中鴻 (2014)-國泰-松江券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
23.20
漲跌
▼0.55
漲幅
-2.32%
成交量
17,059張
產業
上市鋼鐵類股▼1.34%
1602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－國泰-松江券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	26	23.57	2.3	23.09	23.20	23.7	6,917	0.34%
2024/04/18	34	23.60	22	23.70	23.75	12	6,679	0.18%
2024/04/17	3.1	22.25	0	0.00	22.25	3.1	6,151	0.05%
2024/04/16	41	22.50	10	22.15	22.15	31	6,289	0.49%
2024/04/15	86	23.24	12	23.40	22.65	74	6,417	1.15%
2024/04/12	1	22.80	74	23.06	23.00	-73	6,362	-1.15%
2024/04/11	7	23.41	7	23.42	23.35	0	6,346	0.00%
2024/04/10	50.3	24.79	166	24.90	24.10	-115.7	6,309	-1.83%	大賣/鉅額交易
2024/04/09	178	23.75	93	24.74	24.95	85	5,796	1.47%	大買/
2024/04/08	12	22.69	0	0.00	22.70	12	5,047	0.24%
2024/04/03	34	23.18	6	23.16	22.80	28	5,013	0.56%
2024/04/02	10	22.25	4	22.15	22.15	6	4,727	0.13%
2024/04/01	0	22.25	0	0.00	22.25	0	5,043	0.00%
2024/03/29	0	22.25	3	22.05	22.10	-3	5,293	-0.06%
2024/03/28	4	22.36	20	22.10	22.05	-16	5,898	-0.27%
2024/03/27	3	21.92	2	22.10	22.10	1	6,376	0.02%
2024/03/26	2.2	22.07	0	0.00	21.90	2.2	6,896	0.03%
2024/03/25	10	22.10	0	0.00	22.20	10	8,059	0.12%
2024/03/22	20	22.20	0	0.00	22.20	20	9,550	0.21%
2024/03/21	2	22.20	0	0.00	22.20	2	11,669	0.02%
2024/03/20	2	22.10	0	0.00	22.00	2	12,747	0.02%
2024/03/19	2	22.35	0.1	22.30	22.30	1.9	12,828	0.01%
2024/03/18	0.1	22.20	5	22.12	22.25	-4.9	12,849	-0.04%
2024/03/15	1.1	22.20	2	22.28	22.25	-0.9	12,860	-0.01%
2024/03/13	2	22.00	0	0.00	22.00	2	12,771	0.02%
2024/03/12	1.1	22.31	1	22.25	22.50	0.1	12,711	0.00%
2024/03/11	4	22.30	0	0.00	22.30	4	12,732	0.03%
2024/03/08	2.2	22.11	2	22.00	22.05	0.2	12,716	0.00%
2024/03/07	0.1	22.25	9	22.23	22.40	-8.9	12,713	-0.07%
2024/03/06	2	22.60	1	22.40	22.40	1	12,652	0.01%
2024/03/05	3	22.53	0	0.00	22.70	3	12,613	0.02%
2024/03/04	42	22.50	5	22.55	22.50	37	12,611	0.29%
2024/03/01	1	23.05	7	23.06	23.05	-6	12,603	-0.05%
2024/02/29	2	23.03	3	23.08	23.20	-1	12,736	-0.01%
2024/02/27	3	23.13	83	23.25	23.05	-80	12,710	-0.63%
2024/02/26	2	23.45	2	23.45	23.35	0	12,706	0.00%
2024/02/23	32	23.46	0	0.00	23.35	32	12,856	0.25%
2024/02/21	11	23.68	3	24.10	23.75	8	12,943	0.06%
2024/02/20	2	24.15	0	0.00	24.05	2	12,941	0.02%
2024/02/19	0	0.00	7	24.33	24.40	-7	13,040	-0.05%
2024/02/16	0.1	23.65	3.1	23.85	23.95	-3	13,129	-0.02%
2024/02/15	0.4	23.41	2	23.35	23.35	-1.6	13,098	-0.01%
2024/02/05	1	23.40	0	0.00	23.55	1	13,087	0.01%
2024/02/02	2	23.60	0	0.00	23.65	2	13,085	0.02%
2024/01/31	2.1	23.97	0	0.00	23.80	2.1	13,148	0.02%
2024/01/30	3	24.00	1.1	24.01	24.00	1.9	13,144	0.01%
2024/01/29	2	24.20	0	0.00	24.40	2	13,164	0.02%
2024/01/25	0	24.05	0	0.00	23.75	0	13,120	0.00%
2024/01/23	16	23.86	3	23.72	23.85	13	13,112	0.10%
2024/01/22	12.1	23.26	42	23.30	23.35	-29.9	13,060	-0.23%
2024/01/19	5.1	23.27	3.2	23.32	23.20	1.9	13,049	0.01%
2024/01/18	1	23.40	8.4	23.34	23.40	-7.4	12,991	-0.06%
2024/01/17	7	23.60	1	23.35	23.35	6	13,021	0.05%
2024/01/16	3	23.95	0	0.00	23.90	3	13,025	0.02%
2024/01/11	2	24.35	3	24.35	24.40	-1	13,026	-0.01%
2024/01/10	2.4	24.50	1	24.40	24.35	1.4	13,180	0.01%
2024/01/09	2	26.00	12	25.95	25.10	-10	13,022	-0.08%
2024/01/08	5.2	26.31	2	26.25	26.05	3.2	12,801	0.02%
2024/01/05	5.8	26.15	11	26.10	26.10	-5.2	12,727	-0.04%
2024/01/04	6	26.18	5	26.28	26.25	1	12,671	0.01%
2024/01/03	3	25.67	3	25.70	25.70	0	12,565	0.00%
2024/01/02	0.2	26.10	0	0.00	26.05	0.2	12,482	0.00%
2023/12/29	0	0.00	5	25.93	26.05	-5	12,465	-0.04%
2023/12/28	5.2	26.03	2	26.15	25.95	3.2	12,479	0.03%
2023/12/27	8.4	26.29	13.4	26.58	26.20	-5	12,340	-0.04%
2023/12/26	2.3	26.71	20	26.62	26.70	-17.8	12,063	-0.15%
2023/12/25	34	27.64	25	27.24	26.95	9	11,878	0.08%
2023/12/22	58	27.05	27.5	26.94	27.00	30.5	11,440	0.27%
2023/12/21	12	27.78	23.1	27.78	27.70	-11.1	10,953	-0.10%
2023/12/20	178.6	28.03	145.5	28.12	28.20	33.1	10,450	0.32%	大買/大賣/
2023/12/19	38.2	26.87	63	26.88	27.75	-24.8	9,327	-0.27%
2023/12/18	128.5	26.98	122	26.98	26.85	6.5	7,949	0.08%	大買/大賣/
2023/12/15	59.7	25.12	88.4	25.28	26.00	-28.7	5,922	-0.48%
2023/12/14	2	23.65	2.2	23.60	23.65	-0.2	4,955	0.00%
2023/12/13	1	23.30	6	23.26	23.10	-5	5,090	-0.10%
2023/12/12	0	22.95	1.1	22.85	22.90	-1.1	5,192	-0.02%
2023/12/11	1	23.15	5	23.15	23.05	-4	5,194	-0.08%
2023/12/06	1.1	23.70	0	0.00	23.80	1.1	5,216	0.02%
2023/12/05	0	0.00	6	23.61	23.55	-6	5,163	-0.12%
2023/12/04	5	23.80	101.5	23.85	23.80	-96.5	5,142	-1.88%	大賣/
2023/11/30	2	23.38	0	0.00	23.35	2	5,087	0.04%
2023/11/29	0	0.00	12	23.57	23.55	-12	5,135	-0.23%
2023/11/28	1	23.75	10	23.70	23.65	-9	5,111	-0.18%
2023/11/27	0	0.00	103	23.35	23.25	-103	5,024	-2.05%	大賣/鉅額交易
2023/11/23	1	22.70	11	22.75	22.75	-10	4,947	-0.20%
2023/11/22	17	22.98	2	22.80	22.70	15	4,929	0.30%
2023/11/21	1	22.40	0	0.00	22.70	1	4,799	0.02%
2023/11/17	0	22.15	0	0.00	22.15	0	4,667	0.00%
2023/11/16	2	22.40	2	22.55	22.45	0	4,650	0.00%
2023/11/15	1	22.10	2	21.90	22.10	-1	4,565	-0.02%
2023/11/10	2	21.00	0	0.00	20.95	2	4,724	0.04%
2023/11/09	1	21.15	1	21.00	21.15	0	4,811	0.00%
2023/11/08	4	21.11	2	21.40	21.15	2	4,994	0.04%
2023/11/03	2	21.60	0	0.00	21.65	2	5,285	0.04%
2023/11/02	0	0.00	3	21.57	21.65	-3	5,456	-0.05%
2023/10/31	0	0.00	1	21.85	21.55	-1	6,448	-0.02%
2023/10/27	1	21.45	0	0.00	21.45	1	7,188	0.01%
2023/10/26	1	21.15	24	21.47	21.45	-23	7,239	-0.32%
2023/10/25	2	20.73	2	21.05	21.35	0	7,308	0.00%
2023/10/24	1	21.05	1	20.60	20.60	0	7,330	0.00%
2023/10/23	1	20.90	0	0.00	20.95	1	7,386	0.01%
2023/10/20	2	21.05	1	20.90	20.95	1	7,503	0.01%
2023/10/19	15.1	21.31	4	21.30	21.25	11.1	7,739	0.14%
2023/10/18	0	21.60	10	21.10	21.75	-10	7,777	-0.13%
2023/10/17	7.1	21.41	0	0.00	21.45	7.1	7,782	0.09%
2023/10/16	1	21.60	1	21.65	21.60	0	7,802	0.00%
2023/10/12	0	0.00	1	21.60	21.85	-1	7,883	-0.01%
2023/10/11	9.1	21.59	13	21.70	21.45	-4	7,934	-0.05%
2023/10/06	2	21.95	14	21.95	22.00	-12	7,902	-0.15%
2023/10/05	0	0.00	1	21.85	21.90	-1	7,962	-0.01%
2023/10/04	20.1	21.74	6	21.55	21.55	14.1	7,930	0.18%
2023/10/03	2.1	22.30	5	22.35	22.20	-3	7,860	-0.04%
2023/10/02	1	22.80	2.1	22.60	22.60	-1.1	7,867	-0.01%
2023/09/28	15.3	22.58	2	22.50	22.55	13.2	7,923	0.17%
2023/09/27	21	22.95	0	0.00	22.90	21	7,881	0.27%
2023/09/26	1	23.70	0	0.00	23.75	1	7,749	0.01%
2023/09/25	0	0.00	1	23.95	24.00	-1	7,773	-0.01%
2023/09/22	2	24.23	23	24.61	24.30	-21	7,782	-0.27%
2023/09/21	0	0.00	5	24.28	24.30	-5	7,775	-0.06%
2023/09/20	1	25.00	18	24.78	24.70	-17	7,808	-0.22%
2023/09/19	13.1	24.79	2	24.88	24.80	11.1	7,937	0.14%
2023/09/18	3	24.80	5	24.72	24.70	-2	7,974	-0.03%
2023/09/15	1	24.00	4	23.81	24.10	-3	7,772	-0.04%
2023/09/14	1	23.50	10	23.50	23.65	-9	7,725	-0.12%
2023/09/13	1	23.35	10	23.32	23.30	-9	7,998	-0.11%
2023/09/12	4	23.65	2	23.75	23.65	2	8,259	0.02%
2023/09/11	35	23.33	1	23.30	23.25	34	8,243	0.41%
2023/09/08	1	23.10	2	23.05	23.05	-1	8,336	-0.01%
2023/09/07	5	23.20	4.1	23.20	23.20	0.9	8,399	0.01%
2023/09/06	6	23.53	3	23.37	23.30	3	8,452	0.04%
2023/09/05	2	23.70	2	23.65	23.65	0	8,446	0.00%
2023/09/04	7	23.67	0	23.30	23.70	7	8,456	0.08%
2023/09/01	1	23.15	1	23.15	23.15	0	8,427	0.00%
2023/08/30	6.2	22.70	2.1	22.75	22.80	4.1	8,744	0.05%
2023/08/29	1	22.70	5	22.74	22.75	-4	8,721	-0.05%
2023/08/28	1.1	22.97	2	23.05	22.95	-0.9	8,699	-0.01%
2023/08/25	3	22.92	2	22.93	22.90	1	8,695	0.01%
2023/08/24	2	22.65	0	0.00	22.60	2	8,687	0.02%
2023/08/23	6	22.83	0	0.00	22.70	6	8,681	0.07%
2023/08/22	1	22.80	7	22.80	22.80	-6	8,701	-0.07%
