中鴻 (2014)-華南永昌-朴子券商分點個股進出

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
21.80
漲跌
▼0.10
漲幅
-0.46%
成交量
4,383張
產業
上市鋼鐵類股▼0.27%
1606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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/13	3	21.90	0	0.00	21.90	3	7,936	0.04%
2024/06/12	0	22.07	0	0.00	21.90	0	7,938	0.00%
2024/06/11	4	22.10	2	22.10	22.05	2	8,012	0.03%
2024/06/07	0	22.30	0.9	22.25	22.30	-0.9	8,018	-0.01%
2024/06/05	1	22.30	0	0.00	22.20	1	8,000	0.01%
2024/06/04	1	22.35	1.2	22.30	22.30	-0.2	8,024	0.00%
2024/06/03	1	22.45	1	22.45	22.55	0	8,064	0.00%
2024/05/31	1	22.65	1	22.60	22.75	0	8,087	0.00%
2024/05/30	1	22.60	0	0.00	22.55	1	8,111	0.01%
2024/05/29	0	0.00	11	22.80	22.75	-11	8,223	-0.13%
2024/05/28	15	22.84	9	22.97	23.05	6	8,207	0.07%
2024/05/27	6	22.51	2	22.58	22.50	4	8,140	0.05%
2024/05/24	3	22.38	0	0.00	22.40	3	8,139	0.04%
2024/05/23	6	22.50	0	0.00	22.35	6	8,109	0.07%
2024/05/20	5	23.90	4	23.35	23.45	1	7,872	0.01%
2024/05/17	2	22.90	3	22.90	22.95	-1	7,452	-0.01%
2024/05/16	38	22.74	6	22.92	23.00	32	7,468	0.43%
2024/05/15	20	22.75	0	0.00	22.75	20	7,410	0.27%
2024/05/14	0	22.75	1	22.70	22.70	-1	7,398	-0.01%
2024/05/13	0	0.00	7	22.83	22.70	-7	7,389	-0.09%
2024/05/10	15	22.54	10	22.45	22.60	5	7,354	0.07%
2024/05/07	3	22.52	2	22.75	22.55	1	7,243	0.01%
2024/05/06	2	23.15	8	22.95	22.90	-6	7,177	-0.08%
2024/05/03	23	23.53	0	0.00	23.35	23	7,119	0.32%
2024/05/02	1	23.45	11	23.40	23.45	-10	7,014	-0.14%
2024/04/30	0	0.00	1	23.55	23.25	-1	7,014	-0.01%
2024/04/29	0	0.00	10	23.51	23.55	-10	7,038	-0.14%
2024/04/26	0	0.00	0.2	23.20	23.20	-0.2	6,947	0.00%
2024/04/24	3	23.00	1	23.10	23.00	2	6,963	0.03%
2024/04/23	2	23.10	3	23.05	23.05	-1	7,003	-0.01%
2024/04/22	5	22.91	1	22.80	22.80	4	7,016	0.06%
2024/04/19	0	0.00	10.1	24.00	23.20	-10.1	6,917	-0.15%
2024/04/18	5	23.71	7	24.00	23.75	-2	6,679	-0.03%
2024/04/17	0	0.00	15	22.30	22.25	-15	6,151	-0.24%
2024/04/16	16.1	22.12	32	22.36	22.15	-16	6,289	-0.25%
2024/04/15	2	22.78	0	0.00	22.65	2	6,417	0.03%
2024/04/12	12	23.03	1	22.95	23.00	11	6,362	0.17%
2024/04/11	26	23.48	11	23.57	23.35	15	6,346	0.24%
2024/04/10	27	25.03	12	24.52	24.10	15	6,309	0.24%
2024/04/09	9	24.34	45	23.89	24.95	-36	5,796	-0.62%
2024/04/08	13	22.86	12	22.70	22.70	1	5,047	0.02%
2024/04/03	92	23.23	90	23.05	22.80	2	5,013	0.04%
2024/04/02	0	0.00	3	22.20	22.15	-3	4,727	-0.06%
2024/04/01	7	22.16	0	0.00	22.25	7	5,043	0.14%
2024/03/29	0.1	22.10	1	22.00	22.10	-0.9	5,293	-0.02%
2024/03/28	5	22.24	2	22.10	22.05	3	5,898	0.05%
2024/03/27	0	22.15	1	22.10	22.10	-1	6,376	-0.02%
2024/03/26	2	21.95	0	0.00	21.90	2	6,896	0.03%
2024/03/25	0	0.00	0.1	22.20	22.20	-0.1	8,059	0.00%
2024/03/22	0	0.00	10	22.05	22.20	-10	9,550	-0.10%
2024/03/21	12	22.20	0	0.00	22.20	12	11,669	0.10%
2024/03/19	6	22.29	5	22.20	22.30	1	12,828	0.01%
2024/03/18	10	22.25	0	0.00	22.25	10	12,849	0.08%
2024/03/15	2	22.25	0	22.30	22.25	2	12,860	0.02%
2024/03/14	5	22.60	0	0.00	22.60	5	12,852	0.04%
2024/03/13	2	22.00	11	22.07	22.00	-9	12,771	-0.07%
2024/03/12	10	22.40	0	0.00	22.50	10	12,711	0.08%
2024/03/11	0	0.00	0.1	22.36	22.30	-0.1	12,732	0.00%
2024/03/08	2	22.05	0	0.00	22.05	2	12,716	0.02%
2024/03/07	2	22.18	8	22.13	22.40	-6	12,713	-0.05%
2024/03/06	2	22.45	10	22.41	22.40	-8	12,652	-0.06%
2024/03/04	11	22.55	16	22.55	22.50	-5	12,611	-0.04%
2024/03/01	2	23.00	0	0.00	23.05	2	12,603	0.02%
2024/02/29	15	22.95	0	0.00	23.20	15	12,736	0.12%
2024/02/27	3	23.10	0	0.00	23.05	3	12,710	0.02%
2024/02/26	0	0.00	4	23.50	23.35	-4	12,706	-0.03%
2024/02/23	3	23.40	0	23.50	23.35	3	12,856	0.02%
2024/02/21	0	0.00	2	23.80	23.75	-2	12,943	-0.02%
2024/02/20	2	24.30	0	0.00	24.05	2	12,941	0.02%
2024/02/19	1	24.25	1	24.35	24.40	0	13,040	0.00%
2024/02/16	2	23.78	0	0.00	23.95	2	13,129	0.02%
2024/02/15	1	23.30	0	0.00	23.35	1	13,098	0.01%
2024/02/02	0.1	23.63	2	23.60	23.65	-1.9	13,085	-0.01%
2024/02/01	2	23.85	6	23.78	23.85	-4	13,086	-0.03%
2024/01/30	2	24.25	4	24.14	24.00	-2	13,144	-0.02%
2024/01/29	2	24.35	3	24.25	24.40	-1	13,164	-0.01%
2024/01/26	2	24.15	0	0.00	24.15	2	13,153	0.02%
2024/01/24	2	24.05	4	24.23	23.95	-2	13,119	-0.02%
2024/01/23	16	23.88	0	0.00	23.85	16	13,112	0.12%
2024/01/22	2	23.40	0	0.00	23.35	2	13,060	0.02%
2024/01/19	4	23.25	14	23.15	23.20	-10	13,049	-0.08%
2024/01/18	0	23.45	33	23.34	23.40	-33	12,991	-0.25%
2024/01/17	7	23.71	2	23.53	23.35	5	13,021	0.04%
2024/01/16	17	24.13	0	0.00	23.90	17	13,025	0.13%
2024/01/15	1	24.45	2	24.55	24.45	-1	12,963	-0.01%
2024/01/12	4	24.45	1	24.45	24.35	3	13,000	0.02%
2024/01/11	0	0.00	4	24.30	24.40	-4	13,026	-0.03%
2024/01/09	3.1	25.76	8.2	25.69	25.10	-5.1	13,022	-0.04%
2024/01/08	4	26.30	0	0.00	26.05	4	12,801	0.03%
2024/01/05	0.2	26.10	4	26.08	26.10	-3.8	12,727	-0.03%
2024/01/04	23	26.19	16.2	26.13	26.25	6.8	12,671	0.05%
2024/01/03	0	0.00	0	25.75	25.70	0	12,565	0.00%
2024/01/02	1.1	26.05	0	0.00	26.05	1.1	12,482	0.01%
2023/12/29	1	26.00	0	0.00	26.05	1	12,465	0.01%
2023/12/28	12.1	26.41	31	26.05	25.95	-18.9	12,479	-0.15%
2023/12/27	30	26.75	1.3	26.35	26.20	28.7	12,340	0.23%
2023/12/26	4	26.60	2	26.75	26.70	2	12,063	0.02%
2023/12/25	13	27.28	45.5	27.34	26.95	-32.4	11,878	-0.27%
2023/12/22	15	27.21	18	26.99	27.00	-3	11,440	-0.03%
2023/12/21	38	27.92	121	27.71	27.70	-83	10,953	-0.76%	大賣/
2023/12/20	62.3	28.40	50	28.00	28.20	12.3	10,450	0.12%
2023/12/19	28	26.69	26	27.46	27.75	2	9,327	0.02%
2023/12/18	166	26.88	62.1	26.79	26.85	103.9	7,949	1.31%	大買/鉅額交易
2023/12/15	42	25.11	87	25.44	26.00	-45	5,922	-0.76%
2023/12/14	0	0.00	2	23.75	23.65	-2	4,955	-0.04%
2023/12/13	2	23.30	2	23.10	23.10	0	5,090	0.00%
2023/12/11	0	0.00	1	23.30	23.05	-1	5,194	-0.02%
2023/12/08	1	23.25	10.2	23.25	23.25	-9.2	5,197	-0.18%
2023/12/06	11	23.60	0	0.00	23.80	11	5,216	0.21%
2023/12/05	1	23.70	1	23.50	23.55	0	5,163	0.00%
2023/12/04	0	0.00	10.1	23.80	23.80	-10.1	5,142	-0.20%
2023/11/30	0	0.00	5	23.39	23.35	-5	5,087	-0.10%
2023/11/29	0	0.00	1	23.60	23.55	-1	5,135	-0.02%
2023/11/28	8	23.71	1.1	23.47	23.65	6.9	5,111	0.13%
2023/11/27	14	23.39	5.1	23.15	23.25	8.9	5,024	0.18%
2023/11/22	2	23.20	3	23.05	22.70	-1	4,929	-0.02%
2023/11/21	7	22.71	0	0.00	22.70	7	4,799	0.15%
2023/11/20	0	0.00	2	22.20	22.20	-2	4,711	-0.04%
2023/11/17	2	22.15	1	22.15	22.15	1	4,667	0.02%
2023/11/15	10	21.80	11	22.10	22.10	-1	4,565	-0.02%
2023/11/14	5	21.20	5	21.20	21.20	0	4,530	0.00%
2023/11/13	0	0.00	1	21.25	21.20	-1	4,654	-0.02%
2023/11/06	1	21.90	0	0.00	21.90	1	5,158	0.02%
2023/11/03	0	0.00	2	21.60	21.65	-2	5,285	-0.04%
2023/10/25	6	21.25	1	21.30	21.35	5	7,308	0.07%
2023/10/24	1	20.55	5	20.53	20.60	-4	7,330	-0.05%
2023/10/23	0	21.00	14	20.90	20.95	-14	7,386	-0.19%
2023/10/16	0	0.00	4	21.50	21.60	-4	7,802	-0.05%
2023/10/13	2	21.78	0	0.00	21.70	2	7,847	0.03%
2023/10/12	0	0.00	5	21.90	21.85	-5	7,883	-0.06%
2023/10/11	7	21.50	0	0.00	21.45	7	7,934	0.09%
2023/10/06	7	21.97	2	22.00	22.00	5	7,902	0.06%
2023/10/05	1	21.90	4	21.85	21.90	-3	7,962	-0.04%
2023/10/04	14	21.77	0	0.00	21.55	14	7,930	0.18%
2023/10/03	14	22.30	1	22.35	22.20	13	7,860	0.17%
2023/10/02	0.1	22.60	0	0.00	22.60	0.1	7,867	0.00%
2023/09/28	9	22.50	2	22.53	22.55	7	7,923	0.09%
2023/09/27	1	22.95	0	0.00	22.90	1	7,881	0.01%
