中鴻 (2014)-群益金鼎-中壢券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
23.20
漲跌
▲0.30
漲幅
+1.31%
成交量
5,376張
產業
上市鋼鐵類股▲0.26%
1603人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－群益金鼎-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	22.90	0	0.00	22.90	1	6,973	0.01%
2024/04/24	4	23.03	0	0.00	23.00	4	6,963	0.06%
2024/04/23	0	0.00	16	23.15	23.05	-16	7,003	-0.23%
2024/04/22	3	22.97	1.2	23.19	22.80	1.8	7,016	0.03%
2024/04/19	8	23.40	4.4	23.64	23.20	3.6	6,917	0.05%
2024/04/18	28	23.65	25	23.75	23.75	3	6,679	0.04%
2024/04/17	2	22.18	2	22.28	22.25	0	6,151	0.00%
2024/04/16	28	22.31	11	22.40	22.15	17	6,289	0.27%
2024/04/15	29	23.03	2	22.68	22.65	27	6,417	0.42%
2024/04/12	16.2	23.08	21	22.99	23.00	-4.8	6,362	-0.08%
2024/04/11	9	23.60	6	23.75	23.35	3	6,346	0.05%
2024/04/10	33	24.78	12.1	24.45	24.10	20.9	6,309	0.33%
2024/04/09	11.1	24.78	34	24.55	24.95	-22.9	5,796	-0.40%
2024/04/08	8	22.78	6	22.59	22.70	2	5,047	0.04%
2024/04/03	33	22.81	10	22.90	22.80	23	5,013	0.46%
2024/04/02	5	22.20	0	0.00	22.15	5	4,727	0.11%
2024/04/01	0	0.00	4	22.10	22.25	-4	5,043	-0.08%
2024/03/29	10.1	21.95	0	0.00	22.10	10.1	5,293	0.19%
2024/03/28	20.1	22.15	0	0.00	22.05	20.1	5,898	0.34%
2024/03/27	0.1	22.15	0	0.00	22.10	0.1	6,376	0.00%
2024/03/25	2	22.15	0	0.00	22.20	2	8,059	0.02%
2024/03/22	2	22.05	0	0.00	22.20	2	9,550	0.02%
2024/03/21	0	22.25	5	22.20	22.20	-5	11,669	-0.04%
2024/03/20	0	22.25	0.5	22.20	22.00	-0.5	12,747	0.00%
2024/03/19	2	22.25	2	22.35	22.30	0	12,828	0.00%
2024/03/18	0	0.00	1	22.20	22.25	-1	12,849	-0.01%
2024/03/14	13	22.60	5	22.55	22.60	8	12,852	0.06%
2024/03/13	3	22.00	0	0.00	22.00	3	12,771	0.02%
2024/03/12	7.2	22.25	0	0.00	22.50	7.2	12,711	0.06%
2024/03/11	2	22.05	0	0.00	22.30	2	12,732	0.02%
2024/03/08	0	0.00	4	22.15	22.05	-4	12,716	-0.03%
2024/03/07	5	22.25	1	22.25	22.40	4	12,713	0.03%
2024/03/06	2	22.40	6	22.40	22.40	-4	12,652	-0.03%
2024/03/04	0	22.65	0	0.00	22.50	0	12,611	0.00%
2024/02/27	5	23.05	0	0.00	23.05	5	12,710	0.04%
2024/02/26	2	23.45	0	0.00	23.35	2	12,706	0.02%
2024/02/23	6	23.54	0	0.00	23.35	6	12,856	0.05%
2024/02/22	0	0.00	1	23.75	23.75	-1	12,900	-0.01%
2024/02/21	3	23.92	0	0.00	23.75	3	12,943	0.02%
2024/02/19	0	0.00	6	24.25	24.40	-6	13,040	-0.05%
2024/02/16	0	0.00	2	23.85	23.95	-2	13,129	-0.02%
2024/02/15	1	23.40	1	23.55	23.35	0	13,098	0.00%
2024/02/05	1	23.50	1	23.60	23.55	0	13,087	0.00%
2024/01/31	1	23.75	0	0.00	23.80	1	13,148	0.01%
2024/01/30	3	24.17	0	0.00	24.00	3	13,144	0.02%
2024/01/29	0	0.00	5	24.16	24.40	-5	13,164	-0.04%
2024/01/26	0	0.00	1	23.95	24.15	-1	13,153	-0.01%
2024/01/24	5	24.19	13	24.10	23.95	-8	13,119	-0.06%
2024/01/23	0	0.00	1	23.90	23.85	-1	13,112	-0.01%
2024/01/22	6	23.33	3	23.27	23.35	3	13,060	0.02%
2024/01/19	1	23.20	0	0.00	23.20	1	13,049	0.01%
2024/01/18	2	23.38	0	0.00	23.40	2	12,991	0.02%
2024/01/17	3	23.63	2	23.60	23.35	1	13,021	0.01%
2024/01/16	18	24.11	16	23.92	23.90	2	13,025	0.02%
2024/01/15	0	0.00	8	24.60	24.45	-8	12,963	-0.06%
2024/01/11	5	24.40	0.1	24.40	24.40	4.9	13,026	0.04%
2024/01/10	3.1	24.30	6	24.90	24.35	-2.9	13,180	-0.02%
2024/01/09	5.1	25.23	50	25.39	25.10	-44.9	13,022	-0.34%
2024/01/08	21	26.08	11	26.19	26.05	10	12,801	0.08%
2024/01/05	0	0.00	19	26.09	26.10	-19	12,727	-0.15%
2024/01/04	5	26.23	14	26.20	26.25	-9	12,671	-0.07%
2024/01/03	7	25.73	15	25.71	25.70	-8	12,565	-0.06%
2024/01/02	8	26.18	6	26.32	26.05	2	12,482	0.02%
2023/12/29	1.1	26.10	0	0.00	26.05	1.1	12,465	0.01%
2023/12/28	15	26.12	27	26.29	25.95	-12	12,479	-0.10%
2023/12/27	15.1	26.26	7	26.24	26.20	8.1	12,340	0.07%
2023/12/26	6.2	26.72	8	26.78	26.70	-1.8	12,063	-0.01%
2023/12/25	60	27.53	19	27.78	26.95	41	11,878	0.35%
2023/12/22	24.1	27.09	4	27.05	27.00	20.1	11,440	0.18%
2023/12/21	23.1	27.77	50	27.71	27.70	-26.9	10,953	-0.25%
2023/12/20	73	28.05	95	28.11	28.20	-22	10,450	-0.21%
2023/12/19	193	27.36	154	27.22	27.75	39	9,327	0.42%	大買/大賣/
2023/12/18	149.1	26.92	169	27.01	26.85	-19.9	7,949	-0.25%	大買/大賣/
2023/12/15	49	25.34	75	25.71	26.00	-26	5,922	-0.44%
2023/12/14	10	23.60	0	0.00	23.65	10	4,955	0.20%
2023/12/13	1	23.10	9	23.43	23.10	-8	5,090	-0.16%
2023/12/12	4	22.94	0	0.00	22.90	4	5,192	0.08%
2023/12/11	0	0.00	2	23.20	23.05	-2	5,194	-0.04%
2023/12/08	8	23.30	0	0.00	23.25	8	5,197	0.15%
2023/12/07	20	23.75	55	23.65	23.55	-35	5,206	-0.67%
2023/12/06	0	0.00	2	23.75	23.80	-2	5,216	-0.04%
2023/12/05	1	23.40	1	23.55	23.55	0	5,163	0.00%
2023/12/04	0	0.00	16	23.57	23.80	-16	5,142	-0.31%
2023/12/01	0.1	23.45	1	23.45	23.50	-0.9	5,088	-0.02%
2023/11/30	0	0.00	12	23.40	23.35	-12	5,087	-0.24%
2023/11/29	0	0.00	20	23.45	23.55	-20	5,135	-0.39%
2023/11/28	1	23.55	4	23.59	23.65	-3	5,111	-0.06%
2023/11/27	2	23.30	1	23.05	23.25	1	5,024	0.02%
2023/11/24	1	22.50	4	22.75	22.80	-3	4,925	-0.06%
2023/11/23	1	22.85	2	22.75	22.75	-1	4,947	-0.02%
2023/11/22	4	22.83	1	23.20	22.70	3	4,929	0.06%
2023/11/21	3	22.70	6.8	22.76	22.70	-3.8	4,799	-0.08%
2023/11/17	5	22.10	0	0.00	22.15	5	4,667	0.11%
2023/11/16	7	22.35	6	22.51	22.45	1	4,650	0.02%
2023/11/15	0	0.00	1	22.05	22.10	-1	4,565	-0.02%
2023/11/13	1	21.25	0	0.00	21.20	1	4,654	0.02%
2023/11/09	20	21.25	0	0.00	21.15	20	4,811	0.42%
2023/11/08	1	21.15	0	0.00	21.15	1	4,994	0.02%
2023/11/06	0	0.00	1	22.05	21.90	-1	5,158	-0.02%
2023/11/02	0	0.00	1	21.65	21.65	-1	5,456	-0.02%
2023/10/27	1	21.50	0	0.00	21.45	1	7,188	0.01%
2023/10/26	2	21.45	1	21.60	21.45	1	7,239	0.01%
2023/10/25	0	0.00	11	21.10	21.35	-11	7,308	-0.15%
2023/10/19	1	21.50	10	21.40	21.25	-9	7,739	-0.12%
2023/10/18	1	21.00	0	0.00	21.75	1	7,777	0.01%
2023/10/13	3	21.80	0	0.00	21.70	3	7,847	0.04%
2023/10/12	1	21.55	0	0.00	21.85	1	7,883	0.01%
2023/10/05	2	21.70	0	0.00	21.90	2	7,962	0.03%
2023/10/04	0	0.00	1	21.50	21.55	-1	7,930	-0.01%
2023/10/03	0	0.00	7	22.30	22.20	-7	7,860	-0.09%
2023/10/02	3	22.62	10	22.53	22.60	-7	7,867	-0.09%
2023/09/28	1	22.45	1	22.60	22.55	0	7,923	0.00%
2023/09/27	18	22.98	0	0.00	22.90	18	7,881	0.23%
2023/09/25	0	0.00	6	24.20	24.00	-6	7,773	-0.08%
2023/09/22	3	24.18	0	0.00	24.30	3	7,782	0.04%
2023/09/21	11	24.48	1	24.50	24.30	10	7,775	0.13%
2023/09/20	45	25.01	5	24.90	24.70	40	7,808	0.51%
2023/09/19	3	24.75	0	0.00	24.80	3	7,937	0.04%
2023/09/18	17	24.79	17	24.80	24.70	0	7,974	0.00%
2023/09/15	17	23.79	4	24.01	24.10	13	7,772	0.17%
2023/09/13	2	23.40	0	0.00	23.30	2	7,998	0.03%
2023/09/12	25	23.67	0	0.00	23.65	25	8,259	0.30%
2023/09/11	10	23.35	0	0.00	23.25	10	8,243	0.12%
2023/09/08	0	0.00	10	23.05	23.05	-10	8,336	-0.12%
2023/09/07	0.1	23.20	4	23.23	23.20	-3.9	8,399	-0.05%
2023/09/05	0	0.00	4	23.58	23.65	-4	8,446	-0.05%
2023/08/31	0	0.00	2	23.13	23.10	-2	8,529	-0.02%
2023/08/28	10	23.00	2	23.15	22.95	8	8,699	0.09%
2023/08/25	0	0.00	5	22.90	22.90	-5	8,695	-0.06%
2023/08/24	0	0.00	3	22.65	22.60	-3	8,687	-0.03%
2023/08/23	0	0.00	1	22.75	22.70	-1	8,681	-0.01%
2023/08/22	1.1	22.90	2	22.80	22.80	-0.9	8,701	-0.01%
2023/08/21	1	22.90	0	0.00	22.95	1	8,709	0.01%
2023/08/18	8	22.92	9	23.28	23.20	-1	8,681	-0.01%
2023/08/17	6	22.70	1	22.50	22.70	5	8,597	0.06%
2023/08/15	30	23.26	8	23.36	23.25	22	8,433	0.26%
2023/08/14	14	23.69	9	23.31	23.25	5	8,369	0.06%
2023/08/11	12	24.65	41	24.50	24.50	-29	8,200	-0.35%
2023/08/10	6	25.32	4	25.38	25.15	2	8,083	0.02%
2023/08/09	3	25.28	14	25.46	25.35	-11	8,026	-0.14%
2023/08/08	6	25.77	8	25.88	25.45	-2	7,979	-0.03%
2023/08/07	6	25.68	11	26.13	26.10	-5	7,900	-0.06%
2023/08/04	15.5	25.83	10	25.88	26.10	5.5	7,485	0.07%
2023/08/02	73	25.58	54	25.42	25.35	19	6,959	0.27%
2023/08/01	4	24.64	12.3	24.86	24.70	-8.3	6,343	-0.13%
2023/07/31	4	24.18	5	24.28	24.15	-1	6,308	-0.02%