2023/08/21	8	23.11	30	23.14	22.95	-22	8,709	-0.25%
2023/08/18	4	23.09	3	23.23	23.20	1	8,681	0.01%
2023/08/17	10	22.53	19.5	22.65	22.70	-9.5	8,597	-0.11%
2023/08/16	2	22.93	15	22.98	22.85	-13	8,488	-0.15%
2023/08/15	7	23.31	0	0.00	23.25	7	8,433	0.08%
2023/08/14	10	23.58	15	23.32	23.25	-5	8,369	-0.06%
2023/08/11	17	24.61	0.5	24.55	24.50	16.5	8,200	0.20%
2023/08/10	9	25.30	7	25.15	25.15	2	8,083	0.02%
2023/08/09	4	25.68	6.1	25.35	25.35	-2.1	8,026	-0.03%
2023/08/08	43.1	25.78	5.3	25.45	25.45	37.8	7,979	0.47%
2023/08/07	34.2	25.60	32	26.12	26.10	2.2	7,900	0.03%
2023/08/04	24.1	25.70	34	25.96	26.10	-9.9	7,485	-0.13%
2023/08/02	80	25.68	290	25.75	25.35	-210	6,959	-3.02%	大賣/鉅額交易
2023/08/01	5	24.80	20	24.72	24.70	-15	6,343	-0.24%
2023/07/31	7	24.33	16	24.21	24.15	-9	6,308	-0.14%
2023/07/28	21	24.57	14	24.53	24.40	7	6,270	0.11%
2023/07/27	0.3	24.75	11	24.76	24.85	-10.7	6,193	-0.17%
2023/07/26	11	24.96	3.2	24.78	24.50	7.9	6,197	0.13%
2023/07/25	0.1	24.60	2	24.75	24.70	-1.9	6,081	-0.03%
2023/07/24	28.9	24.97	3	25.10	24.65	25.9	6,006	0.43%
2023/07/21	10	24.80	10	24.38	24.25	0	5,786	0.00%
2023/07/20	111	24.69	21	24.61	24.65	90	5,833	1.54%	大買/
2023/07/19	0	0.00	15	23.80	23.60	-15	5,722	-0.26%
2023/07/18	19	24.19	0	0.00	24.05	19	5,908	0.32%
2023/07/17	1	23.95	0.3	24.15	24.20	0.8	5,975	0.01%
2023/07/14	2.2	23.95	51	23.90	23.85	-48.9	6,015	-0.81%
2023/07/13	5	23.35	0	0.00	23.35	5	5,984	0.08%
2023/07/12	1	23.15	5	23.13	23.10	-4	6,002	-0.07%
2023/07/11	2	23.38	1	23.35	23.35	1	6,005	0.02%
2023/07/10	2	23.45	1	23.75	23.40	1	6,079	0.02%
2023/07/07	8	23.38	0	0.00	23.35	8	6,111	0.13%
2023/07/06	209.3	23.80	4.2	23.80	23.80	205.1	6,107	3.36%	大買/鉅額交易
2023/07/05	0	0.00	6	24.46	24.20	-6	6,050	-0.10%
2023/07/04	5	24.50	0	0.00	24.60	5	6,058	0.08%
2023/07/03	1	24.75	0	0.00	24.50	1	6,089	0.02%
2023/06/30	2	24.60	2	24.55	24.40	0	6,058	0.00%
2023/06/29	203	24.65	10.3	24.93	24.65	192.7	6,043	3.19%	大買/鉅額交易
2023/06/28	14	24.91	26	25.23	24.85	-12	6,043	-0.20%
2023/06/27	5.6	25.22	7	25.22	25.25	-1.4	5,963	-0.02%
2023/06/26	1	24.80	4.3	24.94	24.75	-3.3	5,823	-0.06%
2023/06/21	2	24.50	0.1	24.50	24.55	2	5,811	0.03%
2023/06/20	1	24.65	3	24.75	24.65	-2	5,879	-0.03%
2023/06/19	16.6	24.69	12.2	24.94	24.90	4.4	5,893	0.07%
2023/06/16	8.2	24.33	35.1	24.09	24.55	-26.9	5,664	-0.47%
2023/06/15	0	0.00	1.1	23.70	23.65	-1.1	5,518	-0.02%
2023/06/14	0	0.00	2	23.75	23.85	-2	5,686	-0.04%
2023/06/13	14	23.23	2.1	23.30	23.20	11.9	5,680	0.21%
2023/06/12	32	23.83	1	23.50	23.50	31	5,720	0.54%
2023/06/09	2	23.85	11	23.90	23.95	-9	5,802	-0.16%
2023/06/08	1	23.85	0.4	23.95	23.90	0.6	5,983	0.01%
2023/06/06	35	23.95	0	0.00	23.85	35	6,211	0.56%
2023/06/05	31.1	24.21	10	24.24	24.40	21.1	6,245	0.34%
2023/05/31	1	23.10	0	0.00	23.10	1	6,394	0.02%
2023/05/26	1	23.00	2	23.15	23.00	-1	7,358	-0.01%
2023/05/25	3	23.35	2	23.40	23.25	1	7,578	0.01%
2023/05/24	1	23.55	0	0.00	23.75	1	7,658	0.01%
2023/05/23	1	23.75	0	0.00	23.75	1	7,773	0.01%
2023/05/22	3	23.62	0	0.00	23.65	3	7,946	0.04%
2023/05/19	2	23.43	0	0.00	23.25	2	8,109	0.02%
2023/05/18	6	23.62	0	0.00	23.60	6	8,285	0.07%
2023/05/16	0	0.00	15.1	23.26	23.25	-15.1	8,504	-0.18%
2023/05/15	0	0.00	2	23.20	23.35	-2	8,695	-0.02%
2023/05/12	1.2	23.75	8	23.83	23.00	-6.8	8,750	-0.08%
2023/05/11	1.2	23.75	8	23.83	23.40	-6.8	8,702	-0.08%
2023/05/10	2	24.15	64	24.23	24.25	-62	8,820	-0.70%
2023/05/09	1	24.25	0	0.00	24.25	1	9,053	0.01%
2023/05/08	1	24.55	2	24.50	24.40	-1	9,159	-0.01%
2023/05/05	5	24.47	10	24.40	24.45	-5	9,345	-0.05%
2023/05/04	21	24.15	0	0.00	24.05	21	9,566	0.22%
2023/05/03	0	0.00	3	24.30	24.25	-3	9,880	-0.03%
2023/05/02	24	24.21	6	24.22	24.20	18	10,177	0.18%
2023/04/28	3.2	24.40	0	0.00	24.50	3.2	10,489	0.03%
2023/04/27	2	24.25	0	0.00	24.30	2	10,776	0.02%
2023/04/26	4	24.51	2	24.50	24.60	2	10,991	0.02%
2023/04/25	4	24.59	0	0.00	24.45	4	11,452	0.03%
2023/04/24	1	25.15	0	0.00	25.15	1	11,957	0.01%
2023/04/21	5	25.38	0	0.00	25.55	5	12,174	0.04%
2023/04/20	6	25.80	2	25.70	25.75	4	12,054	0.03%
2023/04/19	2.1	26.18	0	0.00	26.15	2.1	12,265	0.02%
2023/04/18	2	26.63	2	26.58	26.55	0	12,241	0.00%
2023/04/17	3	26.60	15	26.62	26.65	-12	12,290	-0.10%
2023/04/14	8	26.76	1	26.80	26.70	7	12,409	0.06%
2023/04/13	0	27.05	1	27.10	27.10	-1	12,479	-0.01%
2023/04/12	13	26.82	2	26.90	26.80	11	12,549	0.09%
2023/04/11	1	26.90	0	0.00	26.95	1	12,654	0.01%
2023/04/10	2	26.70	4	26.84	26.90	-2	12,879	-0.02%
2023/04/07	0	26.75	31	26.45	26.55	-31	13,120	-0.24%
2023/04/06	0	0.00	33	26.42	26.75	-33	13,469	-0.24%
2023/03/31	5	26.40	1	26.55	26.40	4	14,269	0.03%
2023/03/30	3	26.35	4	26.28	26.25	-1	15,575	-0.01%
2023/03/29	1	26.25	0	0.00	26.40	1	17,033	0.01%
2023/03/28	31	26.35	2	26.10	26.15	29	17,801	0.16%
2023/03/27	1	26.50	0	0.00	26.50	1	18,537	0.01%
2023/03/24	33	26.59	0	26.60	26.55	33	19,550	0.17%
2023/03/23	0	26.40	0	0.00	26.40	0	20,721	0.00%
2023/03/22	2	26.75	1	26.65	26.60	1	22,079	0.00%
2023/03/21	3	26.92	9	26.81	26.85	-6	22,657	-0.03%
2023/03/20	7	26.77	1	26.60	26.65	6	22,689	0.03%
2023/03/17	1	27.05	0	0.00	27.15	1	22,606	0.00%
2023/03/16	0	0.00	0.5	27.10	27.05	-0.5	22,463	0.00%
2023/03/13	1	27.70	0	0.00	27.75	1	22,740	0.00%
2023/03/10	0	0.00	2	27.90	27.90	-2	22,697	-0.01%
2023/03/09	2	28.58	12	28.68	28.70	-10	22,744	-0.04%
2023/03/08	1	28.30	1	28.40	28.40	0	22,700	0.00%
2023/03/07	0	0.00	2	28.78	28.80	-2	22,742	-0.01%
2023/03/06	3	28.47	0	0.00	28.40	3	22,627	0.01%
2023/03/03	2	28.08	4	28.26	28.30	-2	22,580	-0.01%
2023/03/02	1	27.65	32	27.85	28.15	-31	22,576	-0.14%
2023/03/01	33	27.62	5	27.33	27.40	28	22,561	0.12%
2023/02/24	21	29.53	15	29.00	28.90	6	22,234	0.03%
2023/02/23	366.6	29.69	11	29.58	29.70	355.6	21,938	1.62%	大買/鉅額交易
2023/02/22	0	0.00	0.2	29.20	29.20	-0.2	21,873	0.00%
2023/02/21	1	29.30	5	29.37	29.25	-4	21,945	-0.02%
2023/02/20	2	29.22	73	29.30	29.20	-71	22,379	-0.32%
2023/02/17	6.1	28.91	6	28.95	29.00	0.1	23,118	0.00%
2023/02/16	4	28.93	3	28.90	28.80	1	23,559	0.00%
2023/02/15	2	28.65	0	0.00	28.40	2	23,389	0.01%
2023/02/14	49	28.82	35	28.80	28.80	14	23,295	0.06%
2023/02/13	7	28.62	4	28.58	28.85	3	23,198	0.01%
2023/02/10	0	28.20	0	0.00	28.10	0	23,059	0.00%
2023/02/09	1	28.40	0	0.00	28.40	1	23,070	0.00%
2023/02/08	77	28.98	30.1	28.77	28.65	46.9	23,104	0.20%
2023/02/07	22	28.66	70	28.48	28.80	-48	22,930	-0.21%
2023/02/06	2	27.95	5	27.75	28.05	-3	22,757	-0.01%
2023/02/03	32	27.85	3	28.20	27.80	29	22,668	0.13%
2023/02/02	55	28.25	43	28.39	28.45	12	22,489	0.05%
2023/02/01	11.1	28.97	9	28.52	28.75	2.1	22,276	0.01%
2023/01/31	19	29.08	18	29.32	29.00	1	21,995	0.00%
2023/01/30	7	28.86	76.1	28.93	29.00	-69.1	21,744	-0.32%
2023/01/17	70	28.31	35.2	28.24	28.45	34.8	21,441	0.16%
2023/01/16	6	28.03	26	28.04	27.95	-20	21,168	-0.09%
2023/01/13	102	27.75	152	28.08	27.75	-50	20,983	-0.24%	大買/大賣/
2023/01/12	119.1	28.08	20	28.23	27.60	99.1	20,674	0.48%	大買/
2023/01/11	1	27.45	12	27.64	27.80	-11	20,210	-0.05%
2023/01/10	5	27.28	40	27.07	27.25	-35	19,989	-0.18%
2023/01/09	12	27.56	19.2	27.34	27.35	-7.2	19,992	-0.04%
2023/01/06	23.2	26.72	10	26.93	27.10	13.2	19,758	0.07%
2023/01/05	2	26.83	1	26.55	26.50	1	19,785	0.01%
2023/01/04	29	26.90	12	26.61	26.65	17	19,743	0.09%
2023/01/03	25	27.17	29	27.17	27.10	-4	19,655	-0.02%
2022/12/30	11	26.92	39	26.96	26.75	-28	19,555	-0.14%
2022/12/29	0	0.00	32	26.31	26.60	-32	19,450	-0.16%
2022/12/28	58	27.14	23	27.10	26.80	35	19,437	0.18%