2023/09/22	1	24.30	0	0.00	24.30	1	7,782	0.01%
2023/09/21	4	24.73	39	24.38	24.30	-35	7,775	-0.45%
2023/09/19	3	24.93	1	24.85	24.80	2	7,937	0.03%
2023/09/18	23	24.46	9	24.79	24.70	14	7,974	0.18%
2023/09/15	0	0.00	22	23.97	24.10	-22	7,772	-0.28%
2023/09/11	2	23.45	1	23.30	23.25	1	8,243	0.01%
2023/09/08	1	23.10	1	23.10	23.05	0	8,336	0.00%
2023/09/07	1	23.25	4	23.20	23.20	-3	8,399	-0.04%
2023/09/06	0	0.00	3	23.38	23.30	-3	8,452	-0.04%
2023/09/05	0	23.60	10	23.60	23.65	-10	8,446	-0.12%
2023/09/04	0	23.65	7	23.50	23.70	-7	8,456	-0.08%
2023/08/31	0	23.15	12	23.03	23.10	-12	8,529	-0.14%
2023/08/30	2	22.85	1	22.80	22.80	1	8,744	0.01%
2023/08/28	9	23.20	3	22.97	22.95	6	8,699	0.07%
2023/08/25	1	22.95	0	0.00	22.90	1	8,695	0.01%
2023/08/24	1	22.65	0	0.00	22.60	1	8,687	0.01%
2023/08/23	0	0.00	3	22.82	22.70	-3	8,681	-0.03%
2023/08/22	11	22.80	0	0.00	22.80	11	8,701	0.13%
2023/08/21	1	23.00	0	0.00	22.95	1	8,709	0.01%
2023/08/18	1	23.40	0	0.00	23.20	1	8,681	0.01%
2023/08/17	20	22.41	0	0.00	22.70	20	8,597	0.23%
2023/08/16	7	22.79	1	22.90	22.85	6	8,488	0.07%
2023/08/15	17	23.43	2.1	23.35	23.25	14.9	8,433	0.18%
2023/08/14	6	23.26	20	23.40	23.25	-14	8,369	-0.17%
2023/08/11	3	24.50	17	24.60	24.50	-14	8,200	-0.17%
2023/08/10	6	25.38	0	0.00	25.15	6	8,083	0.07%
2023/08/09	28	25.61	5	25.29	25.35	23	8,026	0.29%
2023/08/08	10	25.83	25	25.51	25.45	-15	7,979	-0.19%
2023/08/07	21	25.65	19	26.29	26.10	2	7,900	0.03%
2023/08/04	41	25.97	62.7	25.77	26.10	-21.7	7,485	-0.29%
2023/08/02	45	25.72	42.5	25.39	25.35	2.5	6,959	0.04%
2023/08/01	0	24.70	13	24.66	24.70	-13	6,343	-0.20%
2023/07/31	13	24.26	14	24.17	24.15	-1	6,308	-0.02%
2023/07/28	2	24.53	0	0.00	24.40	2	6,270	0.03%
2023/07/27	29	24.82	0	0.00	24.85	29	6,193	0.47%
2023/07/26	0	24.65	42.5	24.59	24.50	-42.4	6,197	-0.68%
2023/07/25	10	24.63	5.6	24.69	24.70	4.4	6,081	0.07%
2023/07/24	32	24.91	3.4	24.76	24.65	28.6	6,006	0.48%
2023/07/21	10	24.67	8	24.25	24.25	2	5,786	0.03%
2023/07/20	5	24.65	6	24.66	24.65	-1	5,833	-0.02%
2023/07/19	1	23.60	0	0.00	23.60	1	5,722	0.02%
2023/07/18	0	0.00	7	24.18	24.05	-7	5,908	-0.12%
2023/07/14	7.1	23.82	5.1	23.90	23.85	2	6,015	0.03%
2023/07/12	1	23.15	0	0.00	23.10	1	6,002	0.02%
2023/07/11	2.1	23.35	5	23.31	23.35	-2.9	6,005	-0.05%
2023/07/05	0	0.00	3	24.50	24.20	-3	6,050	-0.05%
2023/07/03	0	0.00	1	24.35	24.50	-1	6,089	-0.02%
2023/06/29	0	0.00	4	24.79	24.65	-4	6,043	-0.07%
2023/06/28	7	24.89	0	0.00	24.85	7	6,043	0.12%
2023/06/27	15	25.11	2.1	25.30	25.25	12.9	5,963	0.22%
2023/06/26	27	25.09	6.6	24.97	24.75	20.4	5,823	0.35%
2023/06/21	2	24.50	0	0.00	24.55	2	5,811	0.03%
2023/06/20	1	24.65	30	24.62	24.65	-29	5,879	-0.49%
2023/06/19	33	24.67	1.2	24.78	24.90	31.8	5,893	0.54%
2023/06/16	5	24.11	10.3	24.51	24.55	-5.3	5,664	-0.09%
2023/06/15	0	0.00	1	23.70	23.65	-1	5,518	-0.02%
2023/06/14	5	23.85	0	0.00	23.85	5	5,686	0.09%
2023/06/13	3	23.33	0	0.00	23.20	3	5,680	0.05%
2023/06/09	2	23.90	1	23.90	23.95	1	5,802	0.02%
2023/06/08	4	23.86	0	0.00	23.90	4	5,983	0.07%
2023/06/07	50	23.90	2	23.90	23.95	48	6,110	0.79%
2023/06/06	2	23.95	102	23.85	23.85	-100	6,211	-1.61%	大賣/
2023/06/05	54.1	24.40	7	24.29	24.40	47.1	6,245	0.75%
2023/06/01	7	23.15	0	0.00	23.10	7	6,297	0.11%
2023/05/31	1	23.20	3	23.20	23.10	-2	6,394	-0.03%
2023/05/30	1	23.20	0	0.00	23.00	1	6,578	0.02%
2023/05/26	0	0.00	7	23.05	23.00	-7	7,358	-0.10%
2023/05/25	1	23.30	2	23.30	23.25	-1	7,578	-0.01%
2023/05/24	0	0.00	2	23.55	23.75	-2	7,658	-0.03%
2023/05/22	1	23.55	0	0.00	23.65	1	7,946	0.01%
2023/05/19	0	0.00	4	23.61	23.25	-4	8,109	-0.05%
2023/05/17	0	0.00	3	23.40	23.40	-3	8,378	-0.04%
2023/05/16	0.1	23.35	0.2	23.35	23.25	-0.1	8,504	0.00%
2023/05/15	0	0.00	2.4	23.35	23.35	-2.4	8,695	-0.03%
2023/05/12	3	23.73	0	0.00	23.00	3	8,750	0.03%
2023/05/11	3	23.73	0	0.00	23.40	3	8,702	0.03%
2023/05/09	4	24.15	0	0.00	24.25	4	9,053	0.04%
2023/05/05	1	24.55	0	0.00	24.45	1	9,345	0.01%
2023/05/04	0.1	24.05	6	24.10	24.05	-5.9	9,566	-0.06%
2023/05/03	0	0.00	0.5	24.35	24.25	-0.5	9,880	-0.01%
2023/05/02	3	24.25	32	24.25	24.20	-29	10,177	-0.28%
2023/04/26	0	0.00	1	24.60	24.60	-1	10,991	-0.01%
2023/04/25	8	24.61	14	24.56	24.45	-6	11,452	-0.05%
2023/04/21	4.1	25.38	5.5	25.37	25.55	-1.4	12,174	-0.01%
2023/04/20	6	25.84	2	25.85	25.75	4	12,054	0.03%
2023/04/19	3	26.20	0	0.00	26.15	3	12,265	0.02%
2023/04/14	0	0.00	4	26.75	26.70	-4	12,409	-0.03%
2023/04/13	0	0.00	6.1	27.05	27.10	-6.1	12,479	-0.05%
2023/04/12	0	0.00	0.2	26.90	26.80	-0.2	12,549	0.00%
2023/04/11	0	0.00	9	26.88	26.95	-9	12,654	-0.07%
2023/04/10	6	26.80	0.8	26.90	26.90	5.3	12,879	0.04%
2023/04/07	4	26.54	5	26.70	26.55	-1	13,120	-0.01%
2023/04/06	2	26.50	4.3	26.75	26.75	-2.3	13,469	-0.02%
2023/03/31	2	26.43	0	0.00	26.40	2	14,269	0.01%
2023/03/29	2	26.25	0	0.00	26.40	2	17,033	0.01%
2023/03/28	6	26.25	0	0.00	26.15	6	17,801	0.03%
2023/03/27	4	26.86	11	26.68	26.50	-7	18,537	-0.04%
2023/03/24	13.1	26.65	0	0.00	26.55	13.1	19,550	0.07%
2023/03/23	9.1	26.27	0	0.00	26.40	9.1	20,721	0.04%
2023/03/22	3	26.77	0	0.00	26.60	3	22,079	0.01%
2023/03/20	2.1	26.63	3	26.65	26.65	-0.9	22,689	0.00%
2023/03/17	0.1	27.05	0	0.00	27.15	0.1	22,606	0.00%
2023/03/16	2	27.10	6	27.05	27.05	-4	22,463	-0.02%
2023/03/15	0	0.00	2	27.50	27.60	-2	22,491	-0.01%
2023/03/14	0	0.00	2	27.60	27.60	-2	22,529	-0.01%
2023/03/13	2.1	27.85	6	27.80	27.75	-3.9	22,740	-0.02%
2023/03/10	5	28.07	3	28.45	27.90	2	22,697	0.01%
2023/03/09	3	28.63	4.1	28.76	28.70	-1.1	22,744	0.00%
2023/03/08	4	28.30	0	0.00	28.40	4	22,700	0.02%
2023/03/07	0	0.00	7	28.61	28.80	-7	22,742	-0.03%
2023/03/06	2	28.30	8	28.76	28.40	-6	22,627	-0.03%
2023/03/03	3	28.30	3	28.25	28.30	0	22,580	0.00%
2023/03/02	1	27.60	0	0.00	28.15	1	22,576	0.00%
2023/03/01	11.2	27.52	2	27.80	27.40	9.2	22,561	0.04%
2023/02/24	19	29.23	5	29.03	28.90	14	22,234	0.06%
2023/02/23	4	29.53	7	29.71	29.70	-3	21,938	-0.01%
2023/02/22	4	28.99	2	29.20	29.20	2	21,873	0.01%
2023/02/21	3	29.27	2.4	29.32	29.25	0.6	21,945	0.00%
2023/02/20	0	0.00	1	29.30	29.20	-1	22,379	0.00%
2023/02/17	3	28.90	4	29.10	29.00	-1	23,118	0.00%
2023/02/16	5	28.91	6	29.13	28.80	-1	23,559	0.00%
2023/02/15	3	28.62	1	28.95	28.40	2	23,389	0.01%
2023/02/14	0	0.00	6	28.75	28.80	-6	23,295	-0.03%
2023/02/13	11	27.96	1.1	28.80	28.85	9.9	23,198	0.04%
2023/02/10	0	0.00	2	28.20	28.10	-2	23,059	-0.01%
2023/02/09	3	28.45	0	0.00	28.40	3	23,070	0.01%
2023/02/08	6.2	28.74	0	0.00	28.65	6.2	23,104	0.03%
2023/02/07	0	0.00	4.1	28.68	28.80	-4.1	22,930	-0.02%
2023/02/06	2	27.85	0.8	28.02	28.05	1.2	22,757	0.01%
2023/02/03	9	27.86	0	0.00	27.80	9	22,668	0.04%
2023/02/02	11	28.43	7	28.43	28.45	4	22,489	0.02%
2023/02/01	9	29.07	1	28.40	28.75	8	22,276	0.04%
2023/01/31	9.7	29.39	9	29.04	29.00	0.7	21,995	0.00%
2023/01/30	5	28.97	8.7	28.97	29.00	-3.7	21,744	-0.02%
2023/01/17	2	28.20	46	28.22	28.45	-44	21,441	-0.21%
2023/01/16	2	28.00	1.9	28.00	27.95	0.1	21,168	0.00%
2023/01/13	14	27.75	11	27.89	27.75	3	20,983	0.01%
2023/01/12	5	28.49	12.1	28.39	27.60	-7.1	20,674	-0.03%
2023/01/11	2	27.50	10.1	27.74	27.80	-8.1	20,210	-0.04%
2023/01/10	3	27.17	7	27.28	27.25	-4	19,989	-0.02%
2023/01/09	16	27.72	3	27.60	27.35	13	19,992	0.07%