2023/07/28	0	0.00	4	24.41	24.40	-4	6,270	-0.06%
2023/07/27	5	24.66	5	24.84	24.85	0	6,193	0.00%
2023/07/26	19	24.80	38	24.68	24.50	-19	6,197	-0.31%
2023/07/25	33	24.70	10	24.81	24.70	23	6,081	0.38%
2023/07/24	23	24.78	4	25.20	24.65	19	6,006	0.32%
2023/07/21	2	24.55	1	24.55	24.25	1	5,786	0.02%
2023/07/20	0	0.00	9	24.56	24.65	-9	5,833	-0.15%
2023/07/19	0	0.00	7	23.77	23.60	-7	5,722	-0.12%
2023/07/18	12	24.26	6	24.26	24.05	6	5,908	0.10%
2023/07/17	11	24.16	8	24.22	24.20	3	5,975	0.05%
2023/07/14	12	23.81	15	23.93	23.85	-3	6,015	-0.05%
2023/07/13	0.1	23.25	4	23.40	23.35	-3.9	5,984	-0.07%
2023/07/12	5	23.25	0	0.00	23.10	5	6,002	0.08%
2023/07/11	4	23.35	0	0.00	23.35	4	6,005	0.07%
2023/07/10	12	23.59	0	0.00	23.40	12	6,079	0.20%
2023/07/07	10	23.30	4	23.40	23.35	6	6,111	0.10%
2023/07/06	13.1	23.88	0	0.00	23.80	13.1	6,107	0.21%
2023/07/05	3.1	24.45	0	0.00	24.20	3.1	6,050	0.05%
2023/07/04	3	24.67	5	24.64	24.60	-2	6,058	-0.03%
2023/07/03	2.4	24.34	13	24.52	24.50	-10.6	6,089	-0.17%
2023/06/30	0.1	24.50	5	24.42	24.40	-4.9	6,058	-0.08%
2023/06/29	14	24.89	23	24.65	24.65	-9	6,043	-0.15%
2023/06/28	16.1	24.92	9	24.83	24.85	7.1	6,043	0.12%
2023/06/27	15	25.04	37	25.23	25.25	-22	5,963	-0.37%
2023/06/26	13	24.91	2	24.68	24.75	11	5,823	0.19%
2023/06/21	4	24.55	2	24.55	24.55	2	5,811	0.03%
2023/06/20	12	24.65	5	24.65	24.65	7	5,879	0.12%
2023/06/19	34	24.87	14	24.77	24.90	20	5,893	0.34%
2023/06/16	16	24.31	24	24.19	24.55	-8	5,664	-0.14%
2023/06/15	17	23.85	8	23.70	23.65	9	5,518	0.16%
2023/06/14	27	23.84	3	24.08	23.85	24	5,686	0.42%
2023/06/13	10	23.20	0	0.00	23.20	10	5,680	0.18%
2023/06/12	0	0.00	1	23.65	23.50	-1	5,720	-0.02%
2023/06/09	0	0.00	1	23.95	23.95	-1	5,802	-0.02%
2023/06/08	2	24.10	7	23.89	23.90	-5	5,983	-0.08%
2023/06/07	6	23.94	8	23.95	23.95	-2	6,110	-0.03%
2023/06/06	9	24.02	3	24.17	23.85	6	6,211	0.10%
2023/06/05	27	24.26	17	24.26	24.40	10	6,245	0.16%
2023/06/02	0	0.00	1	23.20	23.20	-1	6,133	-0.02%
2023/05/31	0	0.00	2	23.20	23.10	-2	6,394	-0.03%
2023/05/30	1	23.00	1	23.05	23.00	0	6,578	0.00%
2023/05/26	2	23.05	1	23.25	23.00	1	7,358	0.01%
2023/05/25	1	23.25	2	23.30	23.25	-1	7,578	-0.01%
2023/05/24	1	23.60	0	0.00	23.75	1	7,658	0.01%
2023/05/22	0	0.00	2	23.58	23.65	-2	7,946	-0.03%
2023/05/19	2	23.45	0	0.00	23.25	2	8,109	0.02%
2023/05/17	5	23.23	1	23.50	23.40	4	8,378	0.05%
2023/05/16	0	0.00	1	23.25	23.25	-1	8,504	-0.01%
2023/05/15	1	23.00	22	23.25	23.35	-21	8,695	-0.24%
2023/05/12	3	23.82	0	0.00	23.00	3	8,750	0.03%
2023/05/11	3	23.82	0	0.00	23.40	3	8,702	0.03%
2023/05/09	5	24.10	1	24.15	24.25	4	9,053	0.04%
2023/05/08	1	24.55	10	24.70	24.40	-9	9,159	-0.10%
2023/05/05	13	24.47	13	24.42	24.45	0	9,345	0.00%
2023/05/04	1	24.10	1	24.20	24.05	0	9,566	0.00%
2023/05/03	1	24.25	0	0.00	24.25	1	9,880	0.01%
2023/05/02	1	24.20	1	24.20	24.20	0	10,177	0.00%
2023/04/28	6	24.40	0	0.00	24.50	6	10,489	0.06%
2023/04/27	3	24.35	0	0.00	24.30	3	10,776	0.03%
2023/04/25	1	24.35	0	0.00	24.45	1	11,452	0.01%
2023/04/24	2	25.20	0	0.00	25.15	2	11,957	0.02%
2023/04/21	2	25.40	5	25.30	25.55	-3	12,174	-0.02%
2023/04/20	8	25.86	11	25.88	25.75	-3	12,054	-0.02%
2023/04/19	2	26.38	33	26.20	26.15	-31	12,265	-0.25%
2023/04/17	3	26.48	1	26.65	26.65	2	12,290	0.02%
2023/04/14	1	26.80	3	26.75	26.70	-2	12,409	-0.02%
2023/04/13	3	27.05	1	27.10	27.10	2	12,479	0.02%
2023/04/12	1	26.85	23	26.81	26.80	-22	12,549	-0.18%
2023/04/11	10	26.90	0	0.00	26.95	10	12,654	0.08%
2023/04/10	0	0.00	5	26.84	26.90	-5	12,879	-0.04%
2023/04/07	2	26.63	1	26.60	26.55	1	13,120	0.01%
2023/04/06	0	0.00	18	26.53	26.75	-18	13,469	-0.13%
2023/03/31	8	26.50	5	26.46	26.40	3	14,269	0.02%
2023/03/30	1	26.25	4	26.25	26.25	-3	15,575	-0.02%
2023/03/29	0	0.00	1	26.40	26.40	-1	17,033	-0.01%
2023/03/28	3	26.32	1	26.10	26.15	2	17,801	0.01%
2023/03/27	3	26.53	2	26.80	26.50	1	18,537	0.01%
2023/03/24	4	26.60	11	26.73	26.55	-7	19,550	-0.04%
2023/03/23	7	26.36	1	26.25	26.40	6	20,721	0.03%
2023/03/22	23	27.00	1	26.95	26.60	22	22,079	0.10%
2023/03/21	2	26.93	2	26.90	26.85	0	22,657	0.00%
2023/03/20	8	26.63	3	26.70	26.65	5	22,689	0.02%
2023/03/17	6	27.05	2	27.18	27.15	4	22,606	0.02%
2023/03/16	1	27.00	18	27.11	27.05	-17	22,463	-0.08%
2023/03/15	4	27.83	1	27.70	27.60	3	22,491	0.01%
2023/03/14	15	27.71	6	27.85	27.60	9	22,529	0.04%
2023/03/13	12	27.51	5	27.75	27.75	7	22,740	0.03%
2023/03/10	20	28.05	11	27.91	27.90	9	22,697	0.04%
2023/03/09	3	28.67	14	28.85	28.70	-11	22,744	-0.05%
2023/03/08	7	28.39	8	28.35	28.40	-1	22,700	0.00%
2023/03/07	4	28.26	3	28.55	28.80	1	22,742	0.00%
2023/03/06	10	28.47	11	28.50	28.40	-1	22,627	0.00%
2023/03/03	8	27.99	5	28.23	28.30	3	22,580	0.01%
2023/03/02	12	28.02	4	27.73	28.15	8	22,576	0.04%
2023/03/01	26	27.72	2	27.30	27.40	24	22,561	0.11%
2023/02/24	4	28.93	5	29.67	28.90	-1	22,234	0.00%
2023/02/23	2	29.58	13	29.47	29.70	-11	21,938	-0.05%
2023/02/22	5	29.09	23	29.11	29.20	-18	21,873	-0.08%
2023/02/21	16	29.23	5	29.25	29.25	11	21,945	0.05%
2023/02/20	13	29.16	34	29.24	29.20	-21	22,379	-0.09%
2023/02/17	13	28.88	18	29.03	29.00	-5	23,118	-0.02%
2023/02/16	8	28.86	32	28.87	28.80	-24	23,559	-0.10%
2023/02/15	5	28.58	19	28.81	28.40	-14	23,389	-0.06%
2023/02/14	6	28.93	11	28.83	28.80	-5	23,295	-0.02%
2023/02/13	8	28.38	7	28.37	28.85	1	23,198	0.00%
2023/02/10	1	28.15	0	0.00	28.10	1	23,059	0.00%
2023/02/09	1	28.40	0	0.00	28.40	1	23,070	0.00%
2023/02/08	16	28.84	2	29.10	28.65	14	23,104	0.06%
2023/02/07	6	28.62	37	28.64	28.80	-31	22,930	-0.14%
2023/02/06	13	27.85	1	28.10	28.05	12	22,757	0.05%
2023/02/03	22	27.88	1	27.85	27.80	21	22,668	0.09%
2023/02/02	48	28.33	1	28.55	28.45	47	22,489	0.21%
2023/02/01	25	28.80	9	29.19	28.75	16	22,276	0.07%
2023/01/31	5	29.16	23	29.12	29.00	-18	21,995	-0.08%
2023/01/30	8	28.74	12	28.96	29.00	-4	21,744	-0.02%
2023/01/17	1	28.05	14	28.44	28.45	-13	21,441	-0.06%
2023/01/16	12	27.94	11	27.95	27.95	1	21,168	0.00%
2023/01/13	31	27.90	20	27.75	27.75	11	20,983	0.05%
2023/01/12	24	28.13	7	28.10	27.60	17	20,674	0.08%
2023/01/11	0	0.00	17	27.57	27.80	-17	20,210	-0.08%
2023/01/10	4	27.24	0	0.00	27.25	4	19,989	0.02%
2023/01/09	14	27.71	24	27.57	27.35	-10	19,992	-0.05%
2023/01/06	0	0.00	2	27.05	27.10	-2	19,758	-0.01%
2023/01/05	3	26.67	21	26.90	26.50	-18	19,785	-0.09%
2023/01/04	5	26.85	0	0.00	26.65	5	19,743	0.03%
2023/01/03	3	27.15	4	27.18	27.10	-1	19,655	-0.01%
2022/12/30	2	26.95	2	27.10	26.75	0	19,555	0.00%
2022/12/29	18	26.37	24	26.41	26.60	-6	19,450	-0.03%
2022/12/28	13	27.17	8	27.02	26.80	5	19,437	0.03%
2022/12/27	15	26.68	10	26.76	26.70	5	19,274	0.03%
2022/12/26	9	27.27	2	27.63	27.10	7	19,051	0.04%
2022/12/23	46	27.61	158	27.50	27.60	-112	18,722	-0.60%	大賣/鉅額交易
2022/12/22	42	27.32	43	27.19	27.30	-1	17,973	-0.01%
2022/12/21	111	26.41	58	26.86	27.10	53	16,789	0.32%	大買/
2022/12/20	21	25.95	6	25.49	24.70	15	15,380	0.10%
2022/12/19	24	26.47	26.2	26.13	26.00	-2.2	14,732	-0.01%
2022/12/16	46.2	27.52	115	27.65	27.50	-68.8	14,061	-0.49%	大賣/
2022/12/15	38	27.25	65	27.43	27.60	-27	13,168	-0.21%
2022/12/14	59	26.68	7	26.63	25.90	52	12,193	0.43%
2022/12/13	13	25.27	40	25.68	26.40	-27	10,963	-0.25%
2022/12/12	4	23.55	7	23.92	24.00	-3	10,542	-0.03%
2022/12/09	1	23.95	1	23.75	23.80	0	10,567	0.00%
2022/12/08	2	23.80	2	23.90	23.75	0	10,633	0.00%
2022/12/07	5	24.14	2	23.95	23.85	3	10,670	0.03%
2022/12/06	1	24.35	2	24.15	24.15	-1	10,594	-0.01%
2022/12/05	11	24.19	53	24.22	24.70	-42	10,597	-0.40%
2022/12/02	38	23.49	1	23.50	23.60	37	10,364	0.36%
2022/12/01	0	0.00	3	24.23	23.95	-3	10,432	-0.03%
2022/11/30	1	23.70	7	23.69	23.80	-6	10,464	-0.06%