2022/12/27	23	26.72	12	26.76	26.70	11	19,274	0.06%
2022/12/26	43	27.32	45	27.39	27.10	-2	19,051	-0.01%
2022/12/23	58	27.59	45	27.77	27.60	13	18,722	0.07%
2022/12/22	59	27.15	50	27.29	27.30	9	17,973	0.05%
2022/12/21	58	26.55	82	26.66	27.10	-24	16,789	-0.14%
2022/12/20	31.1	25.98	21	25.40	24.70	10.1	15,380	0.07%
2022/12/19	27	27.11	50	26.82	26.00	-23	14,732	-0.16%
2022/12/16	139.3	27.48	139.1	27.61	27.50	0.2	14,061	0.00%	大買/大賣/
2022/12/15	189.1	27.31	195.2	27.39	27.60	-6.1	13,168	-0.05%	大買/大賣/
2022/12/14	194.1	26.79	128.2	26.31	25.90	65.9	12,193	0.54%	大買/大賣/
2022/12/13	51	25.52	32	25.74	26.40	19	10,963	0.17%
2022/12/12	20.1	23.81	20	23.88	24.00	0.1	10,542	0.00%
2022/12/09	3	23.78	1	23.80	23.80	2	10,567	0.02%
2022/12/08	12	24.12	2	24.00	23.75	10	10,633	0.09%
2022/12/07	50	24.30	73	23.91	23.85	-23	10,670	-0.22%
2022/12/06	5	24.38	8.4	24.27	24.15	-3.4	10,594	-0.03%
2022/12/05	3	24.28	14	24.14	24.70	-11	10,597	-0.10%
2022/12/02	4.2	23.57	1	23.50	23.60	3.2	10,364	0.03%
2022/12/01	9	24.13	7	24.14	23.95	2	10,432	0.02%
2022/11/30	7	23.74	3	23.77	23.80	4	10,464	0.04%
2022/11/29	26	23.22	7	23.02	23.85	19	10,493	0.18%
2022/11/25	2	23.08	35	23.13	22.80	-33	10,516	-0.31%
2022/11/24	34	22.85	2	22.88	22.80	32	10,531	0.30%
2022/11/23	10	23.06	59	23.05	22.75	-49	10,466	-0.47%
2022/11/22	7	23.91	2	24.08	23.35	5	10,378	0.05%
2022/11/21	5	23.99	5	23.75	23.85	0	10,361	0.00%
2022/11/18	11	24.27	17	24.15	23.90	-6	10,353	-0.06%
2022/11/17	7	23.94	7	24.06	24.20	0	10,256	0.00%
2022/11/16	57	24.03	42	23.95	24.45	15	10,149	0.15%
2022/11/15	73	23.87	310	24.13	24.10	-237	9,713	-2.44%	大賣/鉅額交易
2022/11/14	11	21.97	125.1	21.89	22.45	-114.1	8,940	-1.28%	大賣/鉅額交易
2022/11/11	1	20.45	0	0.00	20.45	1	8,585	0.01%
2022/11/10	2.2	20.38	0	0.00	20.35	2.2	8,764	0.03%
2022/11/09	0	0.00	1	20.85	20.75	-1	9,001	-0.01%
2022/11/08	2	20.95	0	0.00	20.60	2	9,464	0.02%
2022/11/07	1	20.45	4	20.60	20.40	-3	9,865	-0.03%
2022/11/04	11	19.86	1	19.90	19.90	10	9,907	0.10%
2022/11/03	0	0.00	4	20.51	20.55	-4	9,955	-0.04%
2022/11/02	2	20.18	8	20.36	20.45	-6	9,996	-0.06%
2022/11/01	1	19.65	1	19.85	20.00	0	10,034	0.00%
2022/10/31	6	19.83	3	19.72	19.70	3	10,146	0.03%
2022/10/28	11.1	20.01	1	19.95	19.90	10.1	10,270	0.10%
2022/10/27	2	20.33	0	0.00	20.50	2	10,296	0.02%
2022/10/26	71	20.61	1	20.75	20.45	70	10,711	0.65%
2022/10/25	11	20.83	2	20.78	20.80	9	11,142	0.08%
2022/10/24	6	21.68	3.1	21.44	21.30	2.9	11,165	0.03%
2022/10/21	7	21.74	1	22.00	21.50	6	11,244	0.05%
2022/10/20	12	21.01	198	21.93	22.45	-186	11,328	-1.64%	大賣/鉅額交易
2022/10/19	5	21.88	24	21.70	21.90	-19	11,399	-0.17%
2022/10/18	0	0.00	1	21.55	21.25	-1	11,536	-0.01%
2022/10/17	4	21.04	0	0.00	21.15	4	11,683	0.03%
2022/10/14	23	21.30	2	21.63	21.15	21	11,844	0.18%
2022/10/13	31	21.31	3	21.27	21.15	28	11,967	0.23%
2022/10/12	2	22.20	0	0.00	22.20	2	12,127	0.02%
2022/10/11	2	22.13	5	22.49	22.30	-3	12,275	-0.02%
2022/10/07	1	22.45	1	22.60	22.55	0	12,243	0.00%
2022/10/06	2	22.40	1	22.55	22.50	1	12,267	0.01%
2022/10/05	5	22.58	8	22.71	22.60	-3	12,293	-0.02%
2022/10/04	73	21.79	6	21.89	22.15	67	12,230	0.55%
2022/10/03	1	21.10	31	21.40	21.30	-30	12,194	-0.25%
2022/09/30	5	20.69	7	20.72	21.15	-2	12,257	-0.02%
2022/09/29	1.2	20.85	49.3	21.07	21.00	-48.1	12,300	-0.39%
2022/09/28	1	20.85	7	20.58	20.50	-6	12,279	-0.05%
2022/09/27	9	21.46	0	0.00	21.40	9	12,321	0.07%
2022/09/26	10.3	22.20	3	22.00	21.65	7.3	12,522	0.06%
2022/09/23	4	22.99	2.1	22.96	23.00	1.9	12,506	0.02%
2022/09/22	2	22.65	1.4	22.79	22.55	0.6	12,464	0.00%
2022/09/21	13	23.32	5	23.29	23.20	8	12,282	0.07%
2022/09/20	8.2	24.12	154	23.92	24.20	-145.8	12,026	-1.21%	大賣/鉅額交易
2022/09/19	5	24.77	14	24.87	24.45	-9	11,912	-0.08%
2022/09/16	4	24.21	7	24.36	24.45	-3	11,816	-0.03%
2022/09/15	2	24.10	3	24.35	24.45	-1	11,879	-0.01%
2022/09/14	56	23.93	1	24.00	23.95	55	11,970	0.46%
2022/09/13	52	24.60	18	24.52	24.55	34	12,118	0.28%
2022/09/12	0	0.00	12	24.62	24.60	-12	12,301	-0.10%
2022/09/08	24	24.20	10	24.30	24.20	14	12,320	0.11%
2022/09/07	20	24.20	10	24.10	23.90	10	12,320	0.08%
2022/09/06	39	24.31	0	0.00	23.95	39	12,180	0.32%
2022/09/05	3	24.87	2	24.65	24.60	1	12,095	0.01%
2022/09/02	4	25.30	2	25.20	25.15	2	12,179	0.02%
2022/09/01	2.2	25.49	5	25.26	25.20	-2.9	12,175	-0.02%
2022/08/31	31	25.73	3	25.92	25.95	28	12,098	0.23%
2022/08/30	5	26.31	2	26.38	26.30	3	12,043	0.02%
2022/08/29	20	26.05	3.5	26.08	26.25	16.5	12,111	0.14%
2022/08/26	41	27.08	2	27.05	27.05	39	12,174	0.32%
2022/08/25	3	26.75	6	26.85	26.90	-3	12,183	-0.02%
2022/08/24	3.2	26.92	4	26.83	26.80	-0.9	12,216	-0.01%
2022/08/23	1	26.30	1	26.60	26.55	0	12,301	0.00%
2022/08/22	2	26.95	3.5	26.88	26.80	-1.5	12,299	-0.01%
2022/08/19	4	27.63	8	27.71	27.55	-4	12,263	-0.03%
2022/08/18	65	27.70	63	27.95	27.70	2	12,205	0.02%
2022/08/17	5.2	27.99	7	27.59	27.45	-1.8	12,084	-0.01%
2022/08/16	13.4	27.49	7	27.29	27.20	6.4	11,983	0.05%
2022/08/15	24	27.24	71	27.24	27.60	-47	11,864	-0.40%
2022/08/12	3	26.08	44	26.16	26.00	-41	11,606	-0.35%
2022/08/10	2.1	25.38	0	25.80	25.20	2.1	11,397	0.02%
2022/08/09	0	0.00	1	25.55	25.50	-1	11,359	-0.01%
2022/08/08	13	25.60	1	25.75	25.50	12	11,344	0.11%
2022/08/05	13.2	26.18	13	26.20	26.05	0.2	11,308	0.00%
2022/08/04	0.2	26.05	10	26.05	26.00	-9.8	11,422	-0.09%
2022/08/03	22	26.68	4	26.66	26.70	18	11,402	0.16%
2022/08/02	63	26.77	25	26.78	26.90	38	11,544	0.33%
2022/08/01	10	26.78	57.2	27.06	27.10	-47.2	11,292	-0.42%
2022/07/29	51	25.15	2	25.15	25.15	49	11,552	0.42%
2022/07/28	2	24.78	7	25.06	24.90	-5	11,523	-0.04%
2022/07/27	15.6	24.63	9	24.44	24.60	6.6	11,460	0.06%
2022/07/26	27.5	25.31	1	25.15	25.05	26.5	11,397	0.23%
2022/07/25	5.3	28.66	2	28.73	28.70	3.3	11,190	0.03%
2022/07/22	9	28.07	3	28.40	28.20	6	11,040	0.05%
2022/07/21	56.1	28.31	3.7	28.28	28.10	52.4	11,086	0.47%
2022/07/20	6	29.13	4.1	29.32	29.40	1.9	11,156	0.02%
2022/07/19	5.1	28.35	8	28.34	28.75	-2.9	11,216	-0.03%
2022/07/18	5.2	27.64	26	27.56	28.40	-20.8	11,158	-0.19%
2022/07/15	2	26.77	1	26.75	26.85	1	11,091	0.01%
2022/07/14	3	26.37	2	26.43	26.80	1	11,223	0.01%
2022/07/13	1	27.20	5	26.87	26.60	-4	11,308	-0.04%
2022/07/12	2	26.70	2	26.70	26.75	0	11,532	0.00%
2022/07/11	5	26.54	2	26.70	27.00	3	11,650	0.03%
2022/07/08	6.1	26.60	0	0.00	26.70	6.1	11,748	0.05%
2022/07/07	4	26.09	3	26.10	26.00	1	11,839	0.01%
2022/07/06	1	25.75	7	25.70	25.50	-6	11,951	-0.05%
2022/07/05	1.1	25.40	5	25.70	26.00	-4	12,164	-0.03%
2022/07/04	10.4	24.98	31	25.01	25.00	-20.6	12,242	-0.17%
2022/07/01	22	26.77	6.2	27.00	26.60	15.8	12,314	0.13%
2022/06/30	12	26.99	0	0.00	26.85	12	12,310	0.10%
2022/06/29	4	27.71	1	27.75	27.70	3	12,355	0.02%
2022/06/28	1	28.00	0	0.00	27.95	1	12,507	0.01%
2022/06/27	3	28.23	18	28.55	28.50	-15	13,089	-0.11%
2022/06/24	3.3	27.36	4	27.70	27.50	-0.7	13,382	-0.01%
2022/06/23	1.1	27.32	5.8	27.09	27.10	-4.7	13,663	-0.03%
2022/06/22	5.1	27.60	4	27.48	27.40	1.1	13,894	0.01%
2022/06/21	2	28.48	1	28.45	28.40	1	14,512	0.01%
2022/06/20	6	28.76	7	28.50	28.05	-1	14,978	-0.01%
2022/06/17	3.2	29.60	6	29.52	29.80	-2.8	16,109	-0.02%
2022/06/16	24	30.56	4	30.19	30.00	20	17,398	0.11%
2022/06/15	22	31.06	2.1	31.15	30.90	19.9	17,549	0.11%
2022/06/14	24.1	30.49	3	30.80	31.00	21.1	17,760	0.12%
2022/06/13	9.1	31.60	17	31.55	31.15	-7.9	18,175	-0.04%
2022/06/10	20.2	32.34	13	32.37	32.55	7.2	18,323	0.04%
2022/06/09	2	32.78	0	0.00	32.85	2	18,553	0.01%
2022/06/08	10	33.14	5.1	33.31	33.15	4.9	19,323	0.03%