2023/01/06	0	0.00	3	26.93	27.10	-3	19,758	-0.02%
2023/01/04	12	27.19	5	26.55	26.65	7	19,743	0.04%
2023/01/03	0	0.00	1.2	27.10	27.10	-1.2	19,655	-0.01%
2022/12/30	0	0.00	1	26.80	26.75	-1	19,555	-0.01%
2022/12/29	5	26.20	2	26.55	26.60	3	19,450	0.02%
2022/12/28	3	27.20	2.1	27.03	26.80	0.9	19,437	0.00%
2022/12/27	10	26.72	22	26.70	26.70	-12	19,274	-0.06%
2022/12/26	0	0.00	11	27.31	27.10	-11	19,051	-0.06%
2022/12/23	6.7	27.46	5.1	27.63	27.60	1.6	18,722	0.01%
2022/12/22	8	27.28	6.2	27.33	27.30	1.8	17,973	0.01%
2022/12/21	53.1	26.95	8	26.69	27.10	45.1	16,789	0.27%
2022/12/20	9	25.85	6	25.55	24.70	3	15,380	0.02%
2022/12/19	9	26.68	16	26.33	26.00	-7	14,732	-0.05%
2022/12/16	14	27.64	3	27.57	27.50	11	14,061	0.08%
2022/12/15	23	27.50	37.5	27.18	27.60	-14.5	13,168	-0.11%
2022/12/14	83	26.67	57	26.19	25.90	26	12,193	0.21%
2022/12/13	10	24.67	62.6	25.17	26.40	-52.6	10,963	-0.48%
2022/12/12	0	0.00	1.1	23.37	24.00	-1.1	10,542	-0.01%
2022/12/09	5	23.65	7	23.85	23.80	-2	10,567	-0.02%
2022/12/08	3	23.73	23	23.86	23.75	-20	10,633	-0.19%
2022/12/07	24	23.97	10	24.20	23.85	14	10,670	0.13%
2022/12/06	1	24.25	5	24.33	24.15	-4	10,594	-0.04%
2022/12/05	4	24.31	40	24.34	24.70	-36	10,597	-0.34%
2022/12/02	7	23.44	0	0.00	23.60	7	10,364	0.07%
2022/12/01	10	24.10	3	24.30	23.95	7	10,432	0.07%
2022/11/30	0	0.00	3	23.72	23.80	-3	10,464	-0.03%
2022/11/29	3	23.25	16	23.62	23.85	-13	10,493	-0.12%
2022/11/28	15	22.58	0	0.00	22.60	15	10,399	0.14%
2022/11/25	3	23.30	0	0.00	22.80	3	10,516	0.03%
2022/11/24	3	22.77	5	22.85	22.80	-2	10,531	-0.02%
2022/11/23	17	22.92	13	22.95	22.75	4	10,466	0.04%
2022/11/22	4	23.43	0	0.00	23.35	4	10,378	0.04%
2022/11/21	2	23.70	1	23.85	23.85	1	10,361	0.01%
2022/11/18	9.4	24.10	12	24.00	23.90	-2.6	10,353	-0.03%
2022/11/17	18	23.81	13	24.17	24.20	5	10,256	0.05%
2022/11/16	39	23.92	21	24.14	24.45	18	10,149	0.18%
2022/11/15	30.5	23.75	41.1	23.86	24.10	-10.6	9,713	-0.11%
2022/11/14	6	21.68	4	22.25	22.45	2	8,940	0.02%
2022/11/11	2	20.45	0	0.00	20.45	2	8,585	0.02%
2022/11/09	4	20.75	3	20.75	20.75	1	9,001	0.01%
2022/11/08	1	20.60	0	0.00	20.60	1	9,464	0.01%
2022/11/07	2	20.65	0	0.00	20.40	2	9,865	0.02%
2022/11/04	3.1	19.95	3	19.90	19.90	0.1	9,907	0.00%
2022/11/03	1	20.45	0	0.00	20.55	1	9,955	0.01%
2022/11/01	2	19.90	0	0.00	20.00	2	10,034	0.02%
2022/10/31	0	0.00	9	19.75	19.70	-9	10,146	-0.09%
2022/10/28	3	20.07	0	0.00	19.90	3	10,270	0.03%
2022/10/27	5	20.40	5	20.36	20.50	0	10,296	0.00%
2022/10/26	6	20.46	2	20.55	20.45	4	10,711	0.04%
2022/10/25	3	20.98	0	0.00	20.80	3	11,142	0.03%
2022/10/24	10	21.50	0	0.00	21.30	10	11,165	0.09%
2022/10/21	11	21.84	0	0.00	21.50	11	11,244	0.10%
2022/10/20	2	21.30	0	0.00	22.45	2	11,328	0.02%
2022/10/19	1	21.55	13.2	21.99	21.90	-12.2	11,399	-0.11%
2022/10/18	2.1	21.63	0	0.00	21.25	2.1	11,536	0.02%
2022/10/14	0.1	21.55	0	0.00	21.15	0.1	11,844	0.00%
2022/10/13	0.1	21.30	0	0.00	21.15	0.1	11,967	0.00%
2022/10/12	0	0.00	2	22.35	22.20	-2	12,127	-0.02%
2022/10/11	2	22.53	1	22.35	22.30	1	12,275	0.01%
2022/10/07	0	0.00	5	22.60	22.55	-5	12,243	-0.04%
2022/10/06	1	22.45	0	0.00	22.50	1	12,267	0.01%
2022/10/05	2	22.65	5	22.65	22.60	-3	12,293	-0.02%
2022/10/04	3	21.92	2	22.10	22.15	1	12,230	0.01%
2022/10/03	0	0.00	4	21.33	21.30	-4	12,194	-0.03%
2022/09/30	2	20.90	0	0.00	21.15	2	12,257	0.02%
2022/09/28	3	20.67	0	0.00	20.50	3	12,279	0.02%
2022/09/27	3.1	21.47	0	0.00	21.40	3.1	12,321	0.03%
2022/09/26	1.1	21.80	2	21.66	21.65	-0.9	12,522	-0.01%
2022/09/23	11	23.00	1	23.00	23.00	10	12,506	0.08%
2022/09/22	4	22.60	2.2	22.75	22.55	1.8	12,464	0.01%
2022/09/21	7	23.46	2.8	23.38	23.20	4.2	12,282	0.03%
2022/09/20	1	24.30	2	23.90	24.20	-1	12,026	-0.01%
2022/09/19	3.6	24.92	1	24.90	24.45	2.6	11,912	0.02%
2022/09/16	2	24.10	0	0.00	24.45	2	11,816	0.02%
2022/09/15	0	24.40	5	24.26	24.45	-5	11,879	-0.04%
2022/09/14	6	23.91	0	0.00	23.95	6	11,970	0.05%
2022/09/13	0.1	24.60	10	24.70	24.55	-9.9	12,118	-0.08%
2022/09/12	0.1	24.90	0	0.00	24.60	0.1	12,301	0.00%
2022/09/07	10	24.45	0	0.00	23.90	10	12,320	0.08%
2022/09/06	0.1	24.50	1	23.95	23.95	-0.9	12,180	-0.01%
2022/09/05	4	24.70	9	24.75	24.60	-5	12,095	-0.04%
2022/09/01	1	25.20	2	25.40	25.20	-1	12,175	-0.01%
2022/08/31	13	25.70	0	0.00	25.95	13	12,098	0.11%
2022/08/30	0	26.40	0	0.00	26.30	0	12,043	0.00%
2022/08/29	1	26.10	0.4	26.35	26.25	0.6	12,111	0.01%
2022/08/26	0	0.00	0.4	27.12	27.05	-0.4	12,174	0.00%
2022/08/25	0	0.00	0.2	26.80	26.90	-0.2	12,183	0.00%
2022/08/23	4	26.40	0	0.00	26.55	4	12,301	0.03%
2022/08/22	10.1	26.85	3	26.83	26.80	7.1	12,299	0.06%
2022/08/19	0	0.00	3	27.62	27.55	-3	12,263	-0.02%
2022/08/18	12	27.76	3	27.93	27.70	9	12,205	0.07%
2022/08/17	18	27.46	11	27.54	27.45	7	12,084	0.06%
2022/08/16	4	27.43	13	27.12	27.20	-9	11,983	-0.08%
2022/08/15	12	27.37	38.8	27.10	27.60	-26.8	11,864	-0.23%
2022/08/12	20	26.11	5.3	26.20	26.00	14.7	11,606	0.13%
2022/08/11	3.2	25.24	0	0.00	25.20	3.2	11,403	0.03%
2022/08/10	2.1	25.69	2	25.50	25.20	0.1	11,397	0.00%
2022/08/09	2	25.70	0	0.00	25.50	2	11,359	0.02%
2022/08/08	7	25.52	0.5	25.80	25.50	6.5	11,344	0.06%
2022/08/05	5	26.39	3.1	26.18	26.05	1.9	11,308	0.02%
2022/08/04	15	25.97	3.4	25.90	26.00	11.6	11,422	0.10%
2022/08/03	6	26.51	0.1	26.70	26.70	5.9	11,402	0.05%
2022/08/02	27	26.73	30.3	27.09	26.90	-3.3	11,544	-0.03%
2022/08/01	16.4	26.66	12.6	26.95	27.10	3.8	11,292	0.03%
2022/07/29	6	25.18	1.1	25.15	25.15	4.9	11,552	0.04%
2022/07/28	0	0.00	1	25.00	24.90	-1	11,523	-0.01%
2022/07/27	3	24.33	0	0.00	24.60	3	11,460	0.03%
2022/07/26	5.7	25.33	0	0.00	25.05	5.7	11,397	0.05%
2022/07/25	16	28.68	5.1	28.11	28.70	10.9	11,190	0.10%
2022/07/22	8.1	28.35	0	0.00	28.20	8.1	11,040	0.07%
2022/07/21	11.2	28.42	3.1	28.42	28.10	8.1	11,086	0.07%
2022/07/20	5	29.28	1	29.35	29.40	4	11,156	0.04%
2022/07/19	5	28.71	1	28.05	28.75	4	11,216	0.04%
2022/07/18	0	0.00	1	27.70	28.40	-1	11,158	-0.01%
2022/07/15	0	0.00	0.5	26.70	26.85	-0.5	11,091	0.00%
2022/07/14	1	26.65	2	26.73	26.80	-1	11,223	-0.01%
2022/07/13	0	0.00	6	26.80	26.60	-6	11,308	-0.05%
2022/07/11	0	0.00	0.1	26.95	27.00	-0.1	11,650	0.00%
2022/07/08	0	0.00	2.2	26.66	26.70	-2.2	11,748	-0.02%
2022/07/07	0.2	26.10	0.2	26.15	26.00	0	11,839	0.00%
2022/07/06	2.1	25.80	2.5	25.53	25.50	-0.4	11,951	0.00%
2022/07/05	0.1	25.55	4	25.74	26.00	-3.9	12,164	-0.03%
2022/07/04	13	24.94	1	25.00	25.00	12	12,242	0.10%
2022/06/30	0	0.00	39	26.85	26.85	-39	12,310	-0.32%
2022/06/29	1	27.70	0	0.00	27.70	1	12,355	0.01%
2022/06/28	1	27.85	3	28.07	27.95	-2	12,507	-0.02%
2022/06/27	2	28.15	16	28.28	28.50	-14	13,089	-0.11%
2022/06/24	7	27.50	1	27.40	27.50	6	13,382	0.04%
2022/06/23	1	27.20	4	27.19	27.10	-3	13,663	-0.02%
2022/06/22	1	28.00	0	0.00	27.40	1	13,894	0.01%
2022/06/21	0.1	28.35	2	28.25	28.40	-1.9	14,512	-0.01%
2022/06/20	7	29.21	5	28.21	28.05	2	14,978	0.01%
2022/06/17	5.1	29.60	0.1	29.90	29.80	5	16,109	0.03%
2022/06/16	0	0.00	4	31.15	30.00	-4	17,398	-0.02%
2022/06/15	4	31.24	0	0.00	30.90	4	17,549	0.02%
2022/06/13	29	31.40	1	31.60	31.15	28	18,175	0.15%
2022/06/10	8	32.29	0	0.00	32.55	8	18,323	0.04%
2022/06/09	1	32.90	0	0.00	32.85	1	18,553	0.01%
2022/06/08	3.1	33.26	0	0.00	33.15	3.1	19,323	0.02%