2022/11/29	3	23.57	3	23.40	23.85	0	10,493	0.00%
2022/11/28	8	22.50	0	0.00	22.60	8	10,399	0.08%
2022/11/25	11	23.09	1	23.10	22.80	10	10,516	0.10%
2022/11/24	2	22.75	1	23.00	22.80	1	10,531	0.01%
2022/11/23	4	23.14	6	23.05	22.75	-2	10,466	-0.02%
2022/11/22	0	0.00	2	23.88	23.35	-2	10,378	-0.02%
2022/11/18	5	24.18	4	23.93	23.90	1	10,353	0.01%
2022/11/17	7	24.08	13	24.07	24.20	-6	10,256	-0.06%
2022/11/16	14	24.15	23	24.01	24.45	-9	10,149	-0.09%
2022/11/15	24	23.89	39	23.70	24.10	-15	9,713	-0.15%
2022/11/14	28	21.64	36	22.19	22.45	-8	8,940	-0.09%
2022/11/11	24	20.50	0	0.00	20.45	24	8,585	0.28%
2022/11/09	0	0.00	4	20.68	20.75	-4	9,001	-0.04%
2022/11/08	2	20.95	3	20.73	20.60	-1	9,464	-0.01%
2022/11/07	1	20.45	7	20.46	20.40	-6	9,865	-0.06%
2022/11/04	9	19.86	24	19.90	19.90	-15	9,907	-0.15%
2022/11/03	3	20.45	1	20.45	20.55	2	9,955	0.02%
2022/11/02	3	20.38	9	20.36	20.45	-6	9,996	-0.06%
2022/11/01	2	19.58	8	19.87	20.00	-6	10,034	-0.06%
2022/10/31	6	19.76	0	0.00	19.70	6	10,146	0.06%
2022/10/28	4	20.05	8	20.23	19.90	-4	10,270	-0.04%
2022/10/27	4	20.41	0	0.00	20.50	4	10,296	0.04%
2022/10/26	2	20.50	5	20.60	20.45	-3	10,711	-0.03%
2022/10/25	1	21.00	8	21.05	20.80	-7	11,142	-0.06%
2022/10/24	8	21.82	1	21.55	21.30	7	11,165	0.06%
2022/10/21	2	21.75	0	0.00	21.50	2	11,244	0.02%
2022/10/20	4	21.35	4	21.30	22.45	0	11,328	0.00%
2022/10/19	0	0.00	8	21.77	21.90	-8	11,399	-0.07%
2022/10/18	3	21.53	6	21.54	21.25	-3	11,536	-0.03%
2022/10/17	3	20.63	3	21.17	21.15	0	11,683	0.00%
2022/10/14	37	21.70	3	21.40	21.15	34	11,844	0.29%
2022/10/12	5	22.00	0	0.00	22.20	5	12,127	0.04%
2022/10/07	10	22.45	0	0.00	22.55	10	12,243	0.08%
2022/10/06	1	22.35	1	22.60	22.50	0	12,267	0.00%
2022/10/05	19	22.87	1	22.80	22.60	18	12,293	0.15%
2022/10/04	1	21.85	2	22.15	22.15	-1	12,230	-0.01%
2022/10/03	0	0.00	2	21.33	21.30	-2	12,194	-0.02%
2022/09/30	1	20.90	1	21.00	21.15	0	12,257	0.00%
2022/09/29	0	0.00	1	21.20	21.00	-1	12,300	-0.01%
2022/09/28	6	21.16	1	21.60	20.50	5	12,279	0.04%
2022/09/27	7	21.42	0	0.00	21.40	7	12,321	0.06%
2022/09/26	0	0.00	17	22.20	21.65	-17	12,522	-0.14%
2022/09/23	0	0.00	3	23.08	23.00	-3	12,506	-0.02%
2022/09/22	2	22.75	10	22.75	22.55	-8	12,464	-0.06%
2022/09/21	3	23.80	0	0.00	23.20	3	12,282	0.02%
2022/09/20	1	24.45	0	0.00	24.20	1	12,026	0.01%
2022/09/19	11	25.15	9	24.68	24.45	2	11,912	0.02%
2022/09/15	3	24.47	4	24.45	24.45	-1	11,879	-0.01%
2022/09/14	2	23.90	8	23.95	23.95	-6	11,970	-0.05%
2022/09/13	1	24.60	0	0.00	24.55	1	12,118	0.01%
2022/09/12	1	24.50	13	24.85	24.60	-12	12,301	-0.10%
2022/09/08	12	24.05	12	24.17	24.20	0	12,320	0.00%
2022/09/07	10	24.28	10	24.49	23.90	0	12,320	0.00%
2022/09/06	13	24.10	1	24.45	23.95	12	12,180	0.10%
2022/09/05	10	24.68	0	0.00	24.60	10	12,095	0.08%
2022/09/01	45	25.23	1	25.55	25.20	44	12,175	0.36%
2022/08/31	4	25.76	7	25.74	25.95	-3	12,098	-0.02%
2022/08/30	2	26.33	0	0.00	26.30	2	12,043	0.02%
2022/08/29	6	26.28	4	26.14	26.25	2	12,111	0.02%
2022/08/26	1	26.90	3	27.30	27.05	-2	12,174	-0.02%
2022/08/25	1	26.75	2	26.95	26.90	-1	12,183	-0.01%
2022/08/24	0	0.00	1	27.00	26.80	-1	12,216	-0.01%
2022/08/23	4	26.48	2	26.60	26.55	2	12,301	0.02%
2022/08/22	3	26.88	2	27.00	26.80	1	12,299	0.01%
2022/08/19	11	27.77	3	27.60	27.55	8	12,263	0.07%
2022/08/18	61	27.71	1	27.40	27.70	60	12,205	0.49%
2022/08/16	6	27.48	4	27.53	27.20	2	11,983	0.02%
2022/08/15	3	27.63	13	27.18	27.60	-10	11,864	-0.08%
2022/08/12	22	26.15	69	26.04	26.00	-47	11,606	-0.40%
2022/08/11	43	25.22	8	25.53	25.20	35	11,403	0.31%
2022/08/10	39	25.28	3	25.20	25.20	36	11,397	0.32%
2022/08/09	1	25.45	0	0.00	25.50	1	11,359	0.01%
2022/08/08	1	25.75	0	0.00	25.50	1	11,344	0.01%
2022/08/05	4	26.20	0	0.00	26.05	4	11,308	0.04%
2022/08/04	2	25.88	1	25.90	26.00	1	11,422	0.01%
2022/08/03	0	0.00	2	26.35	26.70	-2	11,402	-0.02%
2022/08/02	7	26.66	2	26.63	26.90	5	11,544	0.04%
2022/08/01	14	27.06	27	26.26	27.10	-13	11,292	-0.12%
2022/07/29	0	0.00	26	25.15	25.15	-26	11,552	-0.23%
2022/07/28	1	25.05	2	25.05	24.90	-1	11,523	-0.01%
2022/07/27	30	24.52	1	24.60	24.60	29	11,460	0.25%
2022/07/26	17	25.21	0	0.00	25.05	17	11,397	0.15%
2022/07/25	14	28.39	236	28.09	28.70	-222	11,190	-1.98%	大賣/鉅額交易
2022/07/22	5	28.35	5	28.19	28.20	0	11,040	0.00%
2022/07/21	6	28.29	0	0.00	28.10	6	11,086	0.05%
2022/07/20	4	29.18	3	29.10	29.40	1	11,156	0.01%
2022/07/19	11	28.62	14	28.88	28.75	-3	11,216	-0.03%
2022/07/18	5	27.60	1	27.50	28.40	4	11,158	0.04%
2022/07/15	1	26.80	0	0.00	26.85	1	11,091	0.01%
2022/07/14	0	0.00	2	26.80	26.80	-2	11,223	-0.02%
2022/07/11	0	0.00	1	26.75	27.00	-1	11,650	-0.01%
2022/07/08	1	26.75	6	27.04	26.70	-5	11,748	-0.04%
2022/07/07	2	26.18	0.6	26.10	26.00	1.4	11,839	0.01%
2022/07/05	0	0.00	11	25.80	26.00	-11	12,164	-0.09%
2022/07/04	11.2	25.00	9	24.85	25.00	2.2	12,242	0.02%
2022/07/01	0	0.00	3	26.85	26.60	-3	12,314	-0.02%
2022/06/30	0	0.00	2	26.83	26.85	-2	12,310	-0.02%
2022/06/28	1	27.70	2	27.95	27.95	-1	12,507	-0.01%
2022/06/27	8	28.19	6	28.43	28.50	2	13,089	0.02%
2022/06/24	5	27.61	1	27.45	27.50	4	13,382	0.03%
2022/06/23	0	0.00	13	27.23	27.10	-13	13,663	-0.10%
2022/06/22	12	27.61	1	27.30	27.40	11	13,894	0.08%
2022/06/21	2	28.50	0	0.00	28.40	2	14,512	0.01%
2022/06/20	5.1	28.52	3	28.63	28.05	2.1	14,978	0.01%
2022/06/16	7	30.13	7	30.21	30.00	0	17,398	0.00%
2022/06/15	2	31.05	9	31.08	30.90	-7	17,549	-0.04%
2022/06/14	10	30.74	0	0.00	31.00	10	17,760	0.06%
2022/06/13	11.2	31.53	2	31.65	31.15	9.2	18,175	0.05%
2022/06/10	1	32.35	4	32.38	32.55	-3	18,323	-0.02%
2022/06/09	1	32.80	1.2	32.82	32.85	-0.2	18,553	0.00%
2022/06/08	2	33.30	1	33.10	33.15	1	19,323	0.01%
2022/06/06	6	33.09	6	33.45	33.50	0	19,839	0.00%
2022/06/02	17	32.99	5	32.65	32.65	12	21,173	0.06%
2022/06/01	1	33.00	1	33.10	33.15	0	22,617	0.00%
2022/05/31	9	32.81	5	33.06	32.70	4	22,746	0.02%
2022/05/30	4	33.53	2	33.53	33.40	2	22,803	0.01%
2022/05/27	0	0.00	1	33.15	33.00	-1	23,267	0.00%
2022/05/26	3	33.00	1	33.00	32.80	2	23,743	0.01%
2022/05/25	4	32.61	0	0.00	32.65	4	23,894	0.02%
2022/05/24	0	0.00	2	33.10	32.90	-2	24,000	-0.01%
2022/05/23	0	0.00	2	33.10	33.00	-2	24,170	-0.01%
2022/05/20	3	32.52	20	32.96	33.10	-17	24,603	-0.07%
2022/05/19	13	31.73	1	31.85	31.90	12	25,466	0.05%
2022/05/18	8	33.38	6	33.42	33.45	2	25,245	0.01%
2022/05/17	2	32.68	0	0.00	32.95	2	25,175	0.01%
2022/05/16	5	32.96	3	32.95	32.90	2	25,132	0.01%
2022/05/13	30	32.85	0	0.00	32.75	30	25,157	0.12%
2022/05/12	8	32.99	45	32.64	32.35	-37	25,175	-0.15%
2022/05/11	5	33.67	0	0.00	33.65	5	25,046	0.02%
2022/05/10	1	33.60	4	34.08	34.50	-3	25,121	-0.01%
2022/05/09	6	33.83	23	33.77	33.65	-17	25,071	-0.07%
2022/05/06	50.1	34.87	11	35.01	34.60	39.1	25,056	0.16%
2022/05/05	3	38.45	2	38.40	38.35	1	24,627	0.00%
2022/05/04	0	0.00	3	38.05	37.95	-3	24,616	-0.01%
2022/05/03	6.1	37.60	3	37.68	37.85	3.1	24,698	0.01%
2022/04/29	4	38.10	6	38.26	38.15	-2	24,756	-0.01%
2022/04/28	9	38.12	1	38.50	38.05	8	24,853	0.03%
2022/04/27	2	38.08	10	38.37	38.20	-8	24,827	-0.03%
2022/04/26	10	39.76	26	39.77	39.40	-16	24,640	-0.06%
2022/04/25	14	41.77	6	41.08	40.90	8	24,401	0.03%
2022/04/22	28	44.03	4	44.29	43.85	24	24,199	0.10%
2022/04/21	18	43.54	2	44.00	43.10	16	24,298	0.07%
2022/04/20	8	43.92	7	44.28	43.60	1	24,620	0.00%
2022/04/19	6	44.65	6	44.85	44.50	0	24,576	0.00%
2022/04/18	15	45.07	41	45.64	44.75	-26	24,596	-0.11%
2022/04/15	15	47.00	35	47.21	46.80	-20	24,461	-0.08%
2022/04/14	11	47.00	3	47.20	46.80	8	24,431	0.03%
2022/04/13	3	46.98	9	47.19	47.10	-6	24,418	-0.02%
2022/04/12	5	46.35	3	46.40	46.70	2	24,421	0.01%
2022/04/11	9	47.01	5	47.54	46.65	4	24,375	0.02%