2022/06/07	11	33.19	22	33.19	33.30	-11	19,624	-0.06%
2022/06/06	22	33.30	24	33.25	33.50	-2	19,839	-0.01%
2022/06/02	13	32.75	2	32.60	32.65	11	21,173	0.05%
2022/06/01	9.5	33.02	6	32.93	33.15	3.5	22,617	0.02%
2022/05/31	36	32.80	2	32.78	32.70	34	22,746	0.15%
2022/05/30	2	33.40	7	33.51	33.40	-5	22,803	-0.02%
2022/05/27	14	33.01	21	33.06	33.00	-7	23,267	-0.03%
2022/05/26	4	32.99	5.1	32.81	32.80	-1.1	23,743	0.00%
2022/05/25	22.1	32.58	3	32.67	32.65	19.1	23,894	0.08%
2022/05/24	3	33.18	2	32.93	32.90	1	24,000	0.00%
2022/05/23	11	33.28	2	33.13	33.00	9	24,170	0.04%
2022/05/20	14	33.08	23	32.98	33.10	-9	24,603	-0.04%
2022/05/19	17.2	32.01	177	31.68	31.90	-159.8	25,466	-0.63%	大賣/鉅額交易
2022/05/18	5.1	33.31	5	33.49	33.45	0.1	25,245	0.00%
2022/05/17	19.8	32.83	1	32.80	32.95	18.8	25,175	0.07%
2022/05/16	3.2	32.86	2.5	33.07	32.90	0.7	25,132	0.00%
2022/05/13	2	32.70	8	32.77	32.75	-6	25,157	-0.02%
2022/05/12	10.3	32.97	39	33.22	32.35	-28.7	25,175	-0.11%
2022/05/11	7.6	33.76	2	33.65	33.65	5.6	25,046	0.02%
2022/05/10	9	34.32	4	34.16	34.50	5	25,121	0.02%
2022/05/09	2.2	33.92	5	33.86	33.65	-2.8	25,071	-0.01%
2022/05/06	66.2	34.94	11	35.04	34.60	55.2	25,056	0.22%
2022/05/05	3	38.40	8	38.49	38.35	-5	24,627	-0.02%
2022/05/04	1	37.90	11	37.83	37.95	-10	24,616	-0.04%
2022/05/03	96	37.54	3	37.67	37.85	93	24,698	0.38%
2022/04/29	100	38.25	9	38.19	38.15	91	24,756	0.37%
2022/04/28	14.2	38.15	1	38.10	38.05	13.2	24,853	0.05%
2022/04/27	4.2	38.09	11	38.18	38.20	-6.8	24,827	-0.03%
2022/04/26	16	39.81	13	40.63	39.40	3	24,640	0.01%
2022/04/25	42	41.15	15.1	41.18	40.90	26.9	24,401	0.11%
2022/04/22	23	43.86	13	43.86	43.85	10	24,199	0.04%
2022/04/21	19	43.42	10.1	43.59	43.10	8.9	24,298	0.04%
2022/04/20	11	44.14	15	44.09	43.60	-4	24,620	-0.02%
2022/04/19	18	44.68	23.5	44.88	44.50	-5.5	24,576	-0.02%
2022/04/18	69.1	45.37	46.1	45.12	44.75	23	24,596	0.09%
2022/04/15	10	47.11	27	47.15	46.80	-17	24,461	-0.07%
2022/04/14	11	46.99	27	46.92	46.80	-16	24,431	-0.07%
2022/04/13	43.1	46.90	9	47.16	47.10	34.1	24,418	0.14%
2022/04/12	32.3	46.34	33	46.61	46.70	-0.7	24,421	0.00%
2022/04/11	36	46.97	29	46.99	46.65	7	24,375	0.03%
2022/04/08	9.1	47.05	10	47.06	47.50	-0.9	24,241	0.00%
2022/04/07	20.3	47.28	22.2	47.37	45.75	-1.9	24,089	-0.01%
2022/04/06	8	46.55	4.6	46.75	46.95	3.4	23,863	0.01%
2022/04/01	5.1	46.46	13.1	46.52	46.55	-8	23,925	-0.03%
2022/03/31	49.1	46.57	35.5	46.54	46.15	13.6	24,396	0.06%
2022/03/30	34.5	45.27	86.1	45.76	46.90	-51.6	24,614	-0.21%
2022/03/29	59.3	46.30	42	46.07	46.00	17.3	24,555	0.07%
2022/03/28	21	47.23	30	47.62	47.30	-9	24,828	-0.04%
2022/03/25	43.2	48.17	55	48.25	48.50	-11.8	25,621	-0.05%
2022/03/24	83	48.40	65	48.14	47.95	18	27,333	0.07%
2022/03/23	50	47.45	63	47.66	48.50	-13	28,160	-0.05%
2022/03/22	109	47.97	72.8	47.79	47.40	36.2	27,779	0.13%	大買/
2022/03/21	41.3	46.80	106.1	46.83	47.20	-64.8	26,656	-0.24%	大賣/
2022/03/18	29	44.47	34	44.28	43.95	-5	25,846	-0.02%
2022/03/17	34	44.04	18.3	43.99	44.20	15.7	26,610	0.06%
2022/03/16	21	44.02	56	43.74	43.75	-35	26,726	-0.13%
2022/03/15	78.1	43.39	79	43.18	43.20	-0.9	26,546	0.00%
2022/03/14	46	43.55	64	43.67	44.00	-18	27,330	-0.07%
2022/03/11	83.1	43.55	102	43.70	43.60	-18.9	27,832	-0.07%	大賣/
2022/03/10	78	42.34	90	42.47	42.80	-12	27,391	-0.04%
2022/03/09	21	41.33	17	41.43	41.80	4	27,386	0.01%
2022/03/08	136.3	43.47	107.5	43.58	40.90	28.8	27,456	0.10%	大買/大賣/
2022/03/07	117	43.76	157.5	43.66	43.90	-40.5	26,189	-0.15%	大買/大賣/
2022/03/04	12.2	42.31	18	42.37	42.00	-5.8	24,971	-0.02%
2022/03/03	39.3	42.57	23.2	42.44	42.30	16.1	25,053	0.06%
2022/03/02	90.5	42.43	116	42.35	42.25	-25.5	25,338	-0.10%	大賣/
2022/03/01	67.2	42.34	56.2	42.72	42.05	11	26,021	0.04%
2022/02/25	17.2	40.49	25	40.68	40.50	-7.8	27,087	-0.03%
2022/02/24	83.5	39.85	71.2	39.38	39.35	12.4	27,790	0.04%
2022/02/23	85	41.46	77	41.39	41.30	8	27,769	0.03%
2022/02/22	115.1	42.27	136.2	41.86	41.20	-21.1	27,786	-0.08%	大買/大賣/
2022/02/21	160	42.18	221	41.75	42.75	-61	27,345	-0.22%	大買/大賣/
2022/02/18	1.1	39.75	1	39.80	39.85	0.1	26,414	0.00%
2022/02/17	19	39.46	17	39.57	39.75	2	26,629	0.01%
2022/02/16	34.2	39.61	45.3	39.70	39.55	-11.1	26,832	-0.04%
2022/02/15	50	39.51	7.6	39.15	39.10	42.4	27,223	0.16%
2022/02/14	33.1	39.74	13	39.87	39.80	20.1	28,130	0.07%
2022/02/11	88.4	40.58	55.9	40.38	40.35	32.5	28,247	0.12%
2022/02/10	33.4	40.36	9.1	40.26	40.50	24.3	28,566	0.09%
2022/02/09	29.1	40.58	23	40.36	40.25	6.1	29,265	0.02%
2022/02/08	98	39.74	97	39.98	40.00	1	29,287	0.00%
2022/02/07	2	38.75	24	39.14	39.85	-22	29,340	-0.07%
2022/01/26	24	37.03	12	37.06	37.00	12	29,320	0.04%
2022/01/25	7	37.04	8	37.41	36.75	-1	29,502	0.00%
2022/01/24	35.3	37.03	6	37.43	37.10	29.3	29,595	0.10%
2022/01/21	34	38.90	64.5	38.64	38.15	-30.5	29,608	-0.10%
2022/01/20	19	38.89	35.2	38.49	39.25	-16.2	29,596	-0.05%
2022/01/19	4.1	38.35	14	38.50	38.25	-9.9	29,578	-0.03%
2022/01/18	5.1	39.35	6	39.52	38.80	-0.9	29,689	0.00%
2022/01/17	4	39.54	6	39.47	39.45	-2	29,911	-0.01%
2022/01/14	33.1	39.76	38	39.44	40.00	-4.9	30,508	-0.02%
2022/01/13	54.2	39.83	14.7	39.90	40.00	39.5	30,450	0.13%
2022/01/12	9	38.13	18	38.41	38.45	-9	30,188	-0.03%
2022/01/11	13	38.48	2	38.30	38.15	11	30,146	0.04%
2022/01/10	4	38.71	1	39.15	38.90	3	30,244	0.01%
2022/01/07	10	39.51	8	39.31	39.05	2	30,235	0.01%
2022/01/06	6	39.98	10.2	39.74	39.75	-4.2	30,272	-0.01%
2022/01/05	11	40.53	2.2	40.49	40.25	8.8	30,346	0.03%
2022/01/04	4.1	40.05	11	40.20	40.15	-6.9	30,395	-0.02%
2022/01/03	16.2	40.62	44	40.32	40.70	-27.8	30,572	-0.09%
2021/12/30	14	41.18	10	41.24	41.15	4	30,805	0.01%
2021/12/29	9	41.32	4	41.26	41.50	5	30,944	0.02%
2021/12/28	14	41.25	9	41.13	41.10	5	31,211	0.02%
2021/12/27	15.3	41.91	92.3	41.12	41.00	-77	31,412	-0.25%
2021/12/24	10	43.26	46.6	42.83	42.55	-36.6	31,107	-0.12%
2021/12/23	18.1	43.59	26.2	43.71	43.55	-8	30,878	-0.03%
2021/12/22	38.3	44.39	40.1	44.13	43.90	-1.8	30,458	-0.01%
2021/12/21	105.1	43.43	100	43.14	44.55	5.1	29,872	0.02%	大買/
2021/12/20	217.2	43.68	186.1	43.83	44.05	31.1	28,816	0.11%	大買/大賣/
2021/12/17	142.1	41.55	142.2	41.57	41.70	-0.1	26,866	0.00%	大買/大賣/
2021/12/16	38.1	39.57	24	39.38	39.40	14.1	25,705	0.05%
2021/12/15	25	39.93	29	39.97	39.95	-4	25,899	-0.02%
2021/12/14	48.2	40.22	37	39.98	39.65	11.2	25,870	0.04%
2021/12/13	74.2	40.36	103	40.32	40.90	-28.8	25,432	-0.11%	大賣/
2021/12/10	19	39.07	27	38.96	38.50	-8	24,588	-0.03%
2021/12/09	22	38.92	23	38.78	38.45	-1	24,644	0.00%
2021/12/08	109.5	40.15	53.8	39.55	39.15	55.8	24,884	0.22%	大買/
2021/12/07	36	38.36	42.4	38.24	39.00	-6.4	24,544	-0.03%
2021/12/06	9	37.15	18.3	37.32	37.10	-9.3	23,937	-0.04%
2021/12/03	17	36.37	18.2	36.50	36.50	-1.2	23,783	-0.01%
2021/12/02	17	35.67	36.8	36.20	36.20	-19.8	23,710	-0.08%
2021/12/01	1.1	34.62	1	34.71	35.40	0	23,638	0.00%
2021/11/30	8	35.04	10	35.10	35.10	-2	23,681	-0.01%
2021/11/29	27.3	34.97	27	35.33	35.10	0.3	23,701	0.00%
2021/11/26	45.2	36.76	93	36.68	36.25	-47.8	23,693	-0.20%
2021/11/25	62	38.29	51.1	38.01	38.15	10.9	23,602	0.05%
2021/11/24	88.1	37.35	72.1	37.13	37.40	16	22,654	0.07%
2021/11/23	92	34.94	42.6	35.22	35.20	49.4	21,411	0.23%
2021/11/22	6.2	32.73	34.1	32.70	33.40	-27.9	21,791	-0.13%
2021/11/19	32.3	33.29	15.1	33.16	32.85	17.2	21,762	0.08%
2021/11/18	10	33.99	14.1	34.06	33.90	-4.1	21,745	-0.02%
2021/11/17	66.1	34.15	63	34.00	33.85	3.1	21,904	0.01%
2021/11/16	26	34.17	18	34.21	34.10	8	22,142	0.04%
2021/11/15	6	34.73	15.4	34.89	34.75	-9.4	22,263	-0.04%