2022/06/07	0	0.00	0.1	33.30	33.30	-0.1	19,624	0.00%
2022/06/06	0	0.00	5	33.37	33.50	-5	19,839	-0.03%
2022/06/02	7.1	32.60	0	0.00	32.65	7.1	21,173	0.03%
2022/06/01	0.1	33.10	2	33.20	33.15	-1.9	22,617	-0.01%
2022/05/31	4	32.78	5	32.75	32.70	-1	22,746	0.00%
2022/05/30	12	33.50	0	0.00	33.40	12	22,803	0.05%
2022/05/27	0	33.15	2	33.00	33.00	-2	23,267	-0.01%
2022/05/26	2	32.75	10	32.75	32.80	-8	23,743	-0.03%
2022/05/25	1.1	32.61	0	0.00	32.65	1.1	23,894	0.00%
2022/05/24	7	33.02	0	0.00	32.90	7	24,000	0.03%
2022/05/23	3	33.45	0	0.00	33.00	3	24,170	0.01%
2022/05/20	1	33.10	8	33.01	33.10	-7	24,603	-0.03%
2022/05/19	0.1	31.85	1	32.05	31.90	-0.9	25,466	0.00%
2022/05/18	4	33.40	17	33.40	33.45	-13	25,245	-0.05%
2022/05/17	0	0.00	2	33.00	32.95	-2	25,175	-0.01%
2022/05/16	6	32.90	1	33.00	32.90	5	25,132	0.02%
2022/05/13	15	32.63	1.1	32.62	32.75	13.9	25,157	0.06%
2022/05/12	8	32.65	1.1	32.91	32.35	6.9	25,175	0.03%
2022/05/11	1	33.80	0	0.00	33.65	1	25,046	0.00%
2022/05/10	7	34.39	1	34.20	34.50	6	25,121	0.02%
2022/05/09	1.1	33.57	1	33.90	33.65	0.1	25,071	0.00%
2022/05/06	26.2	34.77	2	34.60	34.60	24.2	25,056	0.10%
2022/05/05	13	38.39	0	0.00	38.35	13	24,627	0.05%
2022/05/03	0.1	38.00	0	0.00	37.85	0.1	24,698	0.00%
2022/04/29	3	38.17	2	38.30	38.15	1	24,756	0.00%
2022/04/28	2	38.20	0	0.00	38.05	2	24,853	0.01%
2022/04/27	1	38.40	13	38.10	38.20	-12	24,827	-0.05%
2022/04/26	5	39.86	0	0.00	39.40	5	24,640	0.02%
2022/04/25	5	41.29	12	41.08	40.90	-7	24,401	-0.03%
2022/04/22	15	44.10	3	43.83	43.85	12	24,199	0.05%
2022/04/21	1	43.75	1	44.05	43.10	0	24,298	0.00%
2022/04/20	5	43.73	0	0.00	43.60	5	24,620	0.02%
2022/04/19	2	45.15	7	44.79	44.50	-5	24,576	-0.02%
2022/04/18	7	45.46	0	0.00	44.75	7	24,596	0.03%
2022/04/15	0.2	47.08	3	47.33	46.80	-2.8	24,461	-0.01%
2022/04/14	0.2	47.17	2	46.90	46.80	-1.9	24,431	-0.01%
2022/04/13	12	47.10	20	47.23	47.10	-8	24,418	-0.03%
2022/04/12	10	46.05	1	46.60	46.70	9	24,421	0.04%
2022/04/11	11	46.77	9	46.88	46.65	2	24,375	0.01%
2022/04/08	8	46.51	6	46.88	47.50	2	24,241	0.01%
2022/04/07	21	47.77	16	46.74	45.75	5	24,089	0.02%
2022/04/06	8	46.50	3	46.70	46.95	5	23,863	0.02%
2022/04/01	0	0.00	0.1	46.40	46.55	-0.1	23,925	0.00%
2022/03/31	2	46.60	3	46.38	46.15	-1	24,396	0.00%
2022/03/30	6.1	45.70	3	45.50	46.90	3.1	24,614	0.01%
2022/03/29	16.1	46.44	11	46.29	46.00	5.1	24,555	0.02%
2022/03/28	10	47.33	1	47.50	47.30	9	24,828	0.04%
2022/03/25	2	48.05	2	48.45	48.50	0	25,621	0.00%
2022/03/24	10	48.39	7	47.96	47.95	3	27,333	0.01%
2022/03/23	1	47.15	4.1	47.55	48.50	-3.1	28,160	-0.01%
2022/03/22	22	47.79	36.1	47.82	47.40	-14.1	27,779	-0.05%
2022/03/21	16	46.57	29.2	46.78	47.20	-13.2	26,656	-0.05%
2022/03/18	2	43.85	3	44.35	43.95	-1	25,846	0.00%
2022/03/17	2	44.00	0.1	44.05	44.20	1.9	26,610	0.01%
2022/03/16	11	43.95	9	43.78	43.75	2	26,726	0.01%
2022/03/15	6	43.36	1	43.65	43.20	5	26,546	0.02%
2022/03/14	11	43.66	2.4	43.70	44.00	8.6	27,330	0.03%
2022/03/11	9.3	43.68	25.1	43.90	43.60	-15.8	27,832	-0.06%
2022/03/10	2	42.38	17	42.48	42.80	-15	27,391	-0.05%
2022/03/09	8	41.52	11	41.16	41.80	-3	27,386	-0.01%
2022/03/08	72	42.68	71.1	41.66	40.90	0.9	27,456	0.00%
2022/03/07	33	43.34	49	43.46	43.90	-16	26,189	-0.06%
2022/03/04	6	42.20	1	42.15	42.00	5	24,971	0.02%
2022/03/03	4	42.70	3.3	42.32	42.30	0.7	25,053	0.00%
2022/03/02	23	42.82	21.1	42.37	42.25	1.9	25,338	0.01%
2022/03/01	29	42.54	36	42.33	42.05	-7	26,021	-0.03%
2022/02/25	12	40.53	9	40.28	40.50	3	27,087	0.01%
2022/02/24	10.1	39.93	7	40.34	39.35	3.1	27,790	0.01%
2022/02/23	11	40.89	14	40.80	41.30	-3	27,769	-0.01%
2022/02/22	20.2	41.56	5	41.73	41.20	15.2	27,786	0.05%
2022/02/21	32	41.61	50.7	42.39	42.75	-18.7	27,345	-0.07%
2022/02/18	4	39.65	10.1	39.77	39.85	-6.1	26,414	-0.02%
2022/02/17	4.1	39.42	0	0.00	39.75	4.1	26,629	0.02%
2022/02/16	0	0.00	1.1	39.89	39.55	-1.1	26,832	0.00%
2022/02/15	5	39.45	6	39.58	39.10	-1	27,223	0.00%
2022/02/11	3.3	40.49	11	40.45	40.35	-7.7	28,247	-0.03%
2022/02/10	3	40.35	16	40.35	40.50	-13	28,566	-0.05%
2022/02/09	2	40.70	1.1	40.46	40.25	0.9	29,265	0.00%
2022/02/08	0	0.00	8	39.89	40.00	-8	29,287	-0.03%
2022/02/07	2	39.73	2.1	39.48	39.85	-0.1	29,340	0.00%
2022/01/26	0	0.00	3	37.08	37.00	-3	29,320	-0.01%
2022/01/25	0.1	37.15	0	0.00	36.75	0.1	29,502	0.00%
2022/01/24	5	37.20	2	37.00	37.10	3	29,595	0.01%
2022/01/21	4	39.25	5	39.00	38.15	-1	29,608	0.00%
2022/01/20	2	38.50	6	39.08	39.25	-4	29,596	-0.01%
2022/01/19	3	38.53	8	38.36	38.25	-5	29,578	-0.02%
2022/01/18	1	39.50	0.1	39.10	38.80	0.9	29,689	0.00%
2022/01/17	3	39.62	2	39.50	39.45	1	29,911	0.00%
2022/01/14	4	39.61	5	39.40	40.00	-1	30,508	0.00%
2022/01/13	6.4	39.85	13	39.80	40.00	-6.7	30,450	-0.02%
2022/01/12	1	38.20	0	0.00	38.45	1	30,188	0.00%
2022/01/11	2.1	38.27	4	38.55	38.15	-1.9	30,146	-0.01%
2022/01/10	0	0.00	1	38.80	38.90	-1	30,244	0.00%
2022/01/07	1	39.10	0	0.00	39.05	1	30,235	0.00%
2022/01/06	1	39.85	3	39.88	39.75	-2	30,272	-0.01%
2022/01/05	10	40.77	6	40.29	40.25	4	30,346	0.01%
2022/01/04	5	40.02	1	40.20	40.15	4	30,395	0.01%
2022/01/03	4	40.60	0	0.00	40.70	4	30,572	0.01%
2021/12/30	3.1	41.14	0	0.00	41.15	3.1	30,805	0.01%
2021/12/29	2.5	41.46	7	41.27	41.50	-4.5	30,944	-0.01%
2021/12/28	9.1	41.30	6	41.25	41.10	3.1	31,211	0.01%
2021/12/27	27.1	41.39	3.9	41.78	41.00	23.2	31,412	0.07%
2021/12/24	9	43.40	5	43.30	42.55	4	31,107	0.01%
2021/12/23	14	43.82	15.1	43.62	43.55	-1.1	30,878	0.00%
2021/12/22	8.1	44.17	43	44.10	43.90	-34.9	30,458	-0.11%
2021/12/21	37.3	43.02	38	43.81	44.55	-0.7	29,872	0.00%
2021/12/20	44	43.82	77	43.58	44.05	-33	28,816	-0.11%
2021/12/17	27.3	41.15	37.5	41.74	41.70	-10.2	26,866	-0.04%
2021/12/16	2	39.50	12	39.36	39.40	-10	25,705	-0.04%
2021/12/15	19.2	40.09	11	39.92	39.95	8.2	25,899	0.03%
2021/12/14	23.1	40.06	33	39.90	39.65	-9.9	25,870	-0.04%
2021/12/13	20	39.96	18.1	40.58	40.90	1.9	25,432	0.01%
2021/12/10	6	38.88	21.5	38.98	38.50	-15.5	24,588	-0.06%
2021/12/09	12.3	38.91	16.6	38.87	38.45	-4.3	24,644	-0.02%
2021/12/08	32.2	40.20	17.2	39.41	39.15	15	24,884	0.06%
2021/12/07	22.3	38.18	46	38.67	39.00	-23.7	24,544	-0.10%
2021/12/06	15.1	37.51	13	37.12	37.10	2.1	23,937	0.01%
2021/12/03	8	36.48	10	36.46	36.50	-2	23,783	-0.01%
2021/12/02	0.1	36.20	5	36.08	36.20	-4.9	23,710	-0.02%
2021/12/01	5	34.93	1	35.00	35.40	4	23,638	0.02%
2021/11/30	10	34.89	2	34.85	35.10	8	23,681	0.03%
2021/11/29	5	35.22	60	34.89	35.10	-55	23,701	-0.23%
2021/11/26	17.1	36.57	7	36.56	36.25	10.1	23,693	0.04%
2021/11/25	21.1	37.96	96	38.47	38.15	-74.9	23,602	-0.32%
2021/11/24	58.1	37.00	55	37.45	37.40	3.1	22,654	0.01%
2021/11/23	34	35.02	4.1	35.76	35.20	29.9	21,411	0.14%
2021/11/22	4	33.28	4	32.78	33.40	0	21,791	0.00%
2021/11/19	4	33.08	4	33.49	32.85	0	21,762	0.00%
2021/11/18	3	33.97	1	34.30	33.90	2	21,745	0.01%
2021/11/17	8	33.96	4	33.84	33.85	4	21,904	0.02%
2021/11/16	9	34.13	1	34.65	34.10	8	22,142	0.04%
2021/11/15	53.6	34.76	1	34.80	34.75	52.6	22,263	0.24%
2021/11/12	1	35.50	0	0.00	35.55	1	22,815	0.00%
2021/11/11	55	37.16	11	36.15	36.25	44	22,815	0.19%
2021/11/10	26	35.04	1	35.25	34.95	25	22,256	0.11%
2021/11/09	21.1	35.42	0	0.00	35.70	21.1	22,466	0.09%
2021/11/08	14.1	36.28	7	36.27	36.25	7.1	22,636	0.03%
