	0	0.00	2	11.20	11.15	-2	5,753	-0.03%
2019/01/23	5	11.20	1	11.15	11.20	4	5,744	0.07%
2019/01/22	1	11.10	0	0.00	11.10	1	5,759	0.02%
2019/01/21	1	11.10	0	0.00	11.10	1	5,859	0.02%
2019/01/18	0.1	10.90	0	0.00	10.90	0.1	5,983	0.00%
2019/01/17	5	10.90	0	0.00	10.90	5	6,114	0.08%
2019/01/15	1	10.85	2	10.85	10.90	-1	6,303	-0.02%
2019/01/11	2	10.90	0	0.00	10.90	2	6,485	0.03%
2019/01/10	0	0.00	3	10.98	11.00	-3	6,475	-0.05%
2019/01/09	0	0.00	2	11.10	11.20	-2	6,402	-0.03%
2019/01/08	3	10.73	3	10.75	10.70	0	6,276	0.00%
2019/01/07	1	10.65	15	10.63	10.75	-14	6,281	-0.22%
2019/01/04	5	10.34	5	10.30	10.35	0	6,333	0.00%
2019/01/03	3	10.70	0	0.00	10.70	3	6,338	0.05%
2019/01/02	2	10.90	5	10.85	10.95	-3	6,371	-0.05%
2018/12/28	2	10.75	10	10.70	10.70	-8	6,395	-0.13%
2018/12/26	1	10.90	0	0.00	10.70	1	6,614	0.02%
2018/12/25	5	10.85	0	0.00	10.85	5	6,691	0.07%
2018/12/24	10	11.05	0	0.00	11.05	10	6,734	0.15%
2018/12/22	0.5	11.05	7	10.95	11.00	-6.5	6,853	-0.10%
2018/12/21	2	11.00	0	0.00	10.95	2	7,001	0.03%
2018/12/20	2	11.20	0	0.00	11.00	2	7,110	0.03%
2018/12/19	5	11.20	3	11.25	11.15	2	7,376	0.03%
2018/12/18	5.1	11.30	0	0.00	11.20	5.1	7,709	0.07%
2018/12/17	5	11.35	0	0.00	11.35	5	7,782	0.06%
2018/12/14	0	0.00	10	11.43	11.45	-10	7,950	-0.13%
2018/12/13	10	11.25	5	11.35	11.30	5	8,120	0.06%
2018/12/12	5	11.25	5	11.40	11.30	0	8,196	0.00%
2018/12/11	7	11.26	5	11.35	11.20	2	8,161	0.02%
2018/12/10	5	11.20	14	11.24	11.20	-9	8,290	-0.11%
2018/12/07	4	11.56	1	11.50	11.50	3	8,274	0.04%
2018/12/06	1	11.65	5	11.60	11.40	-4	8,298	-0.05%
2018/12/05	25	12.04	20	12.18	11.85	5	8,402	0.06%
2018/12/04	11	11.86	0	0.00	11.85	11	8,327	0.13%
2018/12/03	13	11.87	1	11.80	11.90	12	8,343	0.14%
2018/11/30	3	11.73	1	11.70	11.60	2	8,475	0.02%
2018/11/29	20	11.95	31	11.48	11.80	-11	8,448	-0.13%
2018/11/28	1	11.25	7	11.10	11.30	-6	8,206	-0.07%
2018/11/27	0	0.00	1	11.10	11.20	-1	8,265	-0.01%
2018/11/26	5	11.22	1	11.20	11.25	4	8,475	0.05%
2018/11/23	1	11.35	2	11.35	11.30	-1	8,591	-0.01%
2018/11/22	7	11.41	0	0.00	11.35	7	8,925	0.08%
2018/11/20	7	11.45	0	0.00	11.40	7	9,329	0.08%
2018/11/19	0.1	11.55	0	0.00	11.55	0.1	9,637	0.00%
2018/11/16	7	11.52	5	11.50	11.55	2	9,908	0.02%
2018/11/14	0	0.00	7	11.63	11.65	-7	10,334	-0.07%
2018/11/12	12	11.43	0	0.00	11.40	12	10,829	0.11%