2021/11/12	74	35.95	46	35.33	35.55	28	22,815	0.12%
2021/11/11	55	36.84	40	36.59	36.25	15	22,815	0.07%
2021/11/10	14	35.20	1	35.30	34.95	13	22,256	0.06%
2021/11/09	41.1	35.47	11	35.52	35.70	30.1	22,466	0.13%
2021/11/08	24	36.09	39.2	36.29	36.25	-15.2	22,636	-0.07%
2021/11/05	19	34.44	4	34.49	34.30	15	22,459	0.07%
2021/11/04	17.7	35.67	1	35.30	35.15	16.7	22,738	0.07%
2021/11/03	7	35.74	10	35.81	35.70	-3	23,539	-0.01%
2021/11/02	10	35.99	13.1	35.43	35.15	-3.1	23,573	-0.01%
2021/11/01	3	35.08	2	35.10	35.20	1	23,736	0.00%
2021/10/29	12	34.80	22	34.93	35.10	-10	23,880	-0.04%
2021/10/28	22	34.72	7	35.05	34.85	15	23,908	0.06%
2021/10/27	3	35.32	3	35.30	35.30	0	24,131	0.00%
2021/10/26	2.1	35.45	5	35.46	35.60	-2.9	24,736	-0.01%
2021/10/25	1	33.45	39	34.80	35.05	-38	25,027	-0.15%
2021/10/22	74.1	34.39	11	34.05	33.70	63.1	25,424	0.25%
2021/10/21	6	36.72	21.2	36.66	36.90	-15.2	25,461	-0.06%
2021/10/20	9.1	36.48	2	36.05	36.05	7.1	25,804	0.03%
2021/10/19	15	36.56	6	36.63	36.60	9	26,215	0.03%
2021/10/18	9	35.73	10	36.40	36.40	-1	26,883	0.00%
2021/10/15	8	36.59	9.1	36.46	36.30	-1.1	27,449	0.00%
2021/10/14	2	35.63	21.3	36.29	36.35	-19.3	28,019	-0.07%
2021/10/13	115.1	35.53	14	35.79	35.80	101.1	28,804	0.35%	大買/鉅額交易
2021/10/12	10.1	36.65	42.3	36.53	36.10	-32.2	29,292	-0.11%
2021/10/08	14.1	37.39	7	37.19	37.00	7.1	30,189	0.02%
2021/10/07	20.2	37.67	13.1	37.84	38.30	7.1	31,156	0.02%
2021/10/06	17	38.72	15	38.36	38.05	2	32,370	0.01%
2021/10/05	14.2	38.24	352	37.81	39.00	-337.8	33,509	-1.01%	大賣/鉅額交易
2021/10/04	8	37.88	22	38.18	37.10	-14	34,130	-0.04%
2021/10/01	14.2	40.01	6	39.73	39.15	8.2	35,544	0.02%
2021/09/30	4	40.60	4.1	41.26	41.80	-0.1	37,175	0.00%
2021/09/29	9	40.38	9.1	40.81	40.35	0	38,748	0.00%
2021/09/28	1	41.45	5	41.59	41.45	-4	41,331	-0.01%
2021/09/27	3	42.22	47	42.41	42.35	-44	44,443	-0.10%
2021/09/24	2	41.75	3.2	41.68	41.75	-1.2	49,121	0.00%
2021/09/23	50.4	41.30	41	40.54	41.25	9.4	55,807	0.02%
2021/09/22	27.1	41.35	23.3	41.59	41.00	3.8	63,801	0.01%
2021/09/17	8.5	43.73	12	43.84	44.45	-3.5	67,891	-0.01%
2021/09/16	4.1	44.60	4	44.33	44.15	0.1	70,029	0.00%
2021/09/15	26.1	44.70	14	44.85	45.05	12.1	71,938	0.02%
2021/09/14	35	45.67	17	46.03	45.50	18	75,763	0.02%
2021/09/13	133.2	46.94	21.2	47.00	46.90	112	79,590	0.14%	大買/鉅額交易
2021/09/10	76	46.31	75.2	46.35	46.35	0.8	80,607	0.00%
2021/09/09	2	44.33	7.5	44.48	44.95	-5.5	81,642	-0.01%
2021/09/08	11.1	44.55	30	44.25	43.70	-19	84,570	-0.02%
2021/09/07	27.1	44.63	54	44.87	44.20	-27	84,889	-0.03%
2021/09/06	62.1	44.31	37.1	44.70	44.45	25	85,072	0.03%
2021/09/03	26	44.84	21	44.24	44.05	5	85,000	0.01%
2021/09/02	16.5	44.80	17.2	44.86	44.40	-0.7	85,129	0.00%
2021/09/01	32.2	46.32	18	46.37	46.05	14.2	85,115	0.02%
2021/08/31	25.2	46.66	61	46.79	46.85	-35.8	85,070	-0.04%
2021/08/30	23	46.38	20	46.48	46.40	3	85,302	0.00%
2021/08/27	16.2	45.88	11.1	46.20	45.85	5.1	85,511	0.01%
2021/08/26	49.1	46.92	66.2	47.17	46.00	-17.1	85,671	-0.02%
2021/08/25	7.2	43.84	1	43.75	44.10	6.2	85,317	0.01%
2021/08/24	5	43.79	27	44.13	44.00	-22	89,217	-0.02%
2021/08/23	50.1	44.52	49.1	44.37	44.10	1	93,474	0.00%
2021/08/20	13.1	43.57	14.2	42.86	43.40	-1	96,058	0.00%
2021/08/19	9.1	44.23	13.3	43.60	42.75	-4.2	98,816	0.00%
2021/08/18	35.2	43.57	62.1	43.23	45.40	-27	100,762	-0.03%
2021/08/17	35	45.09	13.2	45.39	44.30	21.9	102,491	0.02%
2021/08/16	21	47.90	24	47.73	47.80	-3	106,682	0.00%
2021/08/13	136.5	48.89	35	48.14	47.80	101.5	111,289	0.09%	大買/鉅額交易
2021/08/12	39	48.06	45.9	48.38	49.30	-6.9	115,351	-0.01%
2021/08/11	31.2	48.06	38.2	48.15	47.00	-7	118,096	-0.01%
2021/08/10	42	48.03	12	47.70	47.30	30	119,720	0.03%
2021/08/09	43.1	48.67	45	48.94	48.85	-1.9	121,383	0.00%
2021/08/06	3.2	47.08	14	47.33	47.00	-10.8	123,407	-0.01%
2021/08/05	26.1	47.42	6	47.73	47.15	20.1	126,196	0.02%
2021/08/04	13	49.04	42	49.06	48.60	-29	129,263	-0.02%
2021/08/03	6.1	48.58	8	48.76	48.75	-1.9	134,933	0.00%
2021/08/02	15	48.94	17	49.03	49.25	-2	138,109	0.00%
2021/07/30	29.2	49.72	60.1	49.47	48.90	-30.9	142,440	-0.02%
2021/07/29	15	47.98	12	48.04	48.90	3	146,402	0.00%
2021/07/28	53.1	47.00	89.2	46.66	46.90	-36.1	148,860	-0.02%
2021/07/27	30.1	47.73	79	47.72	46.50	-48.9	151,587	-0.03%
2021/07/26	46	49.06	9.1	49.06	48.55	36.9	154,472	0.02%
2021/07/23	28	49.59	32.2	49.29	50.40	-4.2	157,355	0.00%
2021/07/22	30.8	48.98	90	49.06	48.20	-59.2	158,348	-0.04%
2021/07/21	78.8	50.53	61	50.43	49.30	17.8	159,661	0.01%
2021/07/20	59.6	52.13	93.2	51.56	51.50	-33.6	159,499	-0.02%
2021/07/19	62.2	54.12	78	54.01	53.10	-15.8	159,337	-0.01%
2021/07/16	40.1	53.21	38.1	53.26	53.00	2	159,322	0.00%
2021/07/15	103.7	52.65	107.4	53.28	54.40	-3.7	159,147	0.00%	大買/大賣/
2021/07/14	122.5	50.72	308.1	51.18	50.70	-185.6	158,637	-0.12%	大買/大賣/鉅額交易
2021/07/13	204.5	55.01	186.2	53.92	52.60	18.3	158,188	0.01%	大買/大賣/
2021/07/12	235	58.19	218.2	58.11	57.40	16.8	157,356	0.01%	大買/大賣/
2021/07/09	260.5	57.62	259.2	57.00	56.50	1.4	156,798	0.00%	大買/大賣/
2021/07/08	234.3	57.68	231.1	58.04	58.50	3.3	156,468	0.00%	大買/大賣/
2021/07/07	363.4	58.18	318.6	57.66	56.50	44.8	155,332	0.03%	大買/大賣/
2021/07/06	248.4	60.79	159	60.46	59.60	89.4	155,560	0.06%	大買/大賣/
2021/07/05	251.5	62.17	267.1	62.07	61.30	-15.6	156,896	-0.01%	大買/大賣/
2021/07/02	208.3	60.33	280.2	60.46	60.10	-71.9	154,581	-0.05%	大買/大賣/
2021/07/01	516.1	61.30	476.5	60.61	58.80	39.6	153,370	0.03%	大買/大賣/
2021/06/30	943	62.85	852.7	63.13	61.20	90.3	151,103	0.06%	大買/大賣/
2021/06/29	1,203.7	58.27	1,146.5	59.08	59.50	57.2	147,776	0.04%	大買/大賣/
2021/06/28	327.9	53.50	493.8	53.99	55.70	-165.8	141,237	-0.12%	大買/大賣/鉅額交易
2021/06/25	202	51.82	159.2	51.72	50.70	42.8	136,878	0.03%	大買/大賣/
2021/06/24	227.3	50.99	280.4	50.76	50.60	-53.1	135,237	-0.04%	大買/大賣/
2021/06/23	836.2	52.16	649.1	51.33	48.25	187.1	133,347	0.14%	大買/大賣/鉅額交易
2021/06/22	394.4	50.74	657.6	50.92	51.70	-263.2	130,040	-0.20%	大買/大賣/鉅額交易
2021/06/21	293.9	48.00	278.1	47.64	47.00	15.8	125,972	0.01%	大買/大賣/
2021/06/18	454.3	51.00	277.1	51.24	50.00	177.2	124,583	0.14%	大買/大賣/鉅額交易
2021/06/17	358.5	53.19	491.2	52.58	50.80	-132.7	123,048	-0.11%	大買/大賣/鉅額交易
2021/06/16	76.3	51.44	53	51.07	50.40	23.3	120,480	0.02%
2021/06/15	69	49.24	42.6	49.02	50.60	26.5	120,113	0.02%
2021/06/11	30	46.76	22.1	46.78	47.20	8	119,897	0.01%
2021/06/10	22.6	45.56	49.4	45.63	47.10	-26.8	120,284	-0.02%
2021/06/09	62.4	46.82	48	46.78	46.80	14.4	120,431	0.01%
2021/06/08	38.4	48.24	32.7	48.24	48.55	5.7	120,709	0.00%
2021/06/07	60.9	46.86	34.9	47.55	47.20	26	120,863	0.02%
2021/06/04	96.5	51.58	22.1	51.12	49.95	74.4	120,690	0.06%
2021/06/03	29.7	51.86	65.8	52.08	51.60	-36	121,601	-0.03%
2021/06/02	99.4	52.76	74.4	52.42	52.70	25	121,644	0.02%
2021/06/01	620.8	53.31	525.6	53.22	53.30	95.1	122,374	0.08%	大買/大賣/
2021/05/31	538.9	52.38	597.1	52.48	52.40	-58.2	121,105	-0.05%	大買/大賣/
2021/05/28	110	47.83	373.1	47.93	48.70	-263	118,089	-0.22%	大買/大賣/鉅額交易
2021/05/27	245.1	45.71	188.2	45.29	44.30	56.9	116,115	0.05%	大買/大賣/
2021/05/26	264.5	43.97	274.1	43.94	44.10	-9.6	114,060	-0.01%	大買/大賣/
2021/05/25	416.8	44.93	347.2	44.76	44.00	69.6	113,252	0.06%	大買/大賣/
2021/05/24	633.5	46.12	528.9	46.38	45.05	104.6	113,497	0.09%	大買/大賣/鉅額交易
2021/05/21	671.1	44.46	595.4	44.46	46.15	75.7	110,303	0.07%	大買/大賣/
2021/05/20	479.3	44.70	417.2	44.51	43.00	62.1	105,867	0.06%	大買/大賣/
2021/05/19	272	44.29	228.6	44.52	45.00	43.5	101,894	0.04%	大買/大賣/