2021/11/05	1	34.30	0	0.00	34.30	1	22,459	0.00%
2021/11/04	2	35.40	0	0.00	35.15	2	22,738	0.01%
2021/11/03	6	35.99	7	35.34	35.70	-1	23,539	0.00%
2021/11/02	0	0.00	6	35.90	35.15	-6	23,573	-0.03%
2021/11/01	0	0.00	1	35.85	35.20	-1	23,736	0.00%
2021/10/29	1	34.50	0	0.00	35.10	1	23,880	0.00%
2021/10/27	0	0.00	2	35.30	35.30	-2	24,131	-0.01%
2021/10/26	3	35.32	4	35.15	35.60	-1	24,736	0.00%
2021/10/25	0	0.00	6	34.77	35.05	-6	25,027	-0.02%
2021/10/22	9.4	34.23	12	33.76	33.70	-2.7	25,424	-0.01%
2021/10/21	5	37.09	2	36.38	36.90	3	25,461	0.01%
2021/10/20	3	36.73	1	36.05	36.05	2	25,804	0.01%
2021/10/19	1	36.55	3	36.55	36.60	-2	26,215	-0.01%
2021/10/18	1	36.30	0	0.00	36.40	1	26,883	0.00%
2021/10/15	1	36.40	0	0.00	36.30	1	27,449	0.00%
2021/10/14	0	0.00	2	36.43	36.35	-2	28,019	-0.01%
2021/10/13	2	36.00	9	35.88	35.80	-7	28,804	-0.02%
2021/10/12	6.2	36.64	11	36.80	36.10	-4.8	29,292	-0.02%
2021/10/08	4.2	36.92	0	0.00	37.00	4.2	30,189	0.01%
2021/10/07	6	37.84	4	38.36	38.30	2	31,156	0.01%
2021/10/06	2	39.05	3	38.40	38.05	-1	32,370	0.00%
2021/10/05	2	37.45	10	37.74	39.00	-8	33,509	-0.02%
2021/10/04	1.2	37.94	0	0.00	37.10	1.2	34,130	0.00%
2021/10/01	2	40.28	19	39.67	39.15	-17	35,544	-0.05%
2021/09/30	1	41.10	8	41.44	41.80	-7	37,175	-0.02%
2021/09/29	2	40.45	0	0.00	40.35	2	38,748	0.01%
2021/09/28	5	41.48	0	0.00	41.45	5	41,331	0.01%
2021/09/27	10	42.52	3	42.20	42.35	7	44,443	0.02%
2021/09/24	2	41.63	1.1	41.70	41.75	0.9	49,121	0.00%
2021/09/23	9.1	40.49	1	41.15	41.25	8.1	55,807	0.01%
2021/09/22	49	41.15	19	41.28	41.00	30	63,801	0.05%
2021/09/17	4	43.86	4	43.61	44.45	0	67,891	0.00%
2021/09/16	1	44.50	0	0.00	44.15	1	70,029	0.00%
2021/09/15	0	0.00	1	44.40	45.05	-1	71,938	0.00%
2021/09/14	4.1	45.50	2	45.98	45.50	2.1	75,763	0.00%
2021/09/13	19	46.96	9.1	46.90	46.90	9.9	79,590	0.01%
2021/09/10	40	46.68	15.1	46.55	46.35	24.9	80,607	0.03%
2021/09/09	0	0.00	0.2	44.60	44.95	-0.2	81,642	0.00%
2021/09/08	9	44.72	9	43.81	43.70	0	84,570	0.00%
2021/09/07	1.2	44.10	0	0.00	44.20	1.2	84,889	0.00%
2021/09/06	2	44.00	12	44.49	44.45	-10	85,072	-0.01%
2021/09/03	2.1	44.76	1	45.30	44.05	1.1	85,000	0.00%
2021/09/02	3	44.80	11	45.86	44.40	-8	85,129	-0.01%
2021/09/01	3	46.67	0	0.00	46.05	3	85,115	0.00%
2021/08/31	22	46.96	4	46.68	46.85	18	85,070	0.02%
2021/08/30	3	46.22	5	46.39	46.40	-2	85,302	0.00%
2021/08/27	7	45.95	0	0.00	45.85	7	85,511	0.01%
2021/08/26	26	46.68	32	46.97	46.00	-6	85,671	-0.01%
2021/08/25	1	43.80	3	44.15	44.10	-2	85,317	0.00%
2021/08/24	2	44.00	6	44.00	44.00	-4	89,217	0.00%
2021/08/23	0	0.00	1.1	44.32	44.10	-1.1	93,474	0.00%
2021/08/20	8	42.76	107	42.60	43.40	-99	96,058	-0.10%	大賣/
2021/08/19	6	43.68	5.5	43.90	42.75	0.5	98,816	0.00%
2021/08/18	41	44.67	45	44.20	45.40	-4	100,762	0.00%
2021/08/17	2.1	46.03	4	47.06	44.30	-1.9	102,491	0.00%
2021/08/16	11	48.17	10	47.45	47.80	1	106,682	0.00%
2021/08/13	7	48.64	14	48.20	47.80	-7	111,289	-0.01%
2021/08/12	10	47.93	17	48.24	49.30	-7	115,351	-0.01%
2021/08/11	28.1	48.34	30	47.40	47.00	-1.9	118,096	0.00%
2021/08/10	5.4	47.68	8	48.20	47.30	-2.6	119,720	0.00%
2021/08/09	38	49.08	9	49.14	48.85	29	121,383	0.02%
2021/08/06	4	46.99	3	46.60	47.00	1	123,407	0.00%
2021/08/05	5	47.58	1	47.30	47.15	4	126,196	0.00%
2021/08/04	2	49.05	3	49.57	48.60	-1	129,263	0.00%
2021/08/03	3	48.60	0	0.00	48.75	3	134,933	0.00%
2021/08/02	6	48.77	12	48.91	49.25	-6	138,109	0.00%
2021/07/30	22	49.63	22	49.28	48.90	0	142,440	0.00%
2021/07/29	2.1	48.16	1	47.60	48.90	1.1	146,402	0.00%
2021/07/28	7.3	46.97	12.2	47.12	46.90	-5	148,860	0.00%
2021/07/27	31	48.49	24	47.96	46.50	7	151,587	0.00%
2021/07/26	15.2	48.96	4	49.40	48.55	11.2	154,472	0.01%
2021/07/23	8.2	49.75	9	49.59	50.40	-0.8	157,355	0.00%
2021/07/22	8	48.86	16	49.48	48.20	-8	158,348	-0.01%
2021/07/21	38	50.76	18.2	50.70	49.30	19.8	159,661	0.01%
2021/07/20	22	52.01	13	52.28	51.50	9	159,499	0.01%
2021/07/19	25	53.92	10.6	53.81	53.10	14.4	159,337	0.01%
2021/07/16	8.2	53.09	17	53.16	53.00	-8.8	159,322	-0.01%
2021/07/15	37	52.64	34.5	52.90	54.40	2.5	159,147	0.00%
2021/07/14	32.1	50.90	26	50.58	50.70	6.1	158,637	0.00%
2021/07/13	64.2	54.90	16	55.33	52.60	48.2	158,188	0.03%
2021/07/12	24.1	58.26	82.1	58.37	57.40	-58	157,356	-0.04%
2021/07/09	53.1	57.11	4	57.10	56.50	49.1	156,798	0.03%
2021/07/08	53	58.05	56	58.53	58.50	-3	156,468	0.00%
2021/07/07	75.2	58.02	26	57.37	56.50	49.2	155,332	0.03%
2021/07/06	24.1	60.81	36.2	60.47	59.60	-12.1	155,560	-0.01%
2021/07/05	75	62.26	78	62.30	61.30	-3	156,896	0.00%
2021/07/02	39.1	60.98	39.5	59.98	60.10	-0.4	154,581	0.00%
2021/07/01	141	61.77	155.5	61.49	58.80	-14.5	153,370	-0.01%	大買/大賣/
2021/06/30	322.6	62.67	303.1	62.48	61.20	19.5	151,103	0.01%	大買/大賣/
2021/06/29	237	58.45	225.4	59.47	59.50	11.6	147,776	0.01%	大買/大賣/
2021/06/28	129.1	53.64	127	53.93	55.70	2.1	141,237	0.00%	大買/大賣/
2021/06/25	97	51.96	48.3	51.80	50.70	48.7	136,878	0.04%
2021/06/24	96.3	51.07	106	51.00	50.60	-9.7	135,237	-0.01%	大賣/
2021/06/23	189.3	51.66	111.3	49.92	48.25	78	133,347	0.06%	大買/大賣/
2021/06/22	44	50.41	71.1	50.59	51.70	-27.1	130,040	-0.02%
2021/06/21	66.1	47.96	48.3	47.79	47.00	17.9	125,972	0.01%
2021/06/18	82.1	51.09	51	50.72	50.00	31.1	124,583	0.02%
2021/06/17	48.1	51.84	38.1	52.76	50.80	10	123,048	0.01%
2021/06/16	21.2	51.02	17.1	50.38	50.40	4.1	120,480	0.00%
2021/06/15	15.2	48.23	27.1	49.55	50.60	-11.9	120,113	-0.01%
2021/06/11	5	46.67	1	47.20	47.20	4	119,897	0.00%
2021/06/10	19	45.72	25	46.74	47.10	-6	120,284	0.00%
2021/06/09	23.1	46.33	7	46.79	46.80	16.1	120,431	0.01%
2021/06/08	8	48.30	9	48.27	48.55	-1	120,709	0.00%
2021/06/07	27	46.99	18.1	47.45	47.20	9	120,863	0.01%
2021/06/04	20	51.17	36	50.87	49.95	-16	120,690	-0.01%
2021/06/03	50.2	52.06	14	51.76	51.60	36.2	121,601	0.03%
2021/06/02	14.2	53.03	13	52.78	52.70	1.2	121,644	0.00%
2021/06/01	82.2	53.08	98.1	52.93	53.30	-15.9	122,374	-0.01%
2021/05/31	95.1	52.12	70.9	52.13	52.40	24.3	121,105	0.02%
2021/05/28	84	47.56	207.2	47.96	48.70	-123.2	118,089	-0.10%	大賣/鉅額交易
2021/05/27	138.2	45.62	86	45.45	44.30	52.2	116,115	0.04%	大買/
2021/05/26	22.1	44.10	27	43.94	44.10	-4.9	114,060	0.00%
2021/05/25	94	44.36	68.3	44.92	44.00	25.7	113,252	0.02%
2021/05/24	118.2	45.76	85.1	46.08	45.05	33.1	113,497	0.03%	大買/
2021/05/21	118	44.43	159	45.05	46.15	-41	110,303	-0.04%	大買/大賣/
2021/05/20	151	44.85	158.3	44.85	43.00	-7.3	105,867	-0.01%	大買/大賣/
2021/05/19	46	44.22	57	44.69	45.00	-11	101,894	-0.01%
2021/05/18	15	40.55	9	40.38	40.95	6	99,356	0.01%
2021/05/17	15.3	37.79	41	37.33	37.25	-25.8	97,397	-0.03%
2021/05/14	112	41.88	23.2	44.78	41.35	88.8	95,502	0.09%	大買/
2021/05/13	42.3	46.66	58.5	46.42	45.90	-16.2	92,554	-0.02%
2021/05/12	118.3	55.76	114.1	54.88	51.00	4.2	89,797	0.00%	大買/大賣/
2021/05/11	146.1	58.85	108.5	59.09	56.60	37.6	86,567	0.04%	大買/大賣/
2021/05/10	67.3	55.33	57	55.93	57.40	10.3	80,795	0.01%
2021/05/07	136	48.97	108	49.25	52.20	28	77,653	0.04%	大買/大賣/
2021/05/06	42	46.35	66.1	46.90	47.50	-24.1	73,184	-0.03%
2021/05/05	11	41.25	65.5	42.91	43.20	-54.4	68,736	-0.08%
2021/05/04	95.3	40.62	151	40.61	39.30	-55.7	66,023	-0.08%	大賣/
2021/05/03	113.9	44.95	78	45.28	42.65	35.9	62,948	0.06%	大買/