2022/04/08	2	46.48	23	46.78	47.50	-21	24,241	-0.09%
2022/04/07	20	46.05	20	47.13	45.75	0	24,089	0.00%
2022/04/06	8	46.84	7	46.71	46.95	1	23,863	0.00%
2022/04/01	8	46.47	1.1	46.68	46.55	6.9	23,925	0.03%
2022/03/31	2.1	46.24	0	0.00	46.15	2.1	24,396	0.01%
2022/03/30	34	45.60	42	45.26	46.90	-8	24,614	-0.03%
2022/03/29	10	46.18	21.1	46.50	46.00	-11	24,555	-0.04%
2022/03/28	229	47.59	204.1	47.36	47.30	24.9	24,828	0.10%	大買/大賣/
2022/03/25	1.1	48.16	28	48.03	48.50	-26.9	25,621	-0.11%
2022/03/24	40	48.52	15.2	48.54	47.95	24.8	27,333	0.09%
2022/03/23	35	47.58	32	47.84	48.50	3	28,160	0.01%
2022/03/22	42	47.79	136.3	47.90	47.40	-94.3	27,779	-0.34%	大賣/
2022/03/21	108.3	47.04	105.1	46.59	47.20	3.2	26,656	0.01%	大買/大賣/
2022/03/18	40	44.29	9	44.14	43.95	31	25,846	0.12%
2022/03/17	13	44.40	8	44.12	44.20	5	26,610	0.02%
2022/03/16	6	44.00	6	44.06	43.75	0	26,726	0.00%
2022/03/15	7	43.62	5	43.55	43.20	2	26,546	0.01%
2022/03/14	5	43.70	2	43.73	44.00	3	27,330	0.01%
2022/03/11	43	43.80	51.4	43.75	43.60	-8.4	27,832	-0.03%
2022/03/10	16	42.36	16	42.51	42.80	0	27,391	0.00%
2022/03/09	10	41.27	3	41.33	41.80	7	27,386	0.03%
2022/03/08	44	43.31	48	43.14	40.90	-4	27,456	-0.01%
2022/03/07	64	43.94	87.1	43.35	43.90	-23.1	26,189	-0.09%
2022/03/04	4	42.10	1	42.10	42.00	3	24,971	0.01%
2022/03/03	8	42.27	16.1	42.40	42.30	-8.1	25,053	-0.03%
2022/03/02	23	42.65	26	42.47	42.25	-3	25,338	-0.01%
2022/03/01	10	42.52	17	42.22	42.05	-7	26,021	-0.03%
2022/02/25	11	40.52	13	40.50	40.50	-2	27,087	-0.01%
2022/02/24	24	40.07	1	40.15	39.35	23	27,790	0.08%
2022/02/23	23	41.27	7	41.34	41.30	16	27,769	0.06%
2022/02/22	52	42.23	52.2	41.40	41.20	-0.2	27,786	0.00%
2022/02/21	35.2	42.32	44	42.37	42.75	-8.8	27,345	-0.03%
2022/02/18	1	39.35	2	39.75	39.85	-1	26,414	0.00%
2022/02/17	1	39.30	0	0.00	39.75	1	26,629	0.00%
2022/02/16	2	39.75	0	0.00	39.55	2	26,832	0.01%
2022/02/15	4	39.60	0	0.00	39.10	4	27,223	0.01%
2022/02/14	0	0.00	6	39.87	39.80	-6	28,130	-0.02%
2022/02/11	16	40.43	10	40.56	40.35	6	28,247	0.02%
2022/02/10	16	40.39	14	40.35	40.50	2	28,566	0.01%
2022/02/09	9	40.28	21	40.17	40.25	-12	29,265	-0.04%
2022/02/08	11	39.80	11	39.90	40.00	0	29,287	0.00%
2022/02/07	17	39.58	19	38.87	39.85	-2	29,340	-0.01%
2022/01/26	3.1	36.98	3.3	37.03	37.00	-0.2	29,320	0.00%
2022/01/25	11	37.11	0.1	37.10	36.75	10.9	29,502	0.04%
2022/01/24	12	36.98	5	36.98	37.10	7	29,595	0.02%
2022/01/21	5	38.82	10	38.39	38.15	-5	29,608	-0.02%
2022/01/20	0	0.00	8	39.00	39.25	-8	29,596	-0.03%
2022/01/19	10	38.36	15	38.33	38.25	-5	29,578	-0.02%
2022/01/18	12	39.08	5	39.28	38.80	7	29,689	0.02%
2022/01/17	3.2	39.52	7	39.49	39.45	-3.8	29,911	-0.01%
2022/01/14	11	39.62	8	39.40	40.00	3	30,508	0.01%
2022/01/13	31.1	39.79	33	39.87	40.00	-1.9	30,450	-0.01%
2022/01/12	6	38.28	4.2	38.08	38.45	1.8	30,188	0.01%
2022/01/11	13	38.44	2	38.40	38.15	11	30,146	0.04%
2022/01/10	18	38.80	28	38.81	38.90	-10	30,244	-0.03%
2022/01/07	6	39.13	5	39.89	39.05	1	30,235	0.00%
2022/01/06	9	39.76	2	39.85	39.75	7	30,272	0.02%
2022/01/05	6	40.72	9	40.72	40.25	-3	30,346	-0.01%
2022/01/04	12	40.09	8.5	40.05	40.15	3.5	30,395	0.01%
2022/01/03	7	40.54	10	40.46	40.70	-3	30,572	-0.01%
2021/12/30	7	41.29	6	41.22	41.15	1	30,805	0.00%
2021/12/29	7	41.31	6	41.38	41.50	1	30,944	0.00%
2021/12/28	19	41.14	9	41.02	41.10	10	31,211	0.03%
2021/12/27	45	41.69	55	41.16	41.00	-10	31,412	-0.03%
2021/12/24	44	42.96	2	43.40	42.55	42	31,107	0.14%
2021/12/23	25	43.66	6	43.78	43.55	19	30,878	0.06%
2021/12/22	2	44.13	12	44.12	43.90	-10	30,458	-0.03%
2021/12/21	40.5	43.34	46	43.49	44.55	-5.5	29,872	-0.02%
2021/12/20	117.1	43.44	98.5	43.52	44.05	18.7	28,816	0.06%	大買/
2021/12/17	46.2	41.55	86	41.35	41.70	-39.8	26,866	-0.15%
2021/12/16	9	39.48	5	39.70	39.40	4	25,705	0.02%
2021/12/15	14.1	39.90	4	39.96	39.95	10.1	25,899	0.04%
2021/12/14	43	39.95	3	40.10	39.65	40	25,870	0.15%
2021/12/13	35.2	40.12	83.1	40.21	40.90	-47.9	25,432	-0.19%
2021/12/10	8	38.73	14	39.14	38.50	-6	24,588	-0.02%
2021/12/09	20	38.80	11	39.23	38.45	9	24,644	0.04%
2021/12/08	40.1	39.78	45	40.02	39.15	-4.9	24,884	-0.02%
2021/12/07	45	38.58	114	38.54	39.00	-69	24,544	-0.28%	大賣/
2021/12/06	11	37.35	32	37.25	37.10	-21	23,937	-0.09%
2021/12/03	7	36.59	2	36.68	36.50	5	23,783	0.02%
2021/12/02	7	35.88	59	36.01	36.20	-52	23,710	-0.22%
2021/12/01	6	34.86	24	35.31	35.40	-18	23,638	-0.08%
2021/11/30	40	34.78	11	35.00	35.10	29	23,681	0.12%
2021/11/29	27	34.91	15	35.22	35.10	12	23,701	0.05%
2021/11/26	127	36.79	18	36.50	36.25	109	23,693	0.46%	大買/鉅額交易
2021/11/25	64	38.33	90	38.46	38.15	-26	23,602	-0.11%
2021/11/24	78	37.20	130	37.06	37.40	-52	22,654	-0.23%	大賣/
2021/11/23	42	34.96	153	35.14	35.20	-111	21,411	-0.52%	大賣/鉅額交易
2021/11/22	11	32.64	30	32.73	33.40	-19	21,791	-0.09%
2021/11/19	39	33.26	27	32.91	32.85	12	21,762	0.06%
2021/11/18	31	33.89	4	33.99	33.90	27	21,745	0.12%
2021/11/17	7	33.94	10	34.10	33.85	-3	21,904	-0.01%
2021/11/16	57	34.20	13	34.23	34.10	44	22,142	0.20%
2021/11/15	65	34.67	8	34.96	34.75	57	22,263	0.26%
2021/11/12	52	35.59	23	35.96	35.55	29	22,815	0.13%
2021/11/11	69	36.67	126	36.41	36.25	-57	22,815	-0.25%	大賣/
2021/11/10	97	35.18	2	35.25	34.95	95	22,256	0.43%
2021/11/09	54	35.43	41	35.63	35.70	13	22,466	0.06%
2021/11/08	17	35.99	145	35.88	36.25	-128	22,636	-0.57%	大賣/鉅額交易
2021/11/05	58	34.39	18	34.38	34.30	40	22,459	0.18%
2021/11/04	61	35.35	6	35.93	35.15	55	22,738	0.24%
2021/11/03	32	35.73	16	35.98	35.70	16	23,539	0.07%
2021/11/02	33	35.34	39	35.75	35.15	-6	23,573	-0.03%
2021/11/01	65	35.09	57	35.61	35.20	8	23,736	0.03%
2021/10/29	30	34.53	33	35.05	35.10	-3	23,880	-0.01%
2021/10/28	19	34.53	19	34.98	34.85	0	23,908	0.00%
2021/10/27	7	35.21	3	35.27	35.30	4	24,131	0.02%
2021/10/26	5	35.24	10	35.40	35.60	-5	24,736	-0.02%
2021/10/25	3	33.92	24	34.68	35.05	-21	25,027	-0.08%
2021/10/22	89	34.87	12	33.91	33.70	77	25,424	0.30%
2021/10/21	4	36.96	7	36.89	36.90	-3	25,461	-0.01%
2021/10/20	10	36.53	1	36.05	36.05	9	25,804	0.03%
2021/10/19	0	0.00	3	36.50	36.60	-3	26,215	-0.01%
2021/10/18	21	35.82	24	36.35	36.40	-3	26,883	-0.01%
2021/10/15	9	36.37	4	36.96	36.30	5	27,449	0.02%
2021/10/14	2	36.35	6	36.18	36.35	-4	28,019	-0.01%
2021/10/13	3	35.85	76	36.11	35.80	-73	28,804	-0.25%
2021/10/12	10	36.63	74	36.88	36.10	-64	29,292	-0.22%
2021/10/08	17	37.20	5	37.29	37.00	12	30,189	0.04%
2021/10/07	8	37.53	12	37.87	38.30	-4	31,156	-0.01%
2021/10/06	18	38.63	17	38.68	38.05	1	32,370	0.00%
2021/10/05	23.2	37.70	11	37.89	39.00	12.2	33,509	0.04%
2021/10/04	12	37.58	22	38.53	37.10	-10	34,130	-0.03%
2021/10/01	11	39.52	15	39.88	39.15	-4	35,544	-0.01%
2021/09/30	3	41.80	1	40.90	41.80	2	37,175	0.01%
2021/09/29	9	40.78	0	0.00	40.35	9	38,748	0.02%
2021/09/28	14	41.46	13	41.75	41.45	1	41,331	0.00%
2021/09/27	8	42.11	5	42.05	42.35	3	44,443	0.01%
2021/09/24	7	41.56	36	41.73	41.75	-29	49,121	-0.06%
2021/09/23	38	40.70	36	41.10	41.25	2	55,807	0.00%
2021/09/22	43	41.63	38	41.57	41.00	5	63,801	0.01%
2021/09/17	8	43.78	5	44.04	44.45	3	67,891	0.00%
2021/09/16	12	44.74	0	0.00	44.15	12	70,029	0.02%
2021/09/15	3	44.53	4	44.73	45.05	-1	71,938	0.00%
2021/09/14	24	45.57	8	45.87	45.50	16	75,763	0.02%
2021/09/13	27	47.14	62	47.15	46.90	-35	79,590	-0.04%
2021/09/10	41	46.37	39	46.01	46.35	2	80,607	0.00%
2021/09/09	3	43.78	31	44.22	44.95	-28	81,642	-0.03%
2021/09/08	5	44.00	7	44.22	43.70	-2	84,570	0.00%
2021/09/07	36	44.12	29	44.38	44.20	7	84,889	0.01%
2021/09/06	13	44.63	33	44.58	44.45	-20	85,072	-0.02%
2021/09/03	1	45.05	11	44.77	44.05	-10	85,000	-0.01%
2021/09/02	14	45.33	7	44.66	44.40	7	85,129	0.01%
2021/09/01	12	46.43	3	46.65	46.05	9	85,115	0.01%