2021/05/18	230.1	40.28	291.2	40.40	40.95	-61.2	99,356	-0.06%	大買/大賣/
2021/05/17	95.6	37.60	157	37.59	37.25	-61.5	97,397	-0.06%	大賣/
2021/05/14	365.2	44.39	1,585.8	42.15	41.35	-1,220.6	95,502	-1.28%	大買/大賣/鉅額交易
2021/05/13	275.8	47.45	344.4	47.18	45.90	-68.6	92,554	-0.07%	大買/大賣/
2021/05/12	601.2	54.91	557.6	54.85	51.00	43.6	89,797	0.05%	大買/大賣/
2021/05/11	929.1	59.47	876.6	59.09	56.60	52.5	86,567	0.06%	大買/大賣/
2021/05/10	683.1	55.62	639.5	55.41	57.40	43.7	80,795	0.05%	大買/大賣/
2021/05/07	816.3	49.24	665.9	49.14	52.20	150.4	77,653	0.19%	大買/大賣/鉅額交易
2021/05/06	352.9	46.47	405.8	46.91	47.50	-52.9	73,184	-0.07%	大買/大賣/
2021/05/05	167.7	42.51	253.2	42.23	43.20	-85.5	68,736	-0.12%	大買/大賣/
2021/05/04	224.1	41.30	516.6	40.09	39.30	-292.6	66,023	-0.44%	大買/大賣/鉅額交易
2021/05/03	341.6	44.92	527.3	44.39	42.65	-185.7	62,948	-0.30%	大買/大賣/鉅額交易
2021/04/29	296.1	41.11	339	41.49	42.60	-42.9	59,681	-0.07%	大買/大賣/
2021/04/28	97.2	39.45	101.4	39.32	38.75	-4.2	56,519	-0.01%	大賣/
2021/04/27	144.6	39.58	101.2	39.89	40.00	43.4	55,435	0.08%	大買/大賣/
2021/04/26	9	38.32	37.4	38.74	39.25	-28.4	53,702	-0.05%
2021/04/23	126	34.96	43.2	35.08	35.70	82.8	53,554	0.15%	大買/
2021/04/22	314.4	37.51	45.7	38.31	36.25	268.7	53,573	0.50%	大買/鉅額交易
2021/04/21	19.1	34.63	71.2	34.30	35.40	-52.1	53,448	-0.10%
2021/04/20	224.4	33.48	32.9	33.37	34.50	191.5	53,279	0.36%	大買/鉅額交易
2021/04/19	91.4	33.10	315	34.64	34.70	-223.6	53,408	-0.42%	大賣/鉅額交易
2021/04/16	10	30.65	44.7	30.99	31.55	-34.7	53,007	-0.07%
2021/04/15	18.2	28.85	43	28.55	28.70	-24.8	52,922	-0.05%
2021/04/14	70.1	27.74	80.3	27.81	27.80	-10.2	53,582	-0.02%
2021/04/13	117.6	27.77	19.5	27.62	27.40	98.1	55,897	0.18%	大買/
2021/04/12	240.5	28.41	147	28.39	29.00	93.5	59,126	0.16%	大買/大賣/
2021/04/09	251.6	26.72	235.5	26.45	26.80	16.1	58,542	0.03%	大買/大賣/
2021/04/08	20	24.95	111.4	24.95	24.95	-91.4	56,092	-0.16%	大賣/
2021/04/07	170.6	22.81	66.5	22.71	22.70	104.1	56,933	0.18%	大買/鉅額交易
2021/04/06	150.6	21.97	177	21.79	22.70	-26.4	56,288	-0.05%	大買/大賣/
2021/04/01	323.6	20.79	236.1	20.83	20.75	87.5	54,838	0.16%	大買/大賣/
2021/03/31	169.1	19.01	123.2	19.05	19.50	45.9	52,181	0.09%	大買/大賣/
2021/03/30	40	18.28	3	18.15	18.30	37	51,223	0.07%
2021/03/29	16.9	18.27	23	18.30	18.30	-6.1	52,583	-0.01%
2021/03/26	1	17.80	0	0.00	17.80	1	55,864	0.00%
2021/03/25	75	17.84	28	17.95	17.55	47	58,787	0.08%
2021/03/24	14	17.27	6	17.35	17.30	8	58,813	0.01%
2021/03/23	9	17.69	10	17.75	17.55	-1	59,227	0.00%
2021/03/22	9	17.54	28	17.69	17.70	-19	60,007	-0.03%
2021/03/19	7	17.76	13.4	17.79	17.50	-6.4	61,924	-0.01%
2021/03/18	22	17.74	34	17.77	17.75	-12	63,665	-0.02%
2021/03/17	39	17.93	5.2	17.89	17.85	33.8	66,518	0.05%
2021/03/16	49	17.80	31.1	17.96	17.75	17.9	67,843	0.03%
2021/03/15	18	18.41	2.2	18.41	18.35	15.8	67,472	0.02%
2021/03/12	11	18.71	57	18.42	18.75	-46	67,060	-0.07%
2021/03/11	34	18.23	62.2	18.25	18.25	-28.2	66,686	-0.04%
2021/03/10	20	18.13	18.3	18.10	18.20	1.7	66,651	0.00%
2021/03/09	123	18.61	178	18.76	18.40	-55	66,366	-0.08%	大買/大賣/
2021/03/08	36	18.08	51	18.17	18.10	-15	65,151	-0.02%
2021/03/05	137.1	18.19	83	18.00	17.85	54.1	64,811	0.08%	大買/
2021/03/04	209.1	18.68	222.5	18.57	18.60	-13.4	63,711	-0.02%	大買/大賣/
2021/03/03	149.2	17.91	163	18.10	17.75	-13.8	61,301	-0.02%	大買/大賣/
2021/03/02	205.9	17.48	101.5	17.42	17.30	104.4	60,155	0.17%	大買/大賣/鉅額交易
2021/02/26	69	17.45	16	17.50	17.45	53	59,714	0.09%
2021/02/25	505	17.30	272	17.37	17.45	233	58,896	0.40%	大買/大賣/鉅額交易
2021/02/24	190.9	17.29	145	16.92	16.50	45.9	58,000	0.08%	大買/大賣/
2021/02/23	144	16.64	127.7	16.99	17.20	16.3	55,364	0.03%	大買/大賣/
2021/02/22	738	15.62	43	15.52	15.65	695	54,002	1.29%	大買/鉅額交易
2021/02/19	8	15.38	20	15.29	15.45	-12	53,465	-0.02%
2021/02/18	103	15.26	14	15.04	15.40	89	52,997	0.17%	大買/
2021/02/17	13.1	14.14	2	14.03	14.25	11.1	52,242	0.02%
2021/02/05	4	13.46	14	13.48	13.40	-10	51,850	-0.02%
2021/02/04	16	13.59	1	13.50	13.65	15	51,731	0.03%
2021/02/03	18	13.72	10	13.95	13.70	8	51,751	0.02%
2021/02/02	1	14.00	2	14.10	14.20	-1	51,453	0.00%
2021/02/01	10	13.85	12	13.56	13.80	-2	51,289	0.00%
2021/01/29	13	13.78	1	13.90	13.60	12	51,075	0.02%
2021/01/28	18	13.98	42	13.95	13.90	-24	51,168	-0.05%
2021/01/27	18	14.39	5	14.35	14.40	13	51,213	0.03%
2021/01/26	24.1	14.88	15	15.12	14.85	9.1	51,226	0.02%
2021/01/25	7	15.49	6	15.34	15.25	1	51,006	0.00%
2021/01/22	11	15.10	9	14.96	15.25	2	50,670	0.00%
2021/01/21	11.1	14.98	3	15.00	14.90	8.1	50,387	0.02%
2021/01/20	34.2	14.67	25	14.64	14.60	9.2	50,138	0.02%
2021/01/19	25	15.67	7	15.62	15.35	18	49,711	0.04%
2021/01/18	14.1	15.06	29	14.96	15.10	-14.9	49,391	-0.03%
2021/01/15	19.1	15.80	59	15.99	15.70	-39.9	48,895	-0.08%
2021/01/14	161	16.51	158	16.46	16.40	3	48,484	0.01%	大買/大賣/
2021/01/13	7.1	15.91	22	15.87	16.10	-15	47,717	-0.03%
2021/01/12	43.1	15.92	56	15.84	15.70	-12.9	47,363	-0.03%
2021/01/11	19	16.93	21	16.78	16.65	-2	46,697	0.00%
2021/01/08	55	16.68	27.5	16.53	16.80	27.5	46,275	0.06%
2021/01/07	163.2	17.29	317	17.36	16.85	-153.8	45,602	-0.34%	大買/大賣/鉅額交易
2021/01/06	620.8	17.79	549	17.66	17.65	71.8	44,235	0.16%	大買/大賣/
2021/01/05	330	17.64	229	17.80	17.80	101	41,253	0.24%	大買/大賣/鉅額交易
2021/01/04	87	16.27	66	16.25	16.50	21	37,384	0.06%
2020/12/31	19	15.65	45	15.46	15.75	-26	35,812	-0.07%
2020/12/30	58	15.71	36.1	15.82	15.50	21.9	35,197	0.06%
2020/12/29	65	15.64	25	15.66	15.35	40	33,981	0.12%
2020/12/28	46	15.18	40	15.27	15.00	6	32,612	0.02%
2020/12/25	49	15.58	43	15.74	15.50	6	31,474	0.02%
2020/12/24	50	15.76	74	15.76	15.50	-24	30,591	-0.08%
2020/12/23	44	15.72	44	15.75	16.00	0	29,622	0.00%
2020/12/22	244.3	16.45	134	16.16	15.20	110.3	28,061	0.39%	大買/大賣/鉅額交易
2020/12/21	140.1	15.51	72	15.47	15.75	68.1	24,162	0.28%	大買/
2020/12/18	9	14.37	9	14.38	14.35	0	21,095	0.00%
2020/12/17	27	14.17	4	14.23	14.20	23	20,410	0.11%
2020/12/16	229	14.52	228	14.77	14.25	1	19,874	0.01%	大買/大賣/
2020/12/15	127	14.78	60	14.65	14.15	67	18,916	0.35%	大買/
2020/12/14	87	14.09	109	14.08	14.30	-22	17,025	-0.13%	大賣/
2020/12/11	361	13.52	267	13.66	13.75	94	14,796	0.64%	大買/大賣/
2020/12/10	52	12.27	82	12.83	12.85	-30	11,829	-0.25%
2020/12/09	0	0.00	15	11.68	11.70	-15	10,342	-0.15%
2020/12/08	4	11.95	0	0.00	11.90	4	10,395	0.04%
2020/12/07	32	12.08	8	12.05	12.10	24	10,456	0.23%
2020/12/04	7	12.07	0	0.00	12.05	7	10,470	0.07%
2020/12/03	3	11.82	10	11.87	11.70	-7	10,500	-0.07%
2020/12/02	6	11.90	0	0.00	11.80	6	10,700	0.06%
2020/12/01	11	11.90	130	11.91	11.90	-119	10,639	-1.12%	大賣/鉅額交易
2020/11/30	127	12.04	1	11.95	12.05	126	10,467	1.20%	大買/鉅額交易
2020/11/27	3	11.40	12	11.64	11.70	-9	9,940	-0.09%
2020/11/26	26	11.45	10	11.25	11.35	16	9,580	0.17%
2020/11/25	5	11.28	1	11.20	11.20	4	9,397	0.04%
2020/11/24	13	10.93	4.2	11.00	11.00	8.8	8,983	0.10%
2020/11/23	21	11.09	11	10.76	11.05	10	8,851	0.11%
2020/11/20	6	10.45	0	0.00	10.45	6	8,295	0.07%
2020/11/19	10	10.40	0	0.00	10.35	10	8,195	0.12%
2020/11/18	0	0.00	11	10.28	10.25	-11	8,113	-0.14%
2020/11/16	1	10.00	0	0.00	10.00	1	8,069	0.01%
2020/11/11	1	10.45	0	0.00	10.45	1	7,943	0.01%
2020/11/09	3	10.30	0	0.00	10.30	3	7,764	0.04%
2020/11/06	0	0.00	2	10.15	10.20	-2	7,675	-0.03%
2020/11/05	2	10.30	0	0.00	10.20	2	7,639	0.03%
2020/11/04	3	10.35	0	0.00	10.40	3	7,326	0.04%
2020/11/02	0	0.00	1	9.84	9.83	-1	6,761	-0.01%
2020/10/30	2	9.90	0	0.00	9.85	2	6,734	0.03%
2020/10/26	3	10.03	1	10.05	10.00	2	6,471	0.03%
2020/10/23	1	10.05	0	0.00	10.15	1	6,430	0.02%
2020/10/22	4	10.28	0	0.00	10.15	4	6,408	0.06%