2018/11/09	16	11.72	0	0.00	11.65	16	11,095	0.14%
2018/11/01	0	0.00	1	11.70	11.90	-1	13,651	-0.01%
2018/10/31	5	11.70	0	0.00	11.75	5	13,635	0.04%
2018/10/29	0	0.00	10	11.10	11.50	-10	13,966	-0.07%
2018/10/26	1	10.70	0	0.00	10.85	1	13,982	0.01%
2018/10/25	0	11.15	0	0.00	11.05	0	13,832	0.00%
2018/10/23	10	12.49	0	0.00	12.25	10	13,825	0.07%
2018/10/22	0	0.00	5	12.75	12.70	-5	13,880	-0.04%
2018/10/19	21	12.72	0.6	12.60	12.55	20.4	14,236	0.14%
2018/10/18	0.1	13.00	0	0.00	13.00	0.1	14,220	0.00%
2018/10/12	4	13.00	0	0.00	13.10	4	14,495	0.03%
2018/10/11	2	12.80	4.3	12.80	12.85	-2.3	14,535	-0.02%
2018/10/09	1	13.60	1	13.60	13.70	0	14,422	0.00%
2018/10/08	0.1	13.65	0	0.00	13.65	0.1	14,426	0.00%
2018/10/05	2	13.50	0	0.00	13.60	2	14,547	0.01%
2018/10/03	2	14.18	0	0.00	14.10	2	14,705	0.01%
2018/10/01	1	14.20	0	0.00	14.50	1	14,670	0.01%
2018/09/28	4	14.50	0	0.00	14.45	4	14,652	0.03%
2018/09/27	1	14.55	0	0.00	14.75	1	14,525	0.01%
2018/09/26	1	14.60	6	14.48	14.65	-5	14,427	-0.03%
2018/09/25	1	14.50	11	14.40	14.40	-10	14,220	-0.07%
2018/09/21	0	0.00	1	13.95	13.95	-1	13,946	-0.01%
2018/09/20	0	0.00	9	14.00	13.95	-9	14,010	-0.06%
2018/09/19	2	14.05	2	14.10	14.05	0	13,927	0.00%
2018/09/18	0	0.00	3	13.50	13.50	-3	13,961	-0.02%
2018/09/17	1	13.30	0	0.00	13.35	1	13,963	0.01%
2018/09/11	19	13.19	0	0.00	13.15	19	14,359	0.13%
2018/09/10	5.1	12.95	0	0.00	13.00	5.1	14,316	0.04%
2018/09/07	5	13.55	7	13.49	13.50	-2	14,138	-0.01%
2018/09/06	15	13.23	1	13.50	13.15	14	14,021	0.10%
2018/09/05	1	13.70	0	0.00	13.65	1	13,890	0.01%
2018/09/03	0	0.00	2	13.65	13.65	-2	13,905	-0.01%
2018/08/31	3	13.90	0	0.00	14.00	3	13,911	0.02%
2018/08/29	5	14.10	1	14.00	14.00	4	13,775	0.03%
2018/08/28	2	14.45	5	14.46	14.45	-3	13,557	-0.02%
2018/08/24	1	15.05	2	15.13	15.05	-1	13,586	-0.01%
2018/08/23	1	15.25	2	15.70	15.50	-1	13,303	-0.01%
2018/08/22	0	0.00	14	15.15	15.00	-14	13,059	-0.11%
2018/08/21	19	15.09	0	0.00	15.05	19	12,971	0.15%
2018/08/20	0	0.00	31	14.50	14.55	-31	12,662	-0.24%
2018/08/17	1	15.00	15	15.23	15.00	-14	12,321	-0.11%
2018/08/16	1	15.35	0	0.00	15.35	1	12,002	0.01%
2018/08/15	3	15.60	2	15.80	15.60	1	11,641	0.01%
2018/08/14	9	15.28	13	15.45	15.60	-4	11,049	-0.04%
2018/08/13	25	14.77	30	14.58	14.45	-5	10,062	-0.05%
2018/08/09	0	13.85	0	0.00	13.95	0	9,094	0.00%