2021/08/31	8	46.49	29	46.27	46.85	-21	85,070	-0.02%
2021/08/30	47	46.32	14	46.39	46.40	33	85,302	0.04%
2021/08/27	43	46.10	33	46.16	45.85	10	85,511	0.01%
2021/08/26	48	46.72	44	46.98	46.00	4	85,671	0.00%
2021/08/25	2	43.85	1.1	44.09	44.10	1	85,317	0.00%
2021/08/24	5	43.95	7	43.94	44.00	-2	89,217	0.00%
2021/08/23	7	44.64	53	44.60	44.10	-46	93,474	-0.05%
2021/08/20	27	43.05	24	43.08	43.40	3	96,058	0.00%
2021/08/19	23.2	43.36	36	44.17	42.75	-12.8	98,816	-0.01%
2021/08/18	45.1	43.23	70.1	43.68	45.40	-25	100,762	-0.02%
2021/08/17	28	45.85	45	45.37	44.30	-17	102,491	-0.02%
2021/08/16	64	47.82	15.1	47.98	47.80	48.9	106,682	0.05%
2021/08/13	43	48.20	10	48.62	47.80	33	111,289	0.03%
2021/08/12	32.1	48.79	79	48.81	49.30	-46.9	115,351	-0.04%
2021/08/11	30	47.69	25	48.31	47.00	5	118,096	0.00%
2021/08/10	43	47.73	22	47.85	47.30	21	119,720	0.02%
2021/08/09	53	49.22	40	49.14	48.85	13	121,383	0.01%
2021/08/06	14	46.66	23	47.21	47.00	-9	123,407	-0.01%
2021/08/05	21	47.65	20.2	47.52	47.15	0.9	126,196	0.00%
2021/08/04	53	49.24	53	49.00	48.60	0	129,263	0.00%
2021/08/03	6	48.50	3	48.88	48.75	3	134,933	0.00%
2021/08/02	10	48.89	7	49.12	49.25	3	138,109	0.00%
2021/07/30	47.1	49.37	14	49.63	48.90	33.1	142,440	0.02%
2021/07/29	20	48.09	72	48.36	48.90	-52	146,402	-0.04%
2021/07/28	116	46.66	123	47.34	46.90	-7	148,860	0.00%	大買/大賣/
2021/07/27	97	47.42	57	48.01	46.50	40	151,587	0.03%
2021/07/26	39	49.46	15	48.84	48.55	24	154,472	0.02%
2021/07/23	37	49.64	60	49.67	50.40	-23	157,355	-0.01%
2021/07/22	42	49.33	22	49.80	48.20	20	158,348	0.01%
2021/07/21	44	50.79	24	51.31	49.30	20	159,661	0.01%
2021/07/20	39	51.91	19	52.36	51.50	20	159,499	0.01%
2021/07/19	90	53.62	67	54.22	53.10	23	159,337	0.01%
2021/07/16	52	53.10	55	53.31	53.00	-3	159,322	0.00%
2021/07/15	85	52.94	90	52.59	54.40	-5	159,147	0.00%
2021/07/14	78.4	50.88	55	50.23	50.70	23.4	158,637	0.01%
2021/07/13	78.7	54.83	91	54.24	52.60	-12.3	158,188	-0.01%
2021/07/12	96.1	58.39	133	58.55	57.40	-36.9	157,356	-0.02%	大賣/
2021/07/09	132.5	56.77	21	57.38	56.50	111.5	156,798	0.07%	大買/鉅額交易
2021/07/08	167	58.09	137	58.11	58.50	30	156,468	0.02%	大買/大賣/
2021/07/07	98.2	57.61	97.4	57.53	56.50	0.8	155,332	0.00%
2021/07/06	134.1	60.37	37	60.48	59.60	97.1	155,560	0.06%	大買/
2021/07/05	170	62.06	154.1	62.21	61.30	15.9	156,896	0.01%	大買/大賣/
2021/07/02	124	60.45	171	60.44	60.10	-47	154,581	-0.03%	大買/大賣/
2021/07/01	263.1	60.75	321.5	61.25	58.80	-58.4	153,370	-0.04%	大買/大賣/
2021/06/30	567.4	63.06	390.1	62.85	61.20	177.3	151,103	0.12%	大買/大賣/鉅額交易
2021/06/29	602.1	58.73	570	59.03	59.50	32	147,776	0.02%	大買/大賣/
2021/06/28	306	53.57	385.3	53.72	55.70	-79.3	141,237	-0.06%	大買/大賣/
2021/06/25	185	51.93	198	51.58	50.70	-13	136,878	-0.01%	大買/大賣/
2021/06/24	134	50.86	180.7	50.84	50.60	-46.7	135,237	-0.03%	大買/大賣/
2021/06/23	316	51.57	209.1	51.54	48.25	106.9	133,347	0.08%	大買/大賣/鉅額交易
2021/06/22	177.1	50.64	197	51.22	51.70	-19.9	130,040	-0.02%	大買/大賣/
2021/06/21	95	47.69	107	47.59	47.00	-12	125,972	-0.01%	大賣/
2021/06/18	80	50.96	58	51.40	50.00	22	124,583	0.02%
2021/06/17	212	52.43	122	52.72	50.80	90	123,048	0.07%	大買/大賣/
2021/06/16	30	51.30	26	51.14	50.40	4	120,480	0.00%
2021/06/15	25	49.26	20.1	49.32	50.60	4.9	120,113	0.00%
2021/06/11	11	47.19	9	47.47	47.20	2	119,897	0.00%
2021/06/10	14	45.65	30.1	45.63	47.10	-16.1	120,284	-0.01%
2021/06/09	23	46.75	10	47.31	46.80	13	120,431	0.01%
2021/06/08	20	48.17	31	47.98	48.55	-11	120,709	-0.01%
2021/06/07	43	45.60	50.1	46.76	47.20	-7.1	120,863	-0.01%
2021/06/04	19	50.68	36.1	50.72	49.95	-17.1	120,690	-0.01%
2021/06/03	32	51.76	22	52.35	51.60	10	121,601	0.01%
2021/06/02	56.1	53.00	48	52.93	52.70	8.1	121,644	0.01%
2021/06/01	258.1	53.36	250.6	53.49	53.30	7.6	122,374	0.01%	大買/大賣/
2021/05/31	197.2	52.24	142	52.48	52.40	55.1	121,105	0.05%	大買/大賣/
2021/05/28	93	47.52	238	47.68	48.70	-145	118,089	-0.12%	大賣/鉅額交易
2021/05/27	269	45.31	243.3	45.67	44.30	25.7	116,115	0.02%	大買/大賣/
2021/05/26	284	43.89	290	44.03	44.10	-6	114,060	-0.01%	大買/大賣/
2021/05/25	358.1	44.50	336.5	43.83	44.00	21.6	113,252	0.02%	大買/大賣/
2021/05/24	319.2	46.27	258.2	46.32	45.05	61	113,497	0.05%	大買/大賣/
2021/05/21	229.5	44.85	231	45.06	46.15	-1.6	110,303	0.00%	大買/大賣/
2021/05/20	187	44.77	130.9	44.56	43.00	56.1	105,867	0.05%	大買/大賣/
2021/05/19	80	44.36	82	44.45	45.00	-2	101,894	0.00%
2021/05/18	88	40.13	111	40.26	40.95	-23	99,356	-0.02%	大賣/
2021/05/17	58	37.87	134	37.44	37.25	-76	97,397	-0.08%	大賣/
2021/05/14	109.2	44.16	107	43.78	41.35	2.2	95,502	0.00%	大買/大賣/
2021/05/13	122.2	47.78	156	46.17	45.90	-33.8	92,554	-0.04%	大買/大賣/
2021/05/12	250.2	56.13	106	55.44	51.00	144.1	89,797	0.16%	大買/大賣/鉅額交易
2021/05/11	491.1	59.37	432.4	59.09	56.60	58.7	86,567	0.07%	大買/大賣/
2021/05/10	207	55.31	189	55.91	57.40	18	80,795	0.02%	大買/大賣/
2021/05/07	153.4	49.34	180.3	49.24	52.20	-26.9	77,653	-0.03%	大買/大賣/
2021/05/06	164	46.64	279.2	46.88	47.50	-115.2	73,184	-0.16%	大買/大賣/鉅額交易
2021/05/05	53	42.41	104	42.63	43.20	-51	68,736	-0.07%	大賣/
2021/05/04	210	40.22	111.2	40.07	39.30	98.8	66,023	0.15%	大買/大賣/
2021/05/03	160.2	44.71	130.2	45.13	42.65	30	62,948	0.05%	大買/大賣/
2021/04/29	165.2	41.59	194.7	41.30	42.60	-29.5	59,681	-0.05%	大買/大賣/
2021/04/28	65	39.71	44	39.49	38.75	21	56,519	0.04%
2021/04/27	116	39.32	82	39.40	40.00	34	55,435	0.06%	大買/
2021/04/26	25	37.78	54.9	38.52	39.25	-29.9	53,702	-0.06%
2021/04/23	25	35.15	26	34.27	35.70	-1	53,554	0.00%
2021/04/22	69	37.42	20.1	38.14	36.25	48.9	53,573	0.09%
2021/04/21	32	33.99	29.7	34.05	35.40	2.3	53,448	0.00%
2021/04/20	41	33.26	24	33.95	34.50	17	53,279	0.03%
2021/04/19	23	33.23	22	34.38	34.70	1	53,408	0.00%
2021/04/16	2	31.03	135.6	30.35	31.55	-133.6	53,007	-0.25%	大賣/鉅額交易
2021/04/15	4	28.89	22	28.68	28.70	-18	52,922	-0.03%
2021/04/14	27	27.27	23	27.65	27.80	4	53,582	0.01%
2021/04/13	26	27.78	15	27.74	27.40	11	55,897	0.02%
2021/04/12	244	28.64	65.9	28.51	29.00	178.1	59,126	0.30%	大買/鉅額交易
2021/04/09	398	26.34	726.1	26.41	26.80	-328.1	58,542	-0.56%	大買/大賣/鉅額交易
2021/04/08	0	0.00	21	24.95	24.95	-21	56,092	-0.04%
2021/04/07	386.1	22.95	68	22.74	22.70	318.1	56,933	0.56%	大買/鉅額交易
2021/04/06	87.2	22.10	117	22.28	22.70	-29.8	56,288	-0.05%	大賣/
2021/04/01	294	20.10	244	20.93	20.75	50	54,838	0.09%	大買/大賣/
2021/03/31	42	18.95	81	18.99	19.50	-39	52,181	-0.07%
2021/03/30	2	18.25	6	18.17	18.30	-4	51,223	-0.01%
2021/03/29	19	18.33	42	18.29	18.30	-23	52,583	-0.04%
2021/03/26	10	17.72	4	17.75	17.80	6	55,864	0.01%
2021/03/25	45	17.90	27	17.89	17.55	18	58,787	0.03%
2021/03/24	5	17.28	10	17.30	17.30	-5	58,813	-0.01%
2021/03/23	5	17.82	0	0.00	17.55	5	59,227	0.01%
2021/03/22	27	17.73	16	17.69	17.70	11	60,007	0.02%
2021/03/19	3	17.67	2	17.95	17.50	1	61,924	0.00%
2021/03/18	3	17.78	0	0.00	17.75	3	63,665	0.00%
2021/03/17	6	17.88	3	17.78	17.85	3	66,518	0.00%
2021/03/16	29	18.19	37	17.95	17.75	-8	67,843	-0.01%
2021/03/15	21	18.36	6	18.34	18.35	15	67,472	0.02%
2021/03/12	10	18.45	33	18.58	18.75	-23	67,060	-0.03%
2021/03/11	0	0.00	13	18.24	18.25	-13	66,686	-0.02%
2021/03/10	10	18.07	9	18.20	18.20	1	66,651	0.00%
2021/03/09	63	18.63	70	18.40	18.40	-7	66,366	-0.01%
2021/03/08	11	17.96	38.4	18.12	18.10	-27.4	65,151	-0.04%
2021/03/05	51	18.18	31.6	18.09	17.85	19.4	64,811	0.03%
2021/03/04	73	18.50	92.3	18.55	18.60	-19.3	63,711	-0.03%
2021/03/03	63	17.98	95	17.89	17.75	-32	61,301	-0.05%
2021/03/02	32	17.65	65.1	17.59	17.30	-33.1	60,155	-0.06%
2021/02/26	40	17.42	32	17.40	17.45	8	59,714	0.01%
2021/02/25	24.1	17.45	24.9	17.26	17.45	-0.8	58,896	0.00%
2021/02/24	84	16.86	20	17.36	16.50	64	58,000	0.11%
2021/02/23	11	16.65	53	16.59	17.20	-42	55,364	-0.08%