2020/10/21	1	9.98	0	0.00	9.99	1	6,228	0.02%
2020/10/13	0	0.00	2	9.88	9.88	-2	5,855	-0.03%
2020/10/12	2	9.99	0	0.00	9.99	2	5,903	0.03%
2020/10/07	0	0.00	3	9.84	9.90	-3	5,832	-0.05%
2020/10/06	3	9.71	0	0.00	9.89	3	5,806	0.05%
2020/10/05	1	9.34	0	0.00	9.42	1	5,734	0.02%
2020/09/23	1	9.51	0.1	9.52	9.50	1	5,670	0.02%
2020/09/22	2	9.77	1	9.74	9.70	1	5,586	0.02%
2020/09/21	1	9.86	0	0.00	9.90	1	5,528	0.02%
2020/09/18	0	0.00	2	9.90	9.87	-2	5,433	-0.04%
2020/09/17	1	9.99	0	0.00	9.86	1	5,370	0.02%
2020/09/16	0	0.00	3	10.15	10.20	-3	5,064	-0.06%
2020/09/15	0	0.00	5	10.17	10.20	-5	5,003	-0.10%
2020/09/14	0	0.00	1.1	10.40	10.30	-1.1	4,917	-0.02%
2020/09/11	8	10.43	2	10.25	10.30	6	4,782	0.13%
2020/09/10	1	10.50	2	10.65	10.55	-1	4,457	-0.02%
2020/09/09	2	10.15	7	10.38	10.65	-5	4,283	-0.12%
2020/09/08	1.1	10.42	6	10.28	10.25	-4.9	4,044	-0.12%
2020/09/07	6	10.10	4	10.39	10.40	2	3,675	0.05%
2020/09/04	1	9.40	1	9.39	9.46	0	3,309	0.00%
2020/09/03	0	0.00	1	9.37	9.37	-1	3,253	-0.03%
2020/09/02	1	9.37	0	0.00	9.36	1	3,213	0.03%
2020/09/01	0	0.00	5	9.16	9.19	-5	3,220	-0.16%
2020/08/27	8	8.91	0	0.00	8.88	8	3,019	0.26%
2020/08/25	1	8.36	0	0.00	8.52	1	2,769	0.04%
2020/08/20	1	8.05	0	0.00	8.07	1	2,986	0.03%
2020/06/23	4	8.35	0	0.00	8.36	4	3,233	0.12%
2020/06/15	0	0.00	2	8.14	8.11	-2	3,534	-0.06%
2020/06/05	0	0.00	2	8.23	8.24	-2	3,877	-0.05%
2020/06/03	0	0.00	2	7.92	8.02	-2	3,936	-0.05%
2020/05/29	2	7.90	0	0.00	7.80	2	3,933	0.05%
2020/05/28	2	8.29	0	0.00	8.14	2	3,929	0.05%
2020/05/06	0	0.00	1	7.36	7.33	-1	3,714	-0.03%
2020/04/29	0	0.00	30	7.42	7.47	-30	3,654	-0.82%
2020/04/28	0	0.00	8	7.30	7.27	-8	3,708	-0.22%
2020/04/22	3	6.74	0	0.00	6.81	3	3,857	0.08%
2020/04/21	0	0.00	3	6.96	6.77	-3	3,866	-0.08%
2020/04/17	30	7.28	0	0.00	7.12	30	3,862	0.78%
2020/04/16	5	7.15	0	0.00	7.12	5	3,815	0.13%
2020/04/08	0	0.00	1	7.08	7.04	-1	3,929	-0.03%
2020/03/27	1	6.61	2	6.68	6.60	-1	4,329	-0.02%
2020/03/25	0	0.00	1	6.95	6.89	-1	4,286	-0.02%
2020/03/23	0	0.00	1	6.15	6.10	-1	4,258	-0.02%
2020/03/19	0	0.00	1	5.44	5.40	-1	4,375	-0.02%
2020/03/17	1	6.32	5	6.41	6.21	-4	4,242	-0.09%
2020/03/13	1	6.98	0	0.00	7.15	1	4,089	0.02%
2020/03/11	0	0.00	1	8.86	8.60	-1	3,731	-0.03%
2020/03/10	0	0.00	2	8.68	8.79	-2	3,699	-0.05%
2020/03/05	1	9.30	0	0.00	9.31	1	3,576	0.03%
2020/03/03	0	0.00	1	9.34	9.30	-1	3,567	-0.03%
2020/02/19	1	9.41	0	0.00	9.45	1	3,569	0.03%
2020/02/14	10	9.36	0	0.00	9.35	10	3,599	0.28%
2020/02/11	5	9.28	0	0.00	9.29	5	3,678	0.14%
2020/02/04	5	9.30	0	0.00	9.30	5	4,194	0.12%
2020/02/03	1	8.98	10	9.00	9.13	-9	4,182	-0.22%
2020/01/30	20	9.49	0	0.00	9.32	20	4,022	0.50%
2020/01/16	0	0.00	20	10.30	10.25	-20	3,802	-0.53%
2020/01/08	2	10.10	0	0.00	10.10	2	3,916	0.05%
2020/01/07	2	10.33	0	0.00	10.30	2	3,887	0.05%
2020/01/06	2	10.35	0	0.00	10.40	2	3,919	0.05%
2020/01/03	11	10.51	9	10.50	10.50	2	3,944	0.05%
2020/01/02	1	10.75	0	0.00	10.75	1	3,871	0.03%
2019/12/30	0	0.00	4	10.55	10.60	-4	3,759	-0.11%
2019/12/26	0	0.00	62	10.12	10.15	-62	3,499	-1.77%
2019/12/24	71	10.29	1	10.30	10.25	70	3,458	2.02%
2019/12/18	2	10.10	0	0.00	10.15	2	3,320	0.06%
2019/12/13	1	9.78	1	9.80	9.83	0	3,091	0.00%
2019/12/04	10	9.65	0	0.00	9.81	10	3,095	0.32%
2019/12/02	0	0.00	1	9.70	9.72	-1	3,085	-0.03%
2019/11/28	15	9.83	0	0.00	9.82	15	3,107	0.48%
2019/11/26	1	9.74	0	0.00	9.90	1	3,083	0.03%
2019/11/25	0	0.00	5	9.56	9.57	-5	2,972	-0.17%
2019/11/22	0	0.00	5	9.36	9.35	-5	2,965	-0.17%
2019/11/20	0	0.00	2	9.40	9.42	-2	2,982	-0.07%
2019/11/19	10	9.46	0	0.00	9.47	10	2,982	0.34%
2019/11/18	22	9.37	15	9.44	9.45	7	2,997	0.23%
2019/11/15	0	0.00	26	9.32	9.26	-26	2,993	-0.87%
2019/11/13	0	0.00	24	9.47	9.40	-24	3,106	-0.77%
2019/11/12	0	0.00	1	9.53	9.48	-1	3,202	-0.03%
2019/11/08	0	0.00	10	9.90	9.87	-10	3,199	-0.31%
2019/10/28	25	9.21	0	0.00	9.17	25	2,965	0.84%
2019/10/24	0	0.00	9	9.20	9.21	-9	3,010	-0.30%
2019/10/22	0	0.00	5	9.38	9.36	-5	3,091	-0.16%
2019/10/21	23	9.24	19	9.37	9.40	4	3,119	0.13%
2019/10/18	29	9.12	0	0.00	9.08	29	3,208	0.90%
2019/10/14	1	9.13	2	9.15	9.06	-1	3,230	-0.03%
2019/10/08	0	0.00	5	9.37	9.45	-5	3,147	-0.16%
2019/10/07	0	0.00	1	9.51	9.32	-1	3,152	-0.03%
2019/09/27	0	0.00	10	9.73	9.74	-10	3,179	-0.31%
2019/09/26	2	9.85	0	0.00	9.85	2	3,222	0.06%
2019/09/25	0	0.00	4	9.98	9.94	-4	3,226	-0.12%
2019/09/16	5	10.25	0	0.00	10.30	5	3,421	0.15%
2019/09/10	0	0.00	13	10.10	10.05	-13	3,487	-0.37%
2019/09/05	1	10.10	0	0.00	10.10	1	3,475	0.03%
2019/09/04	1	10.10	0	0.00	10.15	1	3,473	0.03%
2019/09/03	1	10.05	0	0.00	10.10	1	3,491	0.03%
2019/08/30	0	0.00	1	9.86	9.92	-1	3,481	-0.03%
2019/08/28	0	0.00	6	9.88	9.83	-6	3,513	-0.17%
2019/08/26	0	0.00	20	9.95	9.91	-20	3,513	-0.57%
2019/08/19	0	0.00	1	9.99	9.96	-1	3,954	-0.03%
2019/08/16	2	9.75	1	9.75	9.76	1	3,990	0.03%
2019/08/15	0	0.00	1	9.87	9.89	-1	3,901	-0.03%
2019/08/14	1	9.99	2	10.00	10.00	-1	3,888	-0.03%
2019/08/07	1	10.10	0	0.00	10.00	1	4,045	0.02%
2019/08/05	1	10.35	0	0.00	10.35	1	4,223	0.02%
2019/08/02	1	10.40	102	10.40	10.45	-101	4,354	-2.32%	大賣/鉅額交易
2019/08/01	0	0.00	4	10.50	10.45	-4	4,449	-0.09%
2019/07/25	5	10.59	1	10.60	10.60	4	5,543	0.07%
2019/07/19	0	0.00	11	10.60	10.65	-11	5,716	-0.19%
2019/07/16	0	0.00	1	10.40	10.45	-1	6,425	-0.02%
2019/07/10	2	10.38	1	10.35	10.35	1	6,814	0.01%
2019/07/03	10	10.53	0	0.00	10.55	10	7,105	0.14%
2019/06/21	0	0.00	1	10.60	10.65	-1	7,609	-0.01%
2019/06/20	0	0.00	2	10.50	10.50	-2	7,635	-0.03%
2019/06/18	1	10.35	0	0.00	10.30	1	7,832	0.01%
2019/06/13	1	10.40	0	0.00	10.40	1	8,203	0.01%
2019/05/31	2	10.40	0	0.00	10.40	2	9,298	0.02%
2019/05/27	4	10.35	0	0.00	10.35	4	9,845	0.04%
2019/05/23	3	10.85	0	0.00	10.80	3	9,900	0.03%
2019/05/20	2	10.85	0	0.00	10.80	2	10,291	0.02%
2019/05/13	1	10.70	0	0.00	10.85	1	10,715	0.01%
2019/05/10	21	10.62	0	0.00	10.60	21	11,052	0.19%
2019/05/09	2	10.73	0	0.00	10.70	2	11,126	0.02%
2019/05/06	43	11.37	0	0.00	11.20	43	10,971	0.39%
2019/05/03	54	11.85	20	11.80	11.85	34	10,577	0.32%
2019/04/24	5	12.80	13	12.59	12.45	-8	9,822	-0.08%
2019/04/22	3	12.27	101	12.08	12.30	-98	9,344	-1.05%	大賣/
2019/04/18	0	0.00	650	12.00	11.95	-650	9,258	-7.02%	大賣/鉅額交易
2019/04/17	1	12.00	2	11.98	12.05	-1	9,305	-0.01%
2019/04/11	10	11.85	0	0.00	11.90	10	9,227	0.11%
2019/04/09	0	0.00	7	11.96	12.05	-7	9,131	-0.08%
2019/04/08	1	11.90	1	11.90	11.85	0	9,048	0.00%
2019/04/03	150	11.53	3	11.65	11.70	147	8,878	1.66%	大買/鉅額交易
2019/03/22	14	11.51	0	0.00	11.55	14	8,526	0.16%
2019/03/20	22	11.67	10	11.65	11.70	12	8,396	0.14%
2019/03/18	1	11.95	0	0.00	11.90	1	8,057	0.01%
2019/03/15	5	11.90	2	12.00	11.95	3	8,085	0.04%
2019/03/14	62	11.91	0	0.00	11.90	62	8,071	0.77%
2019/03/13	4	12.00	0	0.00	12.00	4	8,029	0.05%
2019/03/11	20	12.00	0	0.00	12.00	20	8,335	0.24%
2019/03/08	204	11.95	0	0.00	11.95	204	8,322	2.45%	大買/鉅額交易
2019/03/07	0	0.00	5	12.30	12.10	-5	8,279	-0.06%
2019/03/06	1	12.40	0	0.00	12.40	1	8,456	0.01%
2019/03/05	15	12.30	61	12.24	12.30	-46	8,093	-0.57%
2019/03/04	5	11.95	0	0.00	12.00	5	7,812	0.06%
2019/02/27	1	12.00	0	0.00	12.05	1	7,764	0.01%
2019/02/26	1	12.10	0	0.00	12.10	1	7,706	0.01%
2019/02/25	40	12.15	4	12.20	12.15	36	7,565	0.48%
2019/02/22	4	12.09	0	0.00	12.05	4	7,434	0.05%
2019/02/21	1	12.25	0	0.00	12.30	1	7,250	0.01%
2019/02/20	4	12.13	1	12.25	12.05	3	7,093	0.04%
2019/02/15	153	11.95	0	0.00	11.90	153	6,849	2.23%	大買/鉅額交易
2019/02/14	5	12.05	0	0.00	12.05	5	6,813	0.07%
2019/02/13	10	12.45	10	12.30	12.15	0	6,807	0.00%
2019/02/12	150	12.12	14	12.27	12.30	136	6,656	2.04%	大買/鉅額交易