2021/04/29	65.1	40.70	137.2	41.44	42.60	-72.1	59,681	-0.12%	大賣/
2021/04/28	30	39.33	44.2	39.70	38.75	-14.2	56,519	-0.03%
2021/04/27	98	39.63	30.8	40.07	40.00	67.2	55,435	0.12%
2021/04/26	4	37.60	22	38.62	39.25	-18	53,702	-0.03%
2021/04/23	6	34.82	42	33.94	35.70	-36	53,554	-0.07%
2021/04/22	28	38.22	5.9	38.30	36.25	22.1	53,573	0.04%
2021/04/21	8	35.01	9	34.02	35.40	-1	53,448	0.00%
2021/04/20	56	33.29	3.5	33.21	34.50	52.5	53,279	0.10%
2021/04/19	13	32.95	2	34.40	34.70	11	53,408	0.02%
2021/04/16	1	31.25	21.3	31.38	31.55	-20.3	53,007	-0.04%
2021/04/15	5.3	28.51	24	28.88	28.70	-18.7	52,922	-0.04%
2021/04/14	7	27.23	215	28.42	27.80	-208	53,582	-0.39%	大賣/鉅額交易
2021/04/13	216.2	27.80	20	28.04	27.40	196.2	55,897	0.35%	大買/鉅額交易
2021/04/12	71	28.06	86	28.35	29.00	-15	59,126	-0.03%
2021/04/09	74.3	26.66	79	26.49	26.80	-4.8	58,542	-0.01%
2021/04/08	0	0.00	79.1	24.95	24.95	-79.1	56,092	-0.14%
2021/04/07	44	22.78	46.3	22.66	22.70	-2.3	56,933	0.00%
2021/04/06	28.4	21.97	69	22.03	22.70	-40.6	56,288	-0.07%
2021/04/01	113	20.58	103.9	20.60	20.75	9.1	54,838	0.02%	大買/大賣/
2021/03/31	51	18.90	48	19.16	19.50	3	52,181	0.01%
2021/03/30	4	18.13	16	18.22	18.30	-12	51,223	-0.02%
2021/03/29	7.1	18.31	11.1	18.33	18.30	-4	52,583	-0.01%
2021/03/26	5	17.70	11	17.79	17.80	-6	55,864	-0.01%
2021/03/25	24	17.88	50	17.85	17.55	-26	58,787	-0.04%
2021/03/24	23.3	17.29	0	0.00	17.30	23.3	58,813	0.04%
2021/03/23	20	17.69	5.6	17.71	17.55	14.4	59,227	0.02%
2021/03/22	2	17.50	12	17.45	17.70	-10	60,007	-0.02%
2021/03/19	0	17.50	1	17.50	17.50	-1	61,924	0.00%
2021/03/18	10	17.85	10	17.70	17.75	0	63,665	0.00%
2021/03/17	3	17.88	1.7	17.81	17.85	1.3	66,518	0.00%
2021/03/16	56	17.77	22	17.98	17.75	34	67,843	0.05%
2021/03/15	44	18.40	26	18.38	18.35	18	67,472	0.03%
2021/03/12	14	18.58	20	18.40	18.75	-6	67,060	-0.01%
2021/03/11	0	0.00	26	18.25	18.25	-26	66,686	-0.04%
2021/03/10	10	18.13	11.3	18.30	18.20	-1.3	66,651	0.00%
2021/03/09	43	18.65	51	18.68	18.40	-8	66,366	-0.01%
2021/03/08	4	18.14	14	18.10	18.10	-10	65,151	-0.02%
2021/03/05	37	18.18	36	18.43	17.85	1	64,811	0.00%
2021/03/04	22.9	18.57	106	18.45	18.60	-83.2	63,711	-0.13%	大賣/
2021/03/03	2	17.82	79.3	17.98	17.75	-77.3	61,301	-0.13%
2021/03/02	8	17.62	21	17.43	17.30	-13	60,155	-0.02%
2021/02/26	8	17.48	17	17.25	17.45	-9	59,714	-0.02%
2021/02/25	9	17.14	44.6	17.14	17.45	-35.6	58,896	-0.06%
2021/02/24	85	16.97	45.2	16.82	16.50	39.8	58,000	0.07%
2021/02/23	16	16.76	91	16.88	17.20	-75	55,364	-0.14%
2021/02/22	7	15.60	26	15.65	15.65	-19	54,002	-0.04%
2021/02/19	25	15.24	6	15.43	15.45	19	53,465	0.04%
2021/02/18	16	14.91	14	15.11	15.40	2	52,997	0.00%
2021/02/17	5	14.05	7	14.22	14.25	-2	52,242	0.00%
2021/02/05	27	13.41	21	13.40	13.40	6	51,850	0.01%
2021/02/04	1	13.50	8	13.50	13.65	-7	51,731	-0.01%
2021/02/03	8	13.71	3	13.88	13.70	5	51,751	0.01%
2021/02/02	3.3	13.91	2	14.05	14.20	1.3	51,453	0.00%
2021/02/01	1	13.75	4	13.71	13.80	-3	51,289	-0.01%
2021/01/29	8.2	13.86	11	13.98	13.60	-2.8	51,075	-0.01%
2021/01/28	3	13.92	0	0.00	13.90	3	51,168	0.01%
2021/01/27	8.2	14.60	19	14.32	14.40	-10.8	51,213	-0.02%
2021/01/26	12	14.90	5	14.85	14.85	7	51,226	0.01%
2021/01/25	8.3	15.27	4	15.58	15.25	4.3	51,006	0.01%
2021/01/22	2	15.18	5	15.16	15.25	-3	50,670	-0.01%
2021/01/21	4	14.96	8	14.96	14.90	-4	50,387	-0.01%
2021/01/20	6	14.58	15	14.70	14.60	-9	50,138	-0.02%
2021/01/19	19	15.56	22	15.53	15.35	-3	49,711	-0.01%
2021/01/18	9	15.07	1	15.10	15.10	8	49,391	0.02%
2021/01/15	1	15.90	0	0.00	15.70	1	48,895	0.00%
2021/01/14	4	16.59	8.5	16.42	16.40	-4.5	48,484	-0.01%
2021/01/13	31	15.90	2	15.95	16.10	29	47,717	0.06%
2021/01/12	33.3	16.05	42	15.78	15.70	-8.7	47,363	-0.02%
2021/01/11	39	16.69	33	17.04	16.65	6	46,697	0.01%
2021/01/08	77.5	16.55	52	16.55	16.80	25.5	46,275	0.06%
2021/01/07	31	17.35	8	17.12	16.85	23	45,602	0.05%
2021/01/06	99	17.89	27	17.88	17.65	72	44,235	0.16%
2021/01/05	49	17.76	54	17.87	17.80	-5	41,253	-0.01%
2021/01/04	8	16.33	14	16.47	16.50	-6	37,384	-0.02%
2020/12/31	1	15.70	54	15.66	15.75	-53	35,812	-0.15%
2020/12/30	96	15.97	51	15.73	15.50	45	35,197	0.13%
2020/12/29	42	15.58	22	15.52	15.35	20	33,981	0.06%
2020/12/28	33.4	15.03	11	15.10	15.00	22.4	32,612	0.07%
2020/12/25	147	15.62	105.1	15.84	15.50	41.9	31,474	0.13%	大買/大賣/
2020/12/24	89.3	16.00	101	15.57	15.50	-11.7	30,591	-0.04%	大賣/
2020/12/23	49	15.61	37.7	15.69	16.00	11.3	29,622	0.04%
2020/12/22	105.5	16.36	75	16.39	15.20	30.5	28,061	0.11%	大買/
2020/12/21	9	15.24	16	15.50	15.75	-7	24,162	-0.03%
2020/12/18	26	14.25	19	14.37	14.35	7	21,095	0.03%
2020/12/17	23	14.39	10	14.14	14.20	13	20,410	0.06%
2020/12/16	5	14.38	12	14.35	14.25	-7	19,874	-0.04%
2020/12/15	34	14.73	28	14.50	14.15	6	18,916	0.03%
2020/12/14	130	14.13	229	14.11	14.30	-99	17,025	-0.58%	大買/大賣/
2020/12/11	58	13.62	25.5	13.75	13.75	32.5	14,796	0.22%
2020/12/10	2	12.70	3	12.85	12.85	-1	11,829	-0.01%
2020/12/09	10	11.70	0	0.00	11.70	10	10,342	0.10%
2020/12/08	1	11.90	1	11.95	11.90	0	10,395	0.00%
2020/12/07	0	0.00	3	12.10	12.10	-3	10,456	-0.03%
2020/12/04	7	12.05	11	11.91	12.05	-4	10,470	-0.04%
2020/12/03	5	11.83	6	11.71	11.70	-1	10,500	-0.01%
2020/12/02	1	11.80	1	11.90	11.80	0	10,700	0.00%
2020/12/01	2	11.83	5	11.85	11.90	-3	10,639	-0.03%
2020/11/30	9	11.98	1	12.00	12.05	8	10,467	0.08%
2020/11/27	10	11.62	4	11.61	11.70	6	9,940	0.06%
2020/11/26	16	11.34	1	11.20	11.35	15	9,580	0.16%
2020/11/25	2	11.18	3	11.35	11.20	-1	9,397	-0.01%
2020/11/24	3	10.93	0	0.00	11.00	3	8,983	0.03%
2020/11/23	23	11.06	48	10.96	11.05	-25	8,851	-0.28%
2020/11/20	10	10.45	1	10.45	10.45	9	8,295	0.11%
2020/11/19	0	0.00	5	10.40	10.35	-5	8,195	-0.06%
2020/11/18	0	0.00	6	10.27	10.25	-6	8,113	-0.07%
2020/11/16	0	0.00	100	10.00	10.00	-100	8,069	-1.24%
2020/11/11	105	10.40	0	0.00	10.45	105	7,943	1.32%	大買/鉅額交易
2020/11/06	5	10.25	0	0.00	10.20	5	7,675	0.07%
2020/11/05	12	10.30	0	0.00	10.20	12	7,639	0.16%
2020/11/04	2	10.35	3	10.28	10.40	-1	7,326	-0.01%
2020/11/03	1	10.05	1	10.25	10.00	0	7,010	0.00%
2020/11/02	70	9.84	100	9.78	9.83	-30	6,761	-0.44%
2020/10/30	2	9.85	1	9.85	9.85	1	6,734	0.01%
2020/10/29	6	9.95	1	10.05	10.10	5	6,674	0.07%
2020/10/28	5	10.15	1	10.20	10.10	4	6,628	0.06%
2020/10/27	0	0.00	20	9.98	10.15	-20	6,561	-0.30%
2020/10/26	5	10.05	0	0.00	10.00	5	6,471	0.08%
2020/10/23	1	10.05	0	0.00	10.15	1	6,430	0.02%
2020/10/22	34	10.21	19	10.25	10.15	15	6,408	0.23%
2020/10/21	0	0.00	10	9.97	9.99	-10	6,228	-0.16%
2020/10/19	70	9.80	0	0.00	9.83	70	6,163	1.14%
2020/10/15	0	0.00	1	9.95	9.95	-1	5,996	-0.02%
2020/10/14	1	10.25	1	10.15	10.15	0	5,953	0.00%
2020/10/13	10	9.87	0	0.00	9.88	10	5,855	0.17%
2020/10/12	1	10.00	4	9.95	9.99	-3	5,903	-0.05%
2020/10/08	0	0.00	1	9.89	9.78	-1	5,847	-0.02%
2020/10/07	0	0.00	2	9.85	9.90	-2	5,832	-0.03%
2020/10/06	0	0.00	2	9.73	9.89	-2	5,806	-0.03%
2020/09/25	1	9.18	0	0.00	9.18	1	5,804	0.02%
2020/09/24	2	9.20	2	9.19	9.17	0	5,766	0.00%
2020/09/23	1	9.45	30	9.45	9.50	-29	5,670	-0.51%
2020/09/22	4	9.70	0	0.00	9.70	4	5,586	0.07%
2020/09/21	52	9.82	0	0.00	9.90	52	5,528	0.94%
2020/09/18	1	9.91	0	0.00	9.87	1	5,433	0.02%
2020/09/17	0	0.00	1	10.10	9.86	-1	5,370	-0.02%
2020/09/16	0	0.00	94	10.07	10.20	-94	5,064	-1.86%