2021/02/22	3	15.70	24	15.68	15.65	-21	54,002	-0.04%
2021/02/19	4	15.28	15	15.33	15.45	-11	53,465	-0.02%
2021/02/18	48	14.75	118	14.72	15.40	-70	52,997	-0.13%	大賣/
2021/02/17	92	14.12	61	14.14	14.25	31	52,242	0.06%
2021/02/05	3	13.50	0	0.00	13.40	3	51,850	0.01%
2021/02/04	3	13.55	10	13.59	13.65	-7	51,731	-0.01%
2021/02/03	24	13.89	0	0.00	13.70	24	51,751	0.05%
2021/02/02	21	14.00	12	14.05	14.20	9	51,453	0.02%
2021/02/01	14	13.71	11	13.40	13.80	3	51,289	0.01%
2021/01/29	15	13.89	2	14.10	13.60	13	51,075	0.03%
2021/01/28	15	13.97	3	13.87	13.90	12	51,168	0.02%
2021/01/27	43	14.53	4	14.75	14.40	39	51,213	0.08%
2021/01/26	19.8	15.09	4	14.89	14.85	15.8	51,226	0.03%
2021/01/25	15	15.39	29	15.37	15.25	-14	51,006	-0.03%
2021/01/22	21	14.93	15	15.20	15.25	6	50,670	0.01%
2021/01/21	31	15.07	6	15.03	14.90	25	50,387	0.05%
2021/01/20	21	14.81	12	14.87	14.60	9	50,138	0.02%
2021/01/19	10	15.56	3	15.72	15.35	7	49,711	0.01%
2021/01/18	16	15.17	66	15.01	15.10	-50	49,391	-0.10%
2021/01/15	37	16.08	135	15.90	15.70	-98	48,895	-0.20%	大賣/
2021/01/14	83	16.33	51	16.50	16.40	32	48,484	0.07%
2021/01/13	21	15.87	79	16.00	16.10	-58	47,717	-0.12%
2021/01/12	42	15.88	19	16.06	15.70	23	47,363	0.05%
2021/01/11	75	16.75	53	17.00	16.65	22	46,697	0.05%
2021/01/08	17	16.52	26	16.58	16.80	-9	46,275	-0.02%
2021/01/07	65	17.03	64	17.36	16.85	1	45,602	0.00%
2021/01/06	168	18.16	106	18.29	17.65	62	44,235	0.14%	大買/大賣/
2021/01/05	195	17.69	152	17.65	17.80	43	41,253	0.10%	大買/大賣/
2021/01/04	51	16.26	108.3	16.28	16.50	-57.3	37,384	-0.15%	大賣/
2020/12/31	8	15.69	9	15.68	15.75	-1	35,812	0.00%
2020/12/30	27	15.81	38	15.72	15.50	-11	35,197	-0.03%
2020/12/29	40	15.69	14	15.63	15.35	26	33,981	0.08%
2020/12/28	15	15.15	17	15.27	15.00	-2	32,612	-0.01%
2020/12/25	23	15.66	16	15.49	15.50	7	31,474	0.02%
2020/12/24	9	15.65	34	15.83	15.50	-25	30,591	-0.08%
2020/12/23	60	15.65	31.3	15.82	16.00	28.7	29,622	0.10%
2020/12/22	225.3	16.53	204.9	16.50	15.20	20.4	28,061	0.07%	大買/大賣/
2020/12/21	100	15.27	88.1	15.51	15.75	11.9	24,162	0.05%
2020/12/18	20	14.22	49	14.26	14.35	-29	21,095	-0.14%
2020/12/17	63	14.27	12	14.38	14.20	51	20,410	0.25%
2020/12/16	85	14.29	88	14.54	14.25	-3	19,874	-0.02%
2020/12/15	111	14.56	72	14.60	14.15	39	18,916	0.21%	大買/
2020/12/14	75	14.15	52	14.19	14.30	23	17,025	0.14%
2020/12/11	82.3	13.60	61	13.76	13.75	21.3	14,796	0.14%
2020/12/10	13	12.45	32	12.78	12.85	-19	11,829	-0.16%
2020/12/09	10	11.70	0	0.00	11.70	10	10,342	0.10%
2020/12/08	7	11.94	7	11.90	11.90	0	10,395	0.00%
2020/12/07	5	12.10	10	12.26	12.10	-5	10,456	-0.05%
2020/12/04	12	12.07	16	11.98	12.05	-4	10,470	-0.04%
2020/12/03	1	11.70	4	11.95	11.70	-3	10,500	-0.03%
2020/12/02	13	11.95	26	11.93	11.80	-13	10,700	-0.12%
2020/12/01	4	11.80	2	11.93	11.90	2	10,639	0.02%
2020/11/30	15	12.02	2	12.10	12.05	13	10,467	0.12%
2020/11/27	11	11.45	4	11.65	11.70	7	9,940	0.07%
2020/11/26	14	11.42	12	11.33	11.35	2	9,580	0.02%
2020/11/25	3	11.12	2	11.33	11.20	1	9,397	0.01%
2020/11/24	1	10.85	1	11.00	11.00	0	8,983	0.00%
2020/11/23	4	11.11	14	10.80	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	2	10.40	10	10.35	10.35	-8	8,195	-0.10%
2020/11/18	10	10.20	1	10.30	10.25	9	8,113	0.11%
2020/11/12	1	10.15	0	0.00	10.15	1	8,024	0.01%
2020/11/11	3	10.45	10	10.43	10.45	-7	7,943	-0.09%
2020/11/10	5	10.35	0	0.00	10.25	5	7,849	0.06%
2020/11/09	5	10.30	1	10.35	10.30	4	7,764	0.05%
2020/11/06	5	10.18	10	10.20	10.20	-5	7,675	-0.07%
2020/11/05	18	10.50	28	10.50	10.20	-10	7,639	-0.13%
2020/11/04	20	10.40	21	10.30	10.40	-1	7,326	-0.01%
2020/11/03	0	0.00	3	10.20	10.00	-3	7,010	-0.04%
2020/10/30	1	10.00	5	9.96	9.85	-4	6,734	-0.06%
2020/10/28	5	10.20	0	0.00	10.10	5	6,628	0.08%
2020/10/27	1	10.25	1	10.10	10.15	0	6,561	0.00%
2020/10/26	2	10.00	1.2	10.09	10.00	0.8	6,471	0.01%
2020/10/23	0	0.00	3	10.15	10.15	-3	6,430	-0.05%
2020/10/22	8	10.24	3	10.25	10.15	5	6,408	0.08%
2020/10/21	0	0.00	7	9.97	9.99	-7	6,228	-0.11%
2020/10/19	1	9.88	4	9.87	9.83	-3	6,163	-0.05%
2020/10/15	2	9.96	1	9.96	9.95	1	5,996	0.02%
2020/10/14	19	10.20	1	10.20	10.15	18	5,953	0.30%
2020/10/12	0	0.00	1	10.00	9.99	-1	5,903	-0.02%
2020/10/08	1	9.79	0	0.00	9.78	1	5,847	0.02%
2020/10/06	0	0.00	1	9.82	9.89	-1	5,806	-0.02%
2020/09/25	2	9.25	0	0.00	9.18	2	5,804	0.03%
2020/09/24	1	9.21	0	0.00	9.17	1	5,766	0.02%
2020/09/23	0	0.00	1	9.48	9.50	-1	5,670	-0.02%
2020/09/22	0	0.00	1	9.63	9.70	-1	5,586	-0.02%
2020/09/18	3	10.00	5	9.91	9.87	-2	5,433	-0.04%
2020/09/17	4	9.97	0	0.00	9.86	4	5,370	0.07%
2020/09/16	0	0.00	8	10.20	10.20	-8	5,064	-0.16%
2020/09/15	1	10.20	0	0.00	10.20	1	5,003	0.02%
2020/09/14	11	10.20	1	10.30	10.30	10	4,917	0.20%
2020/09/11	1	10.20	1	10.30	10.30	0	4,782	0.00%
2020/09/10	6	10.50	5	10.55	10.55	1	4,457	0.02%
2020/09/09	15	10.38	1	10.50	10.65	14	4,283	0.33%
2020/09/08	1	10.20	3	10.38	10.25	-2	4,044	-0.05%
2020/09/07	1	10.30	14	10.13	10.40	-13	3,675	-0.35%
2020/09/03	1	9.45	1	9.41	9.37	0	3,253	0.00%
2020/09/02	0	0.00	2	9.31	9.36	-2	3,213	-0.06%
2020/09/01	1	9.20	0	0.00	9.19	1	3,220	0.03%
2020/08/31	1	9.33	0	0.00	9.32	1	3,231	0.03%
2020/08/25	0	0.00	2.9	8.42	8.52	-2.9	2,769	-0.10%
2020/08/17	0	0.00	3	8.53	8.57	-3	2,847	-0.11%
2020/08/13	1	8.15	0	0.00	8.13	1	2,719	0.04%
2020/08/10	0	0.00	3	8.16	8.14	-3	2,723	-0.11%
2020/07/28	3	8.15	0	0.00	8.01	3	2,881	0.10%
2020/07/22	0	0.00	4	8.21	8.19	-4	3,023	-0.13%
2020/07/16	0	0.00	5	8.35	8.34	-5	3,024	-0.17%
2020/07/15	0	0.00	1	8.06	8.06	-1	2,958	-0.03%
2020/07/13	1	8.08	3	8.07	8.09	-2	3,067	-0.07%
2020/07/02	0	0.00	11	8.24	8.20	-11	3,139	-0.35%
2020/06/23	5	8.40	0	0.00	8.36	5	3,233	0.15%
2020/06/22	0	0.00	1	8.32	8.46	-1	3,286	-0.03%
2020/06/15	0	0.00	8	8.12	8.11	-8	3,534	-0.23%
2020/06/12	0	0.00	3	8.07	8.19	-3	3,593	-0.08%
2020/06/09	0	0.00	10	8.44	8.41	-10	3,786	-0.26%
2020/06/08	0	0.00	3	8.50	8.45	-3	3,934	-0.08%
2020/06/05	0	0.00	1	8.20	8.24	-1	3,877	-0.03%
2020/06/01	0	0.00	4	7.81	7.81	-4	3,931	-0.10%
2020/05/29	0	0.00	1	7.81	7.80	-1	3,933	-0.03%
2020/05/28	12	8.16	0	0.00	8.14	12	3,929	0.31%
2020/05/27	1	7.53	0	0.00	7.79	1	3,835	0.03%
2020/05/11	8	7.53	0	0.00	7.63	8	3,726	0.21%
2020/04/29	1	7.41	1	7.44	7.47	0	3,654	0.00%
2020/04/24	3	6.78	0	0.00	6.86	3	3,818	0.08%
2020/04/14	1	7.23	0	0.00	7.22	1	3,750	0.03%
2020/04/07	1	6.71	0	0.00	6.74	1	3,962	0.03%
2020/04/06	0	0.00	10	6.70	6.67	-10	4,155	-0.24%
2020/03/25	2	7.03	0	0.00	6.89	2	4,286	0.05%
2020/03/20	0	0.00	20	5.94	5.94	-20	4,280	-0.47%
2020/03/19	25	5.42	0	0.00	5.40	25	4,375	0.57%
2020/03/18	0	0.00	4	6.28	6.00	-4	4,266	-0.09%
2020/03/17	0	0.00	5	6.37	6.21	-5	4,242	-0.12%
2020/03/16	5	7.20	0	0.00	6.75	5	4,161	0.12%
2020/03/12	0	0.00	18	7.78	7.74	-18	3,916	-0.46%
2020/03/11	8	8.83	0	0.00	8.60	8	3,731	0.21%
2020/03/10	0	0.00	5	8.77	8.79	-5	3,699	-0.14%
2020/03/09	10	9.00	0	0.00	8.90	10	3,663	0.27%
2020/03/04	0	0.00	2	9.30	9.30	-2	3,569	-0.06%
2020/03/02	1	8.70	1	8.81	9.00	0	3,545	0.00%
2020/02/26	0.3	9.26	0	0.00	9.26	0.3	3,597	0.01%
2020/02/24	2	9.39	5	9.33	9.32	-3	3,585	-0.08%
2020/02/21	0	0.00	1	9.54	9.53	-1	3,575	-0.03%
2020/02/20	0	0.00	1	9.48	9.48	-1	3,554	-0.03%
2020/02/18	0	0.00	1	9.42	9.41	-1	3,588	-0.03%
2020/02/14	1	9.35	0	0.00	9.35	1	3,599	0.03%
2020/02/13	2	9.44	0	0.00	9.40	2	3,600	0.06%
2020/02/12	0	0.00	1	9.40	9.44	-1	3,658	-0.03%
2020/02/06	0	0.00	1	9.42	9.52	-1	4,194	-0.02%
2020/02/04	0	0.00	2	9.32	9.30	-2	4,194	-0.05%
2020/01/31	1	9.30	0	0.00	9.32	1	4,116	0.02%
2020/01/30	12	9.46	0	0.00	9.32	12	4,022	0.30%
2020/01/17	1	10.30	0	0.00	10.30	1	3,816	0.03%
2020/01/16	0	0.00	5	10.35	10.25	-5	3,802	-0.13%