2019/02/11	137	12.06	15	12.07	12.00	122	6,421	1.90%	大買/鉅額交易
2019/01/30	5	11.65	30	11.60	11.65	-25	5,995	-0.42%
2019/01/28	2	11.28	0	0.00	11.25	2	5,742	0.03%
2019/01/24	0	0.00	20	11.20	11.15	-20	5,753	-0.35%
2019/01/23	0	0.00	1	11.15	11.20	-1	5,744	-0.02%
2019/01/22	0	0.00	5	11.05	11.10	-5	5,759	-0.09%
2019/01/21	20	11.05	0	0.00	11.10	20	5,859	0.34%
2019/01/18	0	0.00	2	10.90	10.90	-2	5,983	-0.03%
2019/01/10	2	10.90	0	0.00	11.00	2	6,475	0.03%
2019/01/09	0	0.00	1	10.90	11.20	-1	6,402	-0.02%
2019/01/03	1	10.80	0	0.00	10.70	1	6,338	0.02%
2018/12/21	5	10.95	0	0.00	10.95	5	7,001	0.07%
2018/12/12	0	0.00	15	11.25	11.30	-15	8,196	-0.18%
2018/12/10	5	11.25	0	0.00	11.20	5	8,290	0.06%
2018/12/06	15	11.52	0	0.00	11.40	15	8,298	0.18%
2018/12/03	0	0.00	2	11.80	11.90	-2	8,343	-0.02%
2018/11/29	3	11.70	0	0.00	11.80	3	8,448	0.04%
2018/11/27	10	11.15	0	0.00	11.20	10	8,265	0.12%
2018/11/26	20	11.35	0	0.00	11.25	20	8,475	0.24%
2018/11/13	28	11.05	39	11.15	11.25	-11	10,618	-0.10%
2018/11/12	40	11.35	29	11.40	11.40	11	10,829	0.10%
2018/10/25	0	0.00	2	11.15	11.05	-2	13,832	-0.01%
2018/10/23	0	0.00	2	12.35	12.25	-2	13,825	-0.01%
2018/10/19	12	12.65	10	12.63	12.55	2	14,236	0.01%
2018/10/18	10	13.20	8	13.06	13.00	2	14,220	0.01%
2018/10/15	2	12.95	0	0.00	13.15	2	14,518	0.01%
2018/10/05	1	13.50	0	0.00	13.60	1	14,547	0.01%
2018/10/04	0	0.00	3	14.15	14.00	-3	14,490	-0.02%
2018/10/03	0	0.00	2	14.40	14.10	-2	14,705	-0.01%
2018/10/02	5	14.30	1	14.40	14.25	4	14,676	0.03%
2018/10/01	0	0.00	3	14.32	14.50	-3	14,670	-0.02%
2018/09/28	11	14.56	5	14.40	14.45	6	14,652	0.04%
2018/09/27	0	0.00	2	14.60	14.75	-2	14,525	-0.01%
2018/09/26	12	14.63	57	14.72	14.65	-45	14,427	-0.31%
2018/09/21	1	13.80	0	0.00	13.95	1	13,946	0.01%
2018/09/20	2	13.88	0	0.00	13.95	2	14,010	0.01%
2018/09/19	1	14.05	0	0.00	14.05	1	13,927	0.01%
2018/09/11	0	0.00	60	12.98	13.15	-60	14,359	-0.42%
2018/09/07	1	13.30	8	13.31	13.50	-7	14,138	-0.05%
2018/09/06	2	13.43	2	13.25	13.15	0	14,021	0.00%
2018/09/03	0	0.00	1	13.85	13.65	-1	13,905	-0.01%
2018/08/31	5	13.90	0	0.00	14.00	5	13,911	0.04%
2018/08/30	1	14.30	0	0.00	14.30	1	13,778	0.01%
2018/08/29	0	0.00	1	14.00	14.00	-1	13,775	-0.01%
2018/08/28	1	14.45	3	14.75	14.45	-2	13,557	-0.01%
2018/08/23	4	15.21	3	15.30	15.50	1	13,303	0.01%
2018/08/21	1	15.00	0	0.00	15.05	1	12,971	0.01%
2018/08/17	1	15.05	0	0.00	15.00	1	12,321	0.01%
2018/08/16	5	15.20	3	15.42	15.35	2	12,002	0.02%
2018/08/15	3	15.70	2	15.88	15.60	1	11,641	0.01%
2018/08/14	6	15.33	11	15.44	15.60	-5	11,049	-0.05%
2018/08/13	0	0.00	10	14.95	14.45	-10	10,062	-0.10%
2018/08/10	0	0.00	1	14.40	14.25	-1	9,425	-0.01%
2018/08/09	0	0.00	0.5	13.85	13.95	-0.5	9,094	-0.01%
2018/08/08	0	0.00	2	14.15	13.90	-2	9,088	-0.02%
2018/08/06	2	13.80	11	14.01	14.15	-9	8,948	-0.10%
2018/07/31	1	14.05	2	14.25	14.25	-1	8,653	-0.01%
2018/07/30	5	14.15	0	0.00	14.15	5	8,570	0.06%
2018/07/27	1	13.85	0	0.00	13.90	1	8,392	0.01%
2018/07/26	0.5	13.70	4	13.99	13.80	-3.5	8,311	-0.04%
2018/07/25	0	0.00	1	13.60	13.65	-1	7,942	-0.01%
2018/07/24	10	13.40	10	13.45	13.45	0	7,810	0.00%
2018/07/23	0	0.00	0.2	12.90	13.00	-0.2	7,505	0.00%
2018/07/18	0	0.00	2	13.48	13.35	-2	7,402	-0.03%
2018/07/16	0	0.00	1	13.35	13.15	-1	7,264	-0.01%
2018/07/13	10	13.00	1	13.10	13.15	9	7,209	0.12%
2018/07/12	50	13.45	0	0.00	13.35	50	7,037	0.71%
2018/07/11	10	13.25	16	13.25	13.35	-6	6,918	-0.09%
2018/07/09	0	0.00	2	13.00	13.00	-2	6,594	-0.03%
2018/07/03	10	12.55	2	12.60	12.40	8	6,668	0.12%
2018/06/29	1	12.65	20	12.85	12.65	-19	6,550	-0.29%
2018/06/28	1.2	13.00	4	13.09	13.05	-2.8	6,428	-0.04%
2018/06/27	0	0.00	4	13.09	13.15	-4	6,370	-0.06%
2018/06/25	0	0.00	3	12.92	12.90	-3	6,160	-0.05%
2018/06/21	5	12.81	0	0.00	12.60	5	6,198	0.08%
2018/06/13	5.1	12.45	0	0.00	12.40	5.1	6,294	0.08%
2018/06/12	2	12.50	10	12.45	12.50	-8	6,219	-0.13%
2018/06/11	1	12.40	0	0.00	12.40	1	6,142	0.02%
2018/06/08	0	0.00	3	12.40	12.40	-3	6,099	-0.05%
2018/06/07	0	0.00	20	12.20	12.25	-20	6,099	-0.33%
2018/06/06	0	0.00	13	12.16	12.05	-13	6,105	-0.21%
2018/06/05	0	0.00	2	12.10	12.10	-2	6,128	-0.03%
2018/06/04	4	12.03	0	0.00	12.20	4	6,122	0.07%
2018/06/01	1	11.80	5	11.80	11.85	-4	5,952	-0.07%
2018/05/31	13	11.38	2	11.35	11.45	11	5,847	0.19%
2018/05/30	10	11.20	0	0.00	11.25	10	6,534	0.15%
2018/05/29	0	0.00	2	11.30	11.40	-2	6,662	-0.03%
2018/05/25	2	10.85	0	0.00	10.80	2	7,117	0.03%
2018/05/22	2	11.10	4	11.10	11.10	-2	8,247	-0.02%
2018/05/16	0	0.00	3	10.90	10.80	-3	9,034	-0.03%
2018/05/11	20	11.15	0	0.00	10.90	20	9,629	0.21%
2018/05/10	15	11.03	0	0.00	11.00	15	9,646	0.16%
2018/04/26	2	10.85	0	0.00	10.75	2	11,246	0.02%
2018/04/23	0	0.00	1	11.20	11.20	-1	12,093	-0.01%
2018/04/17	0	0.00	2	11.20	11.15	-2	14,097	-0.01%
2018/04/12	2	11.30	0	0.00	11.30	2	17,051	0.01%
2018/04/09	0	0.00	16	12.05	12.00	-16	17,679	-0.09%
2018/04/02	0	0.00	22	11.90	11.90	-22	18,769	-0.12%
2018/03/31	0	0.00	2	11.73	11.80	-2	19,565	-0.01%
2018/03/29	1	11.50	0	0.00	11.55	1	20,503	0.00%
2018/03/28	0	0.00	4	11.11	11.45	-4	20,514	-0.02%
2018/03/26	10	10.75	0	0.00	10.85	10	20,399	0.05%
2018/03/23	6	11.04	70	11.10	10.95	-64	20,320	-0.31%
2018/03/22	25	11.75	1	11.80	11.80	24	20,021	0.12%
2018/03/21	50	12.20	0	0.00	12.10	50	19,894	0.25%
2018/03/19	10	12.25	0	0.00	12.05	10	20,064	0.05%
2018/03/16	3	12.27	0	0.00	12.25	3	20,511	0.01%
2018/03/15	0	0.00	18	12.30	12.35	-18	20,571	-0.09%
2018/03/12	0	0.00	3	12.35	12.35	-3	20,728	-0.01%
2018/03/09	3	12.45	0	0.00	12.30	3	20,818	0.01%
2018/03/08	0	0.00	3	12.45	12.50	-3	20,854	-0.01%
2018/03/07	1	12.45	0	0.00	12.35	1	20,770	0.00%
2018/03/06	2	12.40	8	12.48	12.45	-6	20,732	-0.03%
2018/03/05	16	12.59	100	12.85	12.20	-84	20,585	-0.41%
2018/03/02	3	13.65	0	0.00	13.55	3	19,892	0.02%
2018/03/01	6	13.81	10	13.90	13.85	-4	19,740	-0.02%
2018/02/27	5	13.54	2	13.45	13.45	3	19,364	0.02%
2018/02/26	1	13.80	6	13.73	13.60	-5	19,157	-0.03%
2018/02/23	1	13.80	3	14.05	13.50	-2	18,999	-0.01%
2018/02/22	1	13.60	7	13.55	13.60	-6	18,331	-0.03%
2018/02/21	7	13.12	11	13.42	13.55	-4	18,062	-0.02%
2018/02/12	10	12.75	7	12.79	12.80	3	17,554	0.02%
2018/02/09	2	11.90	2	11.90	12.45	0	17,463	0.00%
2018/02/07	7	12.35	15	12.52	12.25	-8	17,399	-0.05%
2018/02/06	16	12.01	21	12.39	12.25	-5	17,268	-0.03%
2018/02/05	2	12.55	1	12.45	12.85	1	16,969	0.01%
2018/02/01	1	12.85	9	12.86	12.85	-8	16,948	-0.05%
2018/01/31	0	0.00	7	12.60	12.95	-7	16,955	-0.04%
2018/01/30	6	13.32	0	0.00	13.05	6	16,808	0.04%
2018/01/29	7	13.20	1	13.25	13.20	6	16,648	0.04%
2018/01/26	1	13.05	1	13.10	13.15	0	16,589	0.00%
2018/01/25	0	0.00	1	13.25	13.25	-1	16,668	-0.01%
2018/01/24	67	13.10	2	13.15	13.05	65	16,514	0.39%
2018/01/23	1	12.60	0	0.00	12.75	1	16,150	0.01%
2018/01/22	0	0.00	5	12.56	12.55	-5	16,061	-0.03%
2018/01/19	5	12.80	7	12.76	12.75	-2	15,954	-0.01%
2018/01/18	9	12.75	0	0.00	12.65	9	16,342	0.06%
2018/01/17	1	12.95	33	13.04	12.90	-32	16,235	-0.20%
2018/01/16	0	0.00	27	13.15	13.20	-27	15,894	-0.17%
2018/01/15	61	13.30	100	13.21	13.05	-39	15,631	-0.25%
2018/01/12	6	13.93	4	14.35	13.90	2	14,781	0.01%
2018/01/11	9	14.04	7	13.96	13.90	2	14,390	0.01%
2018/01/10	6	14.18	16	14.00	14.00	-10	13,953	-0.07%
2018/01/09	5	13.19	4	13.59	13.70	1	12,861	0.01%
2018/01/08	1	13.20	57	13.40	13.40	-56	12,193	-0.46%
2018/01/05	0	0.00	1	12.80	12.85	-1	11,174	-0.01%
2018/01/03	1	12.70	0	0.00	12.75	1	10,724	0.01%
2018/01/02	2	12.85	12	12.73	12.85	-10	10,405	-0.10%