2018/08/08	0.1	13.80	0	0.00	13.90	0.1	9,088	0.00%
2018/08/06	0	0.00	1	14.15	14.15	-1	8,948	-0.01%
2018/08/03	1	13.90	0	0.00	13.85	1	8,889	0.01%
2018/07/30	0	0.00	8	14.21	14.15	-8	8,570	-0.09%
2018/07/27	1	13.90	4	13.90	13.90	-3	8,392	-0.04%
2018/07/26	0	0.00	16	13.81	13.80	-16	8,311	-0.19%
2018/07/25	1	13.45	5	13.60	13.65	-4	7,942	-0.05%
2018/07/24	1	13.50	22	13.45	13.45	-21	7,810	-0.27%
2018/07/20	0	0.00	5	12.90	12.95	-5	7,455	-0.07%
2018/07/18	5	13.30	20	13.45	13.35	-15	7,402	-0.20%
2018/07/17	0	0.00	5	13.32	13.35	-5	7,304	-0.07%
2018/07/16	20	13.20	20	13.25	13.15	0	7,264	0.00%
2018/07/13	0	0.00	2	13.15	13.15	-2	7,209	-0.03%
2018/07/11	6	13.25	2	13.35	13.35	4	6,918	0.06%
2018/07/10	0	12.90	0	0.00	13.00	0	6,661	0.00%
2018/07/09	0.1	12.90	0	0.00	13.00	0.1	6,594	0.00%
2018/07/06	0	0.00	0.2	12.85	12.95	-0.2	6,626	0.00%
2018/07/02	1	12.90	0	0.00	12.95	1	6,572	0.02%
2018/06/28	0	0.00	12	13.11	13.05	-12	6,428	-0.19%
2018/06/27	15	13.05	1	13.10	13.15	14	6,370	0.22%
2018/06/22	0	0.00	1	12.65	12.60	-1	6,098	-0.02%
2018/06/21	2	12.60	21	12.78	12.60	-19	6,198	-0.31%
2018/06/20	16	12.50	2	12.50	12.60	14	6,389	0.22%
2018/06/15	2.1	12.15	0	0.00	12.20	2.1	6,262	0.03%
2018/06/14	2	12.30	0	0.00	12.10	2	6,279	0.03%
2018/06/13	0	0.00	5	12.45	12.40	-5	6,294	-0.08%
2018/06/12	0	12.40	2	12.50	12.50	-2	6,219	-0.03%
2018/06/08	2.1	12.35	10	12.30	12.40	-7.9	6,099	-0.13%
2018/06/06	0	0.00	7	12.15	12.05	-7	6,105	-0.11%
2018/06/04	2	12.05	0	0.00	12.20	2	6,122	0.03%
2018/06/01	0	0.00	4	11.75	11.85	-4	5,952	-0.07%
2018/05/31	2	11.30	2	11.45	11.45	0	5,847	0.00%
2018/05/29	0	0.00	11	11.25	11.40	-11	6,662	-0.17%
2018/05/25	4	10.85	0	0.00	10.80	4	7,117	0.06%
2018/05/23	0	0.00	4	11.00	10.95	-4	7,979	-0.05%
2018/05/21	0	0.00	1	11.05	11.05	-1	8,767	-0.01%
2018/05/18	0	0.00	40	11.00	11.00	-40	8,899	-0.45%
2018/05/16	12	10.80	0	0.00	10.80	12	9,034	0.13%
2018/05/11	2	11.15	0	0.00	10.90	2	9,629	0.02%
2018/05/10	2.1	10.90	1	10.85	11.00	1.1	9,646	0.01%
2018/05/09	2	10.55	0	0.00	10.40	2	9,557	0.02%
2018/05/07	1	10.35	0	0.00	10.35	1	9,928	0.01%
2018/04/19	0	0.00	10.4	11.30	11.25	-10.4	13,211	-0.08%
2018/04/18	10	11.20	0	0.00	11.15	10	13,617	0.07%
2018/04/17	20	11.20	0	0.00	11.15	20	14,097	0.14%
2018/04/12	2	11.30	0	0.00	11.30	2	17,051	0.01%
2018/04/10	0	0.00	39	11.65	11.80	-39	17,410	-0.22%