2020/09/15	5	10.20	0	0.00	10.20	5	5,003	0.10%
2020/09/14	1	10.35	0	0.00	10.30	1	4,917	0.02%
2020/09/11	4	10.65	0	0.00	10.30	4	4,782	0.08%
2020/09/10	95	10.50	1	10.50	10.55	94	4,457	2.11%
2020/09/09	1	10.25	0	0.00	10.65	1	4,283	0.02%
2020/09/08	1	10.55	0	0.00	10.25	1	4,044	0.02%
2020/09/07	5	9.98	0	0.00	10.40	5	3,675	0.14%
2020/09/03	0	0.00	1	9.40	9.37	-1	3,253	-0.03%
2020/09/02	0	0.00	6.5	9.39	9.36	-6.5	3,213	-0.20%
2020/08/31	1	8.95	1	9.05	9.32	0	3,231	0.00%
2020/08/27	55	8.97	0.5	8.83	8.88	54.5	3,019	1.80%
2020/08/19	0	0.00	1	8.36	8.32	-1	2,914	-0.03%
2020/08/18	0	0.00	1	8.48	8.45	-1	2,881	-0.03%
2020/08/17	1	8.54	21	8.52	8.57	-20	2,847	-0.70%
2020/08/12	1	8.11	0	0.00	8.15	1	2,734	0.04%
2020/08/11	0	0.00	1	8.23	8.18	-1	2,744	-0.04%
2020/08/06	1	8.04	0	0.00	8.04	1	2,744	0.04%
2020/08/03	3	8.00	0	8.01	8.02	3	2,803	0.11%
2020/07/28	1	8.05	0	0.00	8.01	1	2,881	0.03%
2020/07/24	8	8.17	0	0.00	8.22	8	2,983	0.27%
2020/07/23	0	0.00	1	8.31	8.32	-1	2,977	-0.03%
2020/07/21	20	8.13	0	0.00	8.22	20	3,017	0.66%
2020/07/20	1	8.11	0	0.00	8.12	1	3,014	0.03%
2020/07/16	0	0.00	3	8.26	8.34	-3	3,024	-0.10%
2020/07/09	0	0.00	10	8.16	8.17	-10	3,121	-0.32%
2020/07/06	15	8.26	0	0.00	8.27	15	3,132	0.48%
2020/07/03	3	8.17	0	0.00	8.23	3	3,127	0.10%
2020/06/22	0	0.00	1	8.33	8.46	-1	3,286	-0.03%
2020/06/19	20	8.27	0	0.00	8.21	20	3,308	0.60%
2020/06/16	0	0.00	10	8.24	8.24	-10	3,423	-0.29%
2020/06/15	6	8.12	0	0.00	8.11	6	3,534	0.17%
2020/06/11	5	8.45	0	0.00	8.34	5	3,653	0.14%
2020/06/05	1	8.14	0.6	8.22	8.24	0.4	3,877	0.01%
2020/06/04	0.1	7.96	1	7.99	8.00	-0.9	3,876	-0.02%
2020/05/29	0	0.00	50	7.88	7.80	-50	3,933	-1.27%
2020/05/28	60	8.00	5	8.25	8.14	55	3,929	1.40%
2020/05/27	0	0.00	3	7.63	7.79	-3	3,835	-0.08%
2020/05/20	0	0.00	1	7.30	7.29	-1	3,777	-0.03%
2020/05/15	0	0.00	0	7.14	7.15	0	3,759	0.00%
2020/05/14	2	7.37	0	0.00	7.21	2	3,743	0.05%
2020/05/12	1	7.54	0	0.00	7.57	1	3,729	0.03%
2020/05/11	0	0.00	1	7.56	7.63	-1	3,726	-0.03%
2020/05/07	5	7.36	0	0.00	7.38	5	3,694	0.14%
2020/04/30	1	7.79	0.5	7.82	7.83	0.5	3,666	0.01%
2020/04/27	0	0.00	1	7.14	7.16	-1	3,850	-0.03%
2020/04/23	0.5	6.83	0	0.00	6.81	0.5	3,843	0.01%
2020/04/21	1	7.07	0	0.00	6.77	1	3,866	0.03%
2020/04/14	0	0.00	1	7.22	7.22	-1	3,750	-0.03%
2020/04/13	0	0.00	1	7.10	7.06	-1	3,769	-0.03%
2020/04/10	0	0.00	1	7.17	7.20	-1	3,803	-0.03%
2020/04/09	1	7.10	0	0.00	7.15	1	3,878	0.03%
2020/04/08	0	0.00	5	6.92	7.04	-5	3,929	-0.13%
2020/04/07	5	6.72	0	0.00	6.74	5	3,962	0.13%
2020/04/01	0	0.00	6	6.82	6.80	-6	4,209	-0.14%
2020/03/31	0	0.00	2	6.70	6.63	-2	4,219	-0.05%
2020/03/27	0	0.00	1	6.68	6.60	-1	4,329	-0.02%
2020/03/26	6	6.67	0	0.00	6.53	6	4,342	0.14%
2020/03/25	2	6.93	7	7.03	6.89	-5	4,286	-0.12%
2020/03/24	0	0.00	7	6.48	6.51	-7	4,255	-0.16%
2020/03/19	2	5.42	200	5.45	5.40	-198	4,375	-4.53%	大賣/鉅額交易
2020/03/18	12	6.22	0	0.00	6.00	12	4,266	0.28%
2020/03/16	100	6.90	0	0.00	6.75	100	4,161	2.40%
2020/03/13	100	6.97	4	6.97	7.15	96	4,089	2.35%
2020/03/12	1	8.00	0	0.00	7.74	1	3,916	0.03%
2020/03/09	0.1	8.98	5	8.97	8.90	-4.9	3,663	-0.13%
2020/02/17	0	0.00	20	9.30	9.32	-20	3,591	-0.56%
2020/02/10	1	9.25	0	0.00	9.22	1	3,699	0.03%
2020/02/07	10	9.38	0	0.00	9.33	10	3,841	0.26%
2020/02/05	10	9.28	0	0.00	9.30	10	4,202	0.24%
2020/02/03	0	0.00	5	9.15	9.13	-5	4,182	-0.12%
2020/01/30	7	9.35	4	9.39	9.32	3	4,022	0.07%
2020/01/08	30	10.22	1	10.15	10.10	29	3,916	0.74%
2020/01/03	3	10.60	0.5	10.45	10.50	2.5	3,944	0.06%
2020/01/02	4	10.74	0	0.00	10.75	4	3,871	0.10%
2019/12/31	3	10.60	1	10.65	10.65	2	3,837	0.05%
2019/12/30	1	10.65	1	10.60	10.60	0	3,759	0.00%
2019/12/27	0.5	10.25	1	10.25	10.35	-0.5	3,581	-0.01%
2019/12/26	0	0.00	0.5	10.10	10.15	-0.5	3,499	-0.01%
2019/12/24	0	0.00	1	10.30	10.25	-1	3,458	-0.03%
2019/12/20	0	0.00	1.9	10.05	10.05	-1.9	3,352	-0.06%
2019/12/18	2	10.10	2	10.10	10.15	0	3,320	0.00%
2019/12/17	0	0.00	0.2	10.00	10.10	-0.2	3,275	-0.01%
2019/12/16	0	0.00	1	9.96	9.99	-1	3,207	-0.03%
2019/12/12	0	0.00	2.2	9.86	9.84	-2.2	3,071	-0.07%
2019/12/11	0	0.00	1	9.77	9.76	-1	3,053	-0.03%
2019/12/10	0.2	9.59	1	9.65	9.63	-0.8	3,033	-0.03%
2019/12/05	0.2	9.70	1	9.72	9.73	-0.8	3,073	-0.03%
2019/11/27	0	0.00	2	9.85	9.90	-2	3,103	-0.06%
2019/11/21	0	0.00	1	9.33	9.37	-1	2,975	-0.03%
2019/11/19	5	9.47	0	0.00	9.47	5	2,982	0.17%
2019/11/18	1	9.44	1.1	9.44	9.45	-0.1	2,997	0.00%
2019/11/15	3	9.26	0.3	9.26	9.26	2.7	2,993	0.09%
2019/11/13	0	0.00	1	9.46	9.40	-1	3,106	-0.03%
2019/11/11	5	9.50	10	9.54	9.46	-5	3,257	-0.15%
2019/11/08	10	9.90	0	0.00	9.87	10	3,199	0.31%
2019/11/07	0	0.00	1	9.84	9.86	-1	3,179	-0.03%
2019/11/06	1	10.10	0	0.00	9.86	1	3,246	0.03%
2019/11/05	3	10.00	8	9.96	10.10	-5	3,174	-0.16%
2019/11/04	0	0.00	5	9.34	9.36	-5	2,873	-0.17%
2019/10/23	2	9.27	0	0.00	9.25	2	3,027	0.07%
2019/10/21	0	0.00	2	9.38	9.40	-2	3,119	-0.06%
2019/10/16	12	8.96	0	0.00	8.99	12	3,262	0.37%
2019/10/15	1	9.02	0	0.00	9.03	1	3,256	0.03%
2019/10/14	0	0.00	0.1	9.03	9.06	-0.1	3,230	0.00%
2019/10/09	1	9.21	0	0.00	9.12	1	3,205	0.03%
2019/10/07	0	0.00	5	9.49	9.32	-5	3,152	-0.16%
2019/10/04	1	9.53	0	0.00	9.51	1	3,137	0.03%
2019/10/02	5	9.74	0	0.00	9.73	5	3,149	0.16%
2019/09/27	1	9.74	0	0.00	9.74	1	3,179	0.03%
2019/09/25	1	9.94	0	0.00	9.94	1	3,226	0.03%
2019/09/16	5	10.20	1	10.25	10.30	4	3,421	0.12%
2019/09/12	0	0.00	10.9	10.10	10.15	-10.9	3,413	-0.32%
2019/09/11	1	10.05	0	0.00	10.05	1	3,448	0.03%
2019/09/06	0	0.00	0.5	10.10	10.20	-0.5	3,497	-0.01%
2019/09/05	0	0.00	2	10.10	10.10	-2	3,475	-0.06%
2019/08/29	0.5	9.80	1	9.81	9.80	-0.5	3,506	-0.01%
2019/08/23	1	9.99	0	0.00	10.00	1	3,544	0.03%
2019/08/21	1	10.00	0	0.00	9.99	1	3,633	0.03%
2019/08/20	0	0.00	1	10.05	10.05	-1	3,924	-0.03%
2019/08/19	0	0.00	1	9.95	9.96	-1	3,954	-0.03%
2019/08/16	1	9.79	0	0.00	9.76	1	3,990	0.03%
2019/08/08	10	10.00	0	0.00	9.99	10	4,068	0.25%
2019/07/31	0	0.00	8.5	10.50	10.55	-8.5	4,528	-0.19%
2019/07/29	0	0.00	5	10.80	10.70	-5	5,056	-0.10%
2019/07/09	0.1	10.35	5	10.40	10.40	-4.9	6,829	-0.07%
2019/07/04	0	0.00	5	10.50	10.55	-5	6,986	-0.07%
2019/07/01	0	0.00	1	10.60	10.55	-1	7,356	-0.01%
2019/06/26	0.5	10.40	0	0.00	10.45	0.5	7,444	0.01%
2019/06/21	0	0.00	1	10.55	10.65	-1	7,609	-0.01%
2019/06/20	1	10.50	0	0.00	10.50	1	7,635	0.01%
2019/06/06	1	10.50	0	0.00	10.50	1	8,546	0.01%
2019/06/03	1	10.35	0	0.00	10.35	1	8,897	0.01%
2019/05/29	1	10.40	0	0.00	10.45	1	9,685	0.01%
2019/05/27	5.1	10.35	0	0.00	10.35	5.1	9,845	0.05%
2019/05/21	100	10.80	0	0.00	10.90	100	10,283	0.97%
2019/05/17	5	11.14	0	0.00	10.85	5	10,353	0.05%
2019/05/15	0.5	11.00	0	0.00	11.05	0.5	10,408	0.00%
2019/05/14	1	11.15	0	0.00	11.05	1	10,605	0.01%
2019/05/09	2	10.95	30	10.75	10.70	-28	11,126	-0.25%
2019/05/07	10	11.30	0	0.00	11.10	10	11,031	0.09%
2019/05/06	2	11.30	2	11.45	11.20	0	10,971	0.00%
2019/05/03	30	11.85	0	0.00	11.85	30	10,577	0.28%
2019/04/30	0	0.00	11	12.16	12.30	-11	10,111	-0.11%
2019/04/26	0.1	12.30	0	0.00	12.30	0.1	10,046	0.00%
2019/04/25	0.1	12.50	29	12.53	12.55	-28.9	9,951	-0.29%
2019/04/24	2	12.60	21	12.65	12.45	-19	9,822	-0.19%
2019/04/23	0	0.00	56	12.30	12.45	-56	9,537	-0.59%
2019/04/22	2	12.25	33	12.22	12.30	-31	9,344	-0.33%
2019/04/17	0	0.00	20	12.00	12.05	-20	9,305	-0.21%