2020/01/15	2	10.30	0	0.00	10.30	2	3,797	0.05%
2020/01/13	0	0.00	1	10.50	10.40	-1	3,863	-0.03%
2020/01/10	1	10.15	2	10.23	10.30	-1	3,835	-0.03%
2020/01/08	0	0.00	5	10.10	10.10	-5	3,916	-0.13%
2020/01/07	1	10.25	0	0.00	10.30	1	3,887	0.03%
2020/01/06	1	10.30	1	10.40	10.40	0	3,919	0.00%
2020/01/03	4	10.50	0	0.00	10.50	4	3,944	0.10%
2019/12/31	1	10.70	5	10.60	10.65	-4	3,837	-0.10%
2019/12/30	0	0.00	1	10.45	10.60	-1	3,759	-0.03%
2019/12/27	2	10.20	10	10.30	10.35	-8	3,581	-0.22%
2019/12/24	3	10.30	3	10.30	10.25	0	3,458	0.00%
2019/12/20	4	10.03	2	10.10	10.05	2	3,352	0.06%
2019/12/18	5	10.10	2	10.05	10.15	3	3,320	0.09%
2019/12/17	0	0.00	4	10.10	10.10	-4	3,275	-0.12%
2019/12/16	5	9.96	0	0.00	9.99	5	3,207	0.16%
2019/12/12	2	9.87	1	9.88	9.84	1	3,071	0.03%
2019/12/06	1	9.67	0	0.00	9.69	1	3,082	0.03%
2019/12/02	4	9.65	0	0.00	9.72	4	3,085	0.13%
2019/11/27	2	9.90	0	0.00	9.90	2	3,103	0.06%
2019/11/26	1	9.76	6	9.78	9.90	-5	3,083	-0.16%
2019/11/25	4	9.53	0	0.00	9.57	4	2,972	0.13%
2019/11/21	1	9.30	1	9.37	9.37	0	2,975	0.00%
2019/11/19	8	9.46	0	0.00	9.47	8	2,982	0.27%
2019/11/18	2	9.45	1	9.33	9.45	1	2,997	0.03%
2019/11/15	1	9.25	0	0.00	9.26	1	2,993	0.03%
2019/11/11	1	9.80	0	0.00	9.46	1	3,257	0.03%
2019/11/08	5	9.88	0	0.00	9.87	5	3,199	0.16%
2019/11/05	4	9.89	5	10.09	10.10	-1	3,174	-0.03%
2019/10/28	8	9.18	0	0.00	9.17	8	2,965	0.27%
2019/10/24	0	0.00	2	9.22	9.21	-2	3,010	-0.07%
2019/10/21	1	9.32	1	9.36	9.40	0	3,119	0.00%
2019/10/17	0	0.00	1	9.14	9.10	-1	3,266	-0.03%
2019/10/16	1	9.03	50	8.97	8.99	-49	3,262	-1.50%
2019/10/07	1	9.51	0	0.00	9.32	1	3,152	0.03%
2019/10/03	0	0.00	3	9.53	9.54	-3	3,133	-0.10%
2019/10/02	0	0.00	3	9.74	9.73	-3	3,149	-0.10%
2019/09/26	0	0.00	4	9.88	9.85	-4	3,222	-0.12%
2019/09/23	1	10.00	0	0.00	10.00	1	3,243	0.03%
2019/09/19	0	0.00	5	10.15	10.15	-5	3,244	-0.15%
2019/09/18	1	10.20	1	10.25	10.25	0	3,265	0.00%
2019/09/17	0	0.00	1	10.30	10.20	-1	3,351	-0.03%
2019/09/16	0	0.00	1	10.30	10.30	-1	3,421	-0.03%
2019/09/12	0	0.00	20	10.10	10.15	-20	3,413	-0.59%
2019/09/11	20	10.05	0	0.00	10.05	20	3,448	0.58%
2019/09/05	0	0.00	15	10.10	10.10	-15	3,475	-0.43%
2019/09/04	5	10.10	5	10.15	10.15	0	3,473	0.00%
2019/09/03	1	10.05	0	10.05	10.10	1	3,491	0.03%
2019/08/23	0	0.00	5	10.00	10.00	-5	3,544	-0.14%
2019/08/21	0	0.00	2	9.99	9.99	-2	3,633	-0.06%
2019/08/07	6	10.02	0	0.00	10.00	6	4,045	0.15%
2019/08/06	1	10.05	4	10.10	10.20	-3	4,156	-0.07%
2019/08/05	0	0.00	31	10.35	10.35	-31	4,223	-0.73%
2019/07/30	1	10.70	1	10.55	10.60	0	4,638	0.00%
2019/07/25	2	10.60	2	10.60	10.60	0	5,543	0.00%
2019/07/22	1	10.80	21	10.74	10.80	-20	5,714	-0.35%
2019/07/19	20	10.60	0	0.00	10.65	20	5,716	0.35%
2019/07/18	6	10.45	0	0.00	10.50	6	5,969	0.10%
2019/07/17	0	0.00	10	10.50	10.50	-10	6,190	-0.16%
2019/07/10	1	10.35	0	0.00	10.35	1	6,814	0.01%
2019/07/09	2	10.40	0	0.00	10.40	2	6,829	0.03%
2019/07/04	0	0.00	2	10.60	10.55	-2	6,986	-0.03%
2019/06/28	0	0.00	1	10.50	10.50	-1	7,393	-0.01%
2019/06/24	0	0.00	1	10.70	10.65	-1	7,617	-0.01%
2019/06/21	0	0.00	3.1	10.65	10.65	-3.1	7,609	-0.04%
2019/06/14	0.5	10.35	0	0.00	10.35	0.5	8,178	0.01%
2019/06/13	3	10.40	0	0.00	10.40	3	8,203	0.04%
2019/06/11	1	10.35	0	0.00	10.40	1	8,401	0.01%
2019/06/05	1	10.45	0	0.00	10.50	1	8,624	0.01%
2019/05/30	1	10.35	0	0.00	10.35	1	9,623	0.01%
2019/05/29	0	0.00	1.7	10.42	10.45	-1.7	9,685	-0.02%
2019/05/27	4	10.40	0	0.00	10.35	4	9,845	0.04%
2019/05/13	0.5	10.85	0	0.00	10.85	0.5	10,715	0.00%
2019/05/10	13	10.69	1	10.60	10.60	12	11,052	0.11%
2019/05/09	8	10.76	1	10.80	10.70	7	11,126	0.06%
2019/05/08	1	10.90	1	11.00	11.00	0	11,056	0.00%
2019/05/07	10	11.25	0	0.00	11.10	10	11,031	0.09%
2019/05/06	10	11.20	0	0.00	11.20	10	10,971	0.09%
2019/05/03	1	11.85	10	11.75	11.85	-9	10,577	-0.09%
2019/04/30	0	0.00	1	12.25	12.30	-1	10,111	-0.01%
2019/04/29	1	12.10	0	0.00	12.05	1	10,108	0.01%
2019/04/25	0	0.00	10	12.60	12.55	-10	9,951	-0.10%
2019/04/23	0	0.00	2	12.35	12.45	-2	9,537	-0.02%
2019/04/22	0	0.00	4	12.29	12.30	-4	9,344	-0.04%
2019/04/19	0	0.00	2	12.00	11.95	-2	9,136	-0.02%
2019/04/18	0	0.00	10	12.00	11.95	-10	9,258	-0.11%
2019/04/16	0	0.00	6	12.00	12.05	-6	9,241	-0.06%
2019/04/15	0	0.00	5	11.80	11.90	-5	9,104	-0.05%
2019/04/12	6	11.75	2	11.80	11.75	4	9,235	0.04%
2019/04/11	0	0.00	1	11.90	11.90	-1	9,227	-0.01%
2019/04/10	10	12.00	0	0.00	12.00	10	9,188	0.11%
2019/04/09	0	0.00	4	11.95	12.05	-4	9,131	-0.04%
2019/04/08	5	11.90	11	11.95	11.85	-6	9,048	-0.07%
2019/04/03	0	0.00	3	11.55	11.70	-3	8,878	-0.03%
2019/04/02	0	0.00	17	11.40	11.45	-17	8,773	-0.19%
2019/04/01	11	11.41	0	0.00	11.40	11	8,713	0.13%
2019/03/28	2	11.30	18	11.25	11.30	-16	8,700	-0.18%
2019/03/27	17	11.39	1	11.40	11.40	16	8,687	0.18%
2019/03/26	11	11.46	0	0.00	11.50	11	8,615	0.13%
2019/03/25	2	11.40	0	0.00	11.40	2	8,594	0.02%
2019/03/22	10	11.75	0	0.00	11.55	10	8,526	0.12%
2019/03/21	11	11.75	0	0.00	11.75	11	8,418	0.13%
2019/03/20	3	11.77	2	11.70	11.70	1	8,396	0.01%
2019/03/19	0	0.00	10	12.00	11.95	-10	8,157	-0.12%
2019/03/15	10	11.95	2	11.95	11.95	8	8,085	0.10%
2019/03/14	0	0.00	1	11.90	11.90	-1	8,071	-0.01%
2019/03/12	0	0.00	11	12.10	12.10	-11	8,245	-0.13%
2019/03/11	5	12.05	1	12.10	12.00	4	8,335	0.05%
2019/03/08	7	12.01	0	0.00	11.95	7	8,322	0.08%
2019/03/07	10	12.18	0	0.00	12.10	10	8,279	0.12%
2019/03/06	4	12.38	1	12.45	12.40	3	8,456	0.04%
2019/03/05	2	12.35	6	12.26	12.30	-4	8,093	-0.05%
2019/03/04	11	12.00	0	0.00	12.00	11	7,812	0.14%
2019/02/26	13	12.15	1	12.10	12.10	12	7,706	0.16%
2019/02/25	2	12.15	4	12.13	12.15	-2	7,565	-0.03%
2019/02/22	19	12.09	0	0.00	12.05	19	7,434	0.26%
2019/02/21	5	12.10	12	12.26	12.30	-7	7,250	-0.10%
2019/02/20	18	12.20	11	12.19	12.05	7	7,093	0.10%
2019/02/19	1	12.05	0	0.00	11.90	1	6,848	0.01%
2019/02/18	0	0.00	1	11.95	11.90	-1	6,850	-0.01%
2019/02/14	1	12.00	0	0.00	12.05	1	6,813	0.01%
2019/02/13	11	12.20	1	12.25	12.15	10	6,807	0.15%
2019/02/12	3	12.20	12	12.30	12.30	-9	6,656	-0.14%
2019/02/11	25	12.10	25	12.12	12.00	0	6,421	0.00%
2019/01/30	10	11.55	28	11.60	11.65	-18	5,995	-0.30%
2019/01/18	2	10.90	0	0.00	10.90	2	5,983	0.03%
2019/01/17	0	0.00	4	10.90	10.90	-4	6,114	-0.07%
2019/01/14	1	10.70	1	10.80	10.75	0	6,380	0.00%
2019/01/10	1	10.90	1	11.00	11.00	0	6,475	0.00%
2019/01/09	0	0.00	8	11.10	11.20	-8	6,402	-0.12%
2019/01/08	3	10.70	1	10.90	10.70	2	6,276	0.03%
2019/01/03	1	10.70	0	0.00	10.70	1	6,338	0.02%
2019/01/02	8	10.85	0	0.00	10.95	8	6,371	0.13%
2018/12/27	0	0.00	1	10.90	10.75	-1	6,580	-0.02%
2018/12/26	2	10.78	0	0.00	10.70	2	6,614	0.03%
2018/12/24	0	0.00	22	11.05	11.05	-22	6,734	-0.33%
2018/12/21	5	10.90	0	0.00	10.95	5	7,001	0.07%
2018/12/19	10	11.20	0	0.00	11.15	10	7,376	0.14%
2018/12/10	0	0.00	8	11.20	11.20	-8	8,290	-0.10%
2018/12/06	2	11.55	50	11.70	11.40	-48	8,298	-0.58%
2018/12/05	78	12.00	7	11.97	11.85	71	8,402	0.84%
2018/12/04	12	11.98	5	11.97	11.85	7	8,327	0.08%
2018/12/03	0	0.00	15	11.80	11.90	-15	8,343	-0.18%
2018/11/30	11	11.66	1	11.65	11.60	10	8,475	0.12%
2018/11/29	9	11.86	2	11.88	11.80	7	8,448	0.08%
2018/11/27	1	11.20	0	0.00	11.20	1	8,265	0.01%
2018/11/26	1	11.30	9	11.24	11.25	-8	8,475	-0.09%
2018/11/23	0	0.00	1	11.35	11.30	-1	8,591	-0.01%
2018/11/22	1	11.55	1	11.40	11.35	0	8,925	0.00%
2018/11/19	0	0.00	3	11.60	11.55	-3	9,637	-0.03%
2018/11/15	6	11.55	2	11.60	11.60	4	10,107	0.04%
2018/11/14	0	0.00	1	11.70	11.65	-1	10,334	-0.01%
2018/11/12	5	11.55	0	0.00	11.40	5	10,829	0.05%
2018/11/09	8	11.69	0	0.00	11.65	8	11,095	0.07%
2018/11/06	1	11.80	0	0.00	11.65	1	13,221	0.01%
2018/10/30	1	11.55	14	11.50	11.55	-13	13,767	-0.09%
2018/10/29	2	11.30	5	11.37	11.50	-3	13,966	-0.02%