2018/04/09	1.1	11.91	0	0.00	12.00	1.1	17,679	0.01%
2018/04/03	1	11.70	0	0.00	11.80	1	18,523	0.01%
2018/03/31	5	11.70	0	0.00	11.80	5	19,565	0.03%
2018/03/30	43	11.59	1	11.60	11.60	42	20,463	0.21%
2018/03/29	11	11.55	0	0.00	11.55	11	20,503	0.05%
2018/03/27	0	0.00	2	11.20	11.15	-2	20,452	-0.01%
2018/03/26	4	10.78	0	0.00	10.85	4	20,399	0.02%
2018/03/22	1.1	11.90	0	0.00	11.80	1.1	20,021	0.01%
2018/03/19	1	12.10	0	0.00	12.05	1	20,064	0.00%
2018/03/12	0	12.35	0	0.00	12.35	0	20,728	0.00%
2018/03/08	2.1	12.59	2	12.50	12.50	0.1	20,854	0.00%
2018/03/06	8	12.39	13	12.51	12.45	-5	20,732	-0.02%
2018/03/05	78	12.67	49	12.48	12.20	29	20,585	0.14%
2018/03/02	18	13.41	13	13.47	13.55	5	19,892	0.03%
2018/03/01	5	13.43	7	13.65	13.85	-2	19,740	-0.01%
2018/02/27	0.1	13.45	0	0.00	13.45	0.1	19,364	0.00%
2018/02/26	4	13.70	2	13.60	13.60	2	19,157	0.01%
2018/02/23	28	13.74	22	13.85	13.50	6	18,999	0.03%
2018/02/12	6.1	12.76	6	12.77	12.80	0.1	17,554	0.00%
2018/02/09	0	0.00	8	11.86	12.45	-8	17,463	-0.05%
2018/02/08	10	12.35	10	12.20	12.20	0	17,444	0.00%
2018/02/07	2	12.40	0	0.00	12.25	2	17,399	0.01%
2018/02/06	0	0.00	5	11.70	12.25	-5	17,268	-0.03%
2018/02/02	0	0.00	3	13.00	12.85	-3	16,940	-0.02%
2018/01/31	0	0.00	4	12.90	12.95	-4	16,955	-0.02%
2018/01/30	20	13.18	0	0.00	13.05	20	16,808	0.12%
2018/01/29	2	13.25	0	0.00	13.20	2	16,648	0.01%
2018/01/25	0	0.00	5	13.20	13.25	-5	16,668	-0.03%
2018/01/24	8	12.94	57	12.98	13.05	-49	16,514	-0.30%
2018/01/23	0	0.00	10	12.73	12.75	-10	16,150	-0.06%
2018/01/22	25	12.56	15	12.50	12.55	10	16,061	0.06%
2018/01/19	30	12.83	75	12.88	12.75	-45	15,954	-0.28%
2018/01/18	71	12.64	2	12.70	12.65	69	16,342	0.42%
2018/01/17	33	12.98	10	13.25	12.90	23	16,235	0.14%
2018/01/16	6	13.28	13	13.27	13.20	-7	15,894	-0.04%
2018/01/15	40	13.10	4	13.28	13.05	36	15,631	0.23%
2018/01/12	9	13.98	4	13.90	13.90	5	14,781	0.03%
2018/01/11	17	14.01	37	14.04	13.90	-20	14,390	-0.14%
2018/01/10	26	14.07	23	14.32	14.00	3	13,953	0.02%
2018/01/09	22	13.57	68	13.48	13.70	-46	12,861	-0.36%
2018/01/08	34.1	13.35	78	13.31	13.40	-43.9	12,193	-0.36%
2018/01/05	0	0.00	85	12.80	12.85	-85	11,174	-0.76%
2018/01/04	30	12.90	5	12.90	12.70	25	10,964	0.23%
2018/01/03	4	12.71	0	0.00	12.75	4	10,724	0.04%
2018/01/02	25	12.70	69	12.75	12.85	-44	10,405	-0.42%