2018/10/26	1	11.10	1	10.70	10.85	0	13,982	0.00%
2018/10/25	2	11.13	2	11.23	11.05	0	13,832	0.00%
2018/10/24	5	11.98	2	11.88	11.85	3	13,778	0.02%
2018/10/23	53	12.49	3	12.40	12.25	50	13,825	0.36%
2018/10/22	0.3	12.65	4	12.30	12.70	-3.7	13,880	-0.03%
2018/10/19	12	12.61	6	12.73	12.55	6	14,236	0.04%
2018/10/18	0.5	13.00	1	13.15	13.00	-0.5	14,220	0.00%
2018/10/17	1	13.00	0	0.00	12.90	1	14,461	0.01%
2018/10/15	0	0.00	20	13.15	13.15	-20	14,518	-0.14%
2018/10/12	6	12.83	5	13.05	13.10	1	14,495	0.01%
2018/10/11	33	12.84	3	12.80	12.85	30	14,535	0.21%
2018/10/05	1	13.40	8	13.56	13.60	-7	14,547	-0.05%
2018/10/04	0	0.00	24	14.00	14.00	-24	14,490	-0.17%
2018/10/03	14	14.40	0	0.00	14.10	14	14,705	0.10%
2018/10/01	1	14.20	1	14.30	14.50	0	14,670	0.00%
2018/09/27	0	0.00	4	14.68	14.75	-4	14,525	-0.03%
2018/09/26	0	0.00	4	14.58	14.65	-4	14,427	-0.03%
2018/09/25	24	14.45	5	14.10	14.40	19	14,220	0.13%
2018/09/19	16	13.75	1	14.10	14.05	15	13,927	0.11%
2018/09/18	0	0.00	5	13.55	13.50	-5	13,961	-0.04%
2018/09/11	0	0.00	5	12.90	13.15	-5	14,359	-0.03%
2018/09/10	5	13.00	3	13.20	13.00	2	14,316	0.01%
2018/09/07	14	13.40	6	13.63	13.50	8	14,138	0.06%
2018/09/06	10	13.25	4	13.25	13.15	6	14,021	0.04%
2018/09/05	0	0.00	3	13.70	13.65	-3	13,890	-0.02%
2018/09/04	2	13.70	1	13.85	13.80	1	13,909	0.01%
2018/09/03	5	13.73	0	0.00	13.65	5	13,905	0.04%
2018/08/31	5	13.88	2	13.98	14.00	3	13,911	0.02%
2018/08/29	10	14.05	3	14.02	14.00	7	13,775	0.05%
2018/08/28	6	14.58	3	14.68	14.45	3	13,557	0.02%
2018/08/27	4	14.88	4	14.88	14.95	0	13,489	0.00%
2018/08/24	7	15.05	21	15.29	15.05	-14	13,586	-0.10%
2018/08/23	28	15.47	10	15.39	15.50	18	13,303	0.14%
2018/08/22	3	15.15	22	15.20	15.00	-19	13,059	-0.15%
2018/08/21	22	14.94	20	15.12	15.05	2	12,971	0.02%
2018/08/20	14	14.68	13	14.94	14.55	1	12,662	0.01%
2018/08/17	5	15.38	2	15.00	15.00	3	12,321	0.02%
2018/08/16	8	15.04	3	15.45	15.35	5	12,002	0.04%
2018/08/15	24	15.78	12	15.77	15.60	12	11,641	0.10%
2018/08/14	19	15.33	35	15.41	15.60	-16	11,049	-0.14%
2018/08/13	19	14.79	30	14.70	14.45	-11	10,062	-0.11%
2018/08/10	6	14.33	21	14.40	14.25	-15	9,425	-0.16%
2018/08/08	11	14.05	21	14.05	13.90	-10	9,088	-0.11%
2018/08/06	1	13.80	1	14.15	14.15	0	8,948	0.00%
2018/08/03	20	13.90	2	14.35	13.85	18	8,889	0.20%
2018/08/01	0	0.00	3	14.20	14.20	-3	8,717	-0.03%
2018/07/31	2	14.05	10	14.20	14.25	-8	8,653	-0.09%
2018/07/30	3	13.95	2	14.20	14.15	1	8,570	0.01%
2018/07/27	1	13.85	4	13.93	13.90	-3	8,392	-0.04%
2018/07/26	4	14.06	11	14.04	13.80	-7	8,311	-0.08%
2018/07/25	4	13.49	2.9	13.55	13.65	1.1	7,942	0.01%
2018/07/24	0	0.00	8	13.36	13.45	-8	7,810	-0.10%
2018/07/23	0	0.00	37	13.10	13.00	-37	7,505	-0.49%
2018/07/20	10	12.90	5	13.08	12.95	5	7,455	0.07%
2018/07/19	0	0.00	10	13.35	13.30	-10	7,380	-0.14%
2018/07/18	0	0.00	56	13.38	13.35	-56	7,402	-0.76%
2018/07/16	25	13.15	21	13.30	13.15	4	7,264	0.06%
2018/07/13	5	13.00	1	13.15	13.15	4	7,209	0.06%
2018/07/12	2	13.30	37.6	13.33	13.35	-35.6	7,037	-0.51%
2018/07/11	2	13.25	11	13.21	13.35	-9	6,918	-0.13%
2018/07/10	1	13.00	16	13.00	13.00	-15	6,661	-0.23%
2018/07/09	0	0.00	15	12.98	13.00	-15	6,594	-0.23%
2018/07/06	0	0.00	7	12.71	12.95	-7	6,626	-0.11%
2018/07/05	1	12.55	0	0.00	12.55	1	6,571	0.02%
2018/07/04	8	12.46	0	0.00	12.65	8	6,611	0.12%
2018/07/03	4	12.40	0	0.00	12.40	4	6,668	0.06%
2018/07/02	27	12.94	2	12.95	12.95	25	6,572	0.38%
2018/06/29	10.5	12.77	5	12.81	12.65	5.5	6,550	0.08%
2018/06/27	6	13.11	11	13.10	13.15	-5	6,370	-0.08%
2018/06/26	0	0.00	6	12.65	12.95	-6	6,167	-0.10%
2018/06/25	1	12.95	17.9	12.81	12.90	-16.9	6,160	-0.27%
2018/06/22	0	0.00	9	12.70	12.60	-9	6,098	-0.15%
2018/06/21	34	12.75	87	12.62	12.60	-53	6,198	-0.86%
2018/06/20	1	12.30	1	12.45	12.60	0	6,389	0.00%
2018/06/19	83	12.40	1	12.35	12.40	82	6,392	1.28%
2018/06/15	1	12.20	0	0.00	12.20	1	6,262	0.02%
2018/06/13	11	12.58	0	0.00	12.40	11	6,294	0.17%
2018/06/12	2	12.43	1	12.50	12.50	1	6,219	0.02%
2018/06/11	0	0.00	7.2	12.49	12.40	-7.2	6,142	-0.12%
2018/06/08	1	12.35	11	12.26	12.40	-10	6,099	-0.16%
2018/06/07	0	0.00	7	12.35	12.25	-7	6,099	-0.11%
2018/06/05	0	0.00	1	12.05	12.10	-1	6,128	-0.02%
2018/06/04	6	12.08	8	12.07	12.20	-2	6,122	-0.03%
2018/06/01	3	11.85	3	11.80	11.85	0	5,952	0.00%
2018/05/30	0	0.00	8	11.15	11.25	-8	6,534	-0.12%
2018/05/29	0	0.00	4	11.40	11.40	-4	6,662	-0.06%
2018/05/28	0	0.00	3	10.85	10.90	-3	6,902	-0.04%
2018/05/24	0	0.00	1	10.95	11.00	-1	7,257	-0.01%
2018/05/23	0	0.00	1	11.15	10.95	-1	7,979	-0.01%
2018/05/18	1	10.90	0	0.00	11.00	1	8,899	0.01%
2018/05/17	1	10.85	0	0.00	10.90	1	8,978	0.01%
2018/05/11	10	11.15	0	0.00	10.90	10	9,629	0.10%
2018/05/10	10	10.65	1	10.80	11.00	9	9,646	0.09%
2018/05/09	0	0.00	4	10.50	10.40	-4	9,557	-0.04%
2018/05/08	8	10.50	0	0.00	10.60	8	9,737	0.08%
2018/05/02	1	10.60	0	0.00	10.50	1	10,318	0.01%
2018/04/16	10	11.35	0	0.00	11.15	10	15,298	0.07%
2018/04/11	1	11.70	20	11.80	11.60	-19	17,184	-0.11%
2018/04/10	6	11.90	0	0.00	11.80	6	17,410	0.03%
2018/04/09	0	0.00	3	12.02	12.00	-3	17,679	-0.02%
2018/04/03	0	0.00	10	11.70	11.80	-10	18,523	-0.05%
2018/04/02	3	11.93	1	11.95	11.90	2	18,769	0.01%
2018/03/31	2	11.70	0	0.00	11.80	2	19,565	0.01%
2018/03/30	9	11.58	0	0.00	11.60	9	20,463	0.04%
2018/03/29	24	11.55	0	0.00	11.55	24	20,503	0.12%
2018/03/28	0	0.00	35	11.40	11.45	-35	20,514	-0.17%
2018/03/26	7	10.85	0	0.00	10.85	7	20,399	0.03%
2018/03/23	53	11.16	0	0.00	10.95	53	20,320	0.26%
2018/03/22	13	11.92	0	0.00	11.80	13	20,021	0.06%
2018/03/16	0	0.00	1	12.25	12.25	-1	20,511	0.00%
2018/03/13	15	12.43	0	0.00	12.40	15	20,768	0.07%
2018/03/12	1	12.40	0	0.00	12.35	1	20,728	0.00%
2018/03/09	22	12.38	2	12.70	12.30	20	20,818	0.10%
2018/03/07	9	12.44	2	12.43	12.35	7	20,770	0.03%
2018/03/06	2	12.45	1	12.45	12.45	1	20,732	0.00%
2018/03/05	12	12.61	13	12.65	12.20	-1	20,585	0.00%
2018/03/02	2	13.50	5	13.57	13.55	-3	19,892	-0.02%
2018/03/01	3	13.73	41	13.91	13.85	-38	19,740	-0.19%
2018/02/27	42	13.54	0	0.00	13.45	42	19,364	0.22%
2018/02/26	1	13.85	4	13.85	13.60	-3	19,157	-0.02%
2018/02/23	27	13.82	20	13.72	13.50	7	18,999	0.04%
2018/02/22	2	13.70	12	13.63	13.60	-10	18,331	-0.05%
2018/02/21	15	13.45	27	13.38	13.55	-12	18,062	-0.07%
2018/02/12	5	12.78	0	0.00	12.80	5	17,554	0.03%
2018/02/09	3	12.40	6	12.03	12.45	-3	17,463	-0.02%
2018/02/07	3	12.33	0	0.00	12.25	3	17,399	0.02%
2018/02/06	5	12.00	0	0.00	12.25	5	17,268	0.03%
2018/02/05	0.1	12.95	2	12.70	12.85	-1.9	16,969	-0.01%
2018/02/02	0	0.00	1	12.85	12.85	-1	16,940	-0.01%
2018/01/31	1	12.70	17	12.72	12.95	-16	16,955	-0.09%
2018/01/30	13	13.02	5	12.99	13.05	8	16,808	0.05%
2018/01/29	0	0.00	8	13.21	13.20	-8	16,648	-0.05%
2018/01/25	2	13.23	20.7	13.20	13.25	-18.7	16,668	-0.11%
2018/01/24	4	13.09	51	12.95	13.05	-47	16,514	-0.28%
2018/01/23	3	12.67	11	12.61	12.75	-8	16,150	-0.05%
2018/01/22	1	12.30	8	12.40	12.55	-7	16,061	-0.04%
2018/01/19	1	12.75	0	0.00	12.75	1	15,954	0.01%
2018/01/18	19	12.69	27	12.61	12.65	-8	16,342	-0.05%
2018/01/17	26	13.05	2	13.05	12.90	24	16,235	0.15%
2018/01/16	10	13.09	6	13.03	13.20	4	15,894	0.03%
2018/01/15	48	13.33	15	13.48	13.05	33	15,631	0.21%
2018/01/12	2	14.25	17	13.90	13.90	-15	14,781	-0.10%
2018/01/11	6	14.01	4	14.01	13.90	2	14,390	0.01%
2018/01/10	244	14.49	279	14.21	14.00	-35	13,953	-0.25%	大買/大賣/
2018/01/09	42	13.36	44	13.33	13.70	-2	12,861	-0.02%
2018/01/08	87	13.31	47	13.28	13.40	40	12,193	0.33%
2018/01/05	10	12.67	12	12.70	12.85	-2	11,174	-0.02%
2018/01/04	40	12.89	34	12.71	12.70	6	10,964	0.05%
2018/01/03	36	12.81	3	12.68	12.75	33	10,724	0.31%
2018/01/02	22	12.90	67	12.89	12.85	-45	10,405	-0.43%