2019/04/16	0	0.00	2	12.00	12.05	-2	9,241	-0.02%
2019/04/15	0	0.00	30	11.85	11.90	-30	9,104	-0.33%
2019/04/12	0.1	11.75	0	0.00	11.75	0.1	9,235	0.00%
2019/04/11	0.1	11.85	0	0.00	11.90	0.1	9,227	0.00%
2019/04/10	0	0.00	2	11.90	12.00	-2	9,188	-0.02%
2019/04/09	12	11.92	2.8	11.96	12.05	9.2	9,131	0.10%
2019/04/03	0	0.00	6	11.58	11.70	-6	8,878	-0.07%
2019/04/02	1	11.40	0	0.00	11.45	1	8,773	0.01%
2019/04/01	1	11.40	1	11.45	11.40	0	8,713	0.00%
2019/03/28	4	11.30	0.2	11.30	11.30	3.8	8,700	0.04%
2019/03/27	1	11.35	0	0.00	11.40	1	8,687	0.01%
2019/03/22	6.1	11.57	0	0.00	11.55	6.1	8,526	0.07%
2019/03/21	0	0.00	1	11.75	11.75	-1	8,418	-0.01%
2019/03/20	2.1	11.74	3	11.70	11.70	-0.9	8,396	-0.01%
2019/03/15	11	11.90	0	0.00	11.95	11	8,085	0.14%
2019/03/14	1	12.00	0	0.00	11.90	1	8,071	0.01%
2019/03/13	10	12.00	0	0.00	12.00	10	8,029	0.12%
2019/03/11	0.1	12.00	0	0.00	12.00	0.1	8,335	0.00%
2019/03/08	51	11.95	0	0.00	11.95	51	8,322	0.61%
2019/03/05	3	12.15	0	0.00	12.30	3	8,093	0.04%
2019/02/27	1	12.00	0	0.00	12.05	1	7,764	0.01%
2019/02/26	0	0.00	1	12.25	12.10	-1	7,706	-0.01%
2019/02/25	1	12.10	1	12.25	12.15	0	7,565	0.00%
2019/02/22	8	12.16	0	0.00	12.05	8	7,434	0.11%
2019/02/21	0	0.00	3	12.22	12.30	-3	7,250	-0.04%
2019/02/20	0	0.00	64.5	12.21	12.05	-64.5	7,093	-0.91%
2019/02/19	62	12.00	1	12.00	11.90	61	6,848	0.89%
2019/02/15	10	12.07	0	0.00	11.90	10	6,849	0.15%
2019/02/14	1	12.10	0	0.00	12.05	1	6,813	0.01%
2019/02/12	1	12.15	1	12.25	12.30	0	6,656	0.00%
2019/02/11	11	12.05	24	12.10	12.00	-13	6,421	-0.20%
2019/01/30	0	0.00	4	11.56	11.65	-4	5,995	-0.07%
2019/01/29	4	11.25	0	0.00	11.25	4	5,784	0.07%
2019/01/28	0	0.00	1	11.20	11.25	-1	5,742	-0.02%
2019/01/25	0	0.00	7	11.15	11.10	-7	5,744	-0.12%
2019/01/24	7	11.25	0	0.00	11.15	7	5,753	0.12%
2019/01/23	2	11.20	1	11.15	11.20	1	5,744	0.02%
2019/01/15	1	10.85	0	0.00	10.90	1	6,303	0.02%
2019/01/11	3	10.85	0	0.00	10.90	3	6,485	0.05%
2019/01/10	7.5	11.03	0	0.00	11.00	7.5	6,475	0.12%
2019/01/09	2	11.05	2	11.13	11.20	0	6,402	0.00%
2019/01/07	1	10.65	1	10.70	10.75	0	6,281	0.00%
2019/01/03	0	0.00	2	10.80	10.70	-2	6,338	-0.03%
2018/12/27	15	10.85	0	0.00	10.75	15	6,580	0.23%
2018/12/22	2	10.98	0	0.00	11.00	2	6,853	0.03%
2018/12/21	2.1	10.98	0	0.00	10.95	2.1	7,001	0.03%
2018/12/20	0	0.00	1	11.00	11.00	-1	7,110	-0.01%
2018/12/19	1	11.15	0	0.00	11.15	1	7,376	0.01%
2018/12/18	3	11.18	0	0.00	11.20	3	7,709	0.04%
2018/12/14	2	11.30	0	0.00	11.45	2	7,950	0.03%
2018/12/12	1	11.30	0	0.00	11.30	1	8,196	0.01%
2018/12/11	1	11.30	1	11.30	11.20	0	8,161	0.00%
2018/12/10	20	11.25	0	0.00	11.20	20	8,290	0.24%
2018/12/05	1	11.85	2.3	11.96	11.85	-1.3	8,402	-0.01%
2018/12/04	1	11.85	0	0.00	11.85	1	8,327	0.01%
2018/12/03	1	11.80	1	11.80	11.90	0	8,343	0.00%
2018/11/30	0.1	11.65	0	0.00	11.60	0.1	8,475	0.00%
2018/11/29	1	11.65	0.3	11.80	11.80	0.7	8,448	0.01%
2018/11/27	21	11.24	2	11.23	11.20	19	8,265	0.23%
2018/11/26	2	11.28	1	11.25	11.25	1	8,475	0.01%
2018/11/23	1	11.35	0	0.00	11.30	1	8,591	0.01%
2018/11/22	1	11.40	0	0.00	11.35	1	8,925	0.01%
2018/11/20	0.1	11.40	0	0.00	11.40	0.1	9,329	0.00%
2018/11/16	1.1	11.51	0	0.00	11.55	1.1	9,908	0.01%
2018/11/15	1	11.50	0	0.00	11.60	1	10,107	0.01%
2018/11/14	0	0.00	21	11.46	11.65	-21	10,334	-0.20%
2018/11/13	21	11.24	2.1	11.15	11.25	18.9	10,618	0.18%
2018/11/12	0	0.00	12	11.40	11.40	-12	10,829	-0.11%
2018/11/09	14	11.74	0	0.00	11.65	14	11,095	0.13%
2018/11/08	0	0.00	1	11.80	11.85	-1	11,604	-0.01%
2018/11/07	0	0.00	10	11.70	11.75	-10	12,554	-0.08%
2018/11/05	0	0.00	1	11.75	11.80	-1	13,573	-0.01%
2018/11/02	10	11.90	0	0.00	11.80	10	13,594	0.07%
2018/11/01	1	11.80	0	0.00	11.90	1	13,651	0.01%
2018/10/31	6	11.70	1	11.70	11.75	5	13,635	0.04%
2018/10/29	0	0.00	1	11.50	11.50	-1	13,966	-0.01%
2018/10/24	0	0.00	2	11.80	11.85	-2	13,778	-0.01%
2018/10/23	20	12.45	0	0.00	12.25	20	13,825	0.14%
2018/10/19	21	12.65	0	0.00	12.55	21	14,236	0.15%
2018/10/17	0	0.00	5	12.95	12.90	-5	14,461	-0.03%
2018/10/16	6	13.19	0	0.00	13.20	6	14,446	0.04%
2018/10/15	0	0.00	5	13.20	13.15	-5	14,518	-0.03%
2018/10/12	0	0.00	11	13.09	13.10	-11	14,495	-0.08%
2018/10/11	20	12.85	1	12.80	12.85	19	14,535	0.13%
2018/10/08	0	13.65	0	0.00	13.65	0	14,426	0.00%
2018/10/03	0.1	14.10	1	14.40	14.10	-0.9	14,705	-0.01%
2018/10/02	0.1	14.20	2	14.40	14.25	-1.9	14,676	-0.01%
2018/09/28	1	14.40	0	0.00	14.45	1	14,652	0.01%
2018/09/27	0.1	14.70	0	0.00	14.75	0.1	14,525	0.00%
2018/09/26	1.1	14.69	0	0.00	14.65	1.1	14,427	0.01%
2018/09/25	1	14.55	2.1	14.16	14.40	-1.1	14,220	-0.01%
2018/09/21	0	0.00	2	13.95	13.95	-2	13,946	-0.01%
2018/09/20	2	13.75	0	0.00	13.95	2	14,010	0.01%
2018/09/19	1	14.05	1	14.00	14.05	0	13,927	0.00%
2018/09/11	6	13.09	4	13.15	13.15	2	14,359	0.01%
2018/09/07	1	13.25	1	13.50	13.50	0	14,138	0.00%
2018/09/06	9	13.24	8	13.20	13.15	1	14,021	0.01%
2018/09/04	0	0.00	2	13.75	13.80	-2	13,909	-0.01%
2018/09/03	1	13.75	0	0.00	13.65	1	13,905	0.01%
2018/08/29	4.1	14.00	8	14.02	14.00	-3.9	13,775	-0.03%
2018/08/28	1.5	14.52	5	14.45	14.45	-3.5	13,557	-0.03%
2018/08/27	0.1	14.85	0	0.00	14.95	0.1	13,489	0.00%
2018/08/24	5.1	14.99	2	15.05	15.05	3.1	13,586	0.02%
2018/08/23	5	15.27	0.2	15.40	15.50	4.8	13,303	0.04%
2018/08/22	1	15.15	0	0.00	15.00	1	13,059	0.01%
2018/08/21	0	0.00	1	15.05	15.05	-1	12,971	-0.01%
2018/08/20	1	14.80	0	0.00	14.55	1	12,662	0.01%
2018/08/17	0	0.00	2	15.48	15.00	-2	12,321	-0.02%
2018/08/16	11.2	15.43	0	0.00	15.35	11.2	12,002	0.09%
2018/08/15	3.2	15.73	34	15.77	15.60	-30.8	11,641	-0.26%
2018/08/14	7	15.60	9	15.41	15.60	-2	11,049	-0.02%
2018/08/13	9.2	14.47	8	14.69	14.45	1.2	10,062	0.01%
2018/08/10	2.2	14.33	11.3	14.35	14.25	-9	9,425	-0.10%
2018/08/09	0	0.00	12	13.90	13.95	-12	9,094	-0.13%
2018/08/08	0.2	13.80	0	0.00	13.90	0.2	9,088	0.00%
2018/08/03	0.5	13.80	9	14.20	13.85	-8.5	8,889	-0.10%
2018/08/01	13	14.15	10	14.10	14.20	3	8,717	0.03%
2018/07/31	1	14.20	1	14.15	14.25	0	8,653	0.00%
2018/07/30	0.2	14.05	0	0.00	14.15	0.2	8,570	0.00%
2018/07/27	0.2	13.80	0	0.00	13.90	0.2	8,392	0.00%
2018/07/26	3.2	13.92	1	14.00	13.80	2.2	8,311	0.03%
2018/07/25	0	0.00	10	13.60	13.65	-10	7,942	-0.13%
2018/07/24	1	13.45	0	0.00	13.45	1	7,810	0.01%
2018/07/23	0	0.00	4	13.00	13.00	-4	7,505	-0.05%
2018/07/13	0.5	13.05	130	13.08	13.15	-129.5	7,209	-1.80%	大賣/鉅額交易
2018/07/11	101	13.30	0	0.00	13.35	101	6,918	1.46%	大買/鉅額交易
2018/07/09	0	0.00	1	12.90	13.00	-1	6,594	-0.02%
2018/07/06	4	12.90	0	0.00	12.95	4	6,626	0.06%
2018/07/05	0	0.00	1	12.45	12.55	-1	6,571	-0.02%
2018/07/02	0	0.00	1	12.90	12.95	-1	6,572	-0.02%
2018/06/29	2	12.73	0	0.00	12.65	2	6,550	0.03%
2018/06/28	0	0.00	1	13.10	13.05	-1	6,428	-0.02%
2018/06/27	5	13.09	2.5	13.07	13.15	2.5	6,370	0.04%
2018/06/26	5	12.75	1.5	12.87	12.95	3.5	6,167	0.06%
2018/06/25	1	12.75	1	12.85	12.90	0	6,160	0.00%
2018/06/22	0	0.00	2	12.65	12.60	-2	6,098	-0.03%
2018/06/21	0	0.00	1	12.65	12.60	-1	6,198	-0.02%
2018/06/20	0	0.00	10	12.35	12.60	-10	6,389	-0.16%
2018/06/19	0	0.00	1	12.40	12.40	-1	6,392	-0.02%
2018/06/15	1	12.20	0	0.00	12.20	1	6,262	0.02%
2018/06/12	10	12.50	5	12.50	12.50	5	6,219	0.08%
2018/06/11	0	0.00	5	12.40	12.40	-5	6,142	-0.08%
2018/06/08	0	0.00	2	12.30	12.40	-2	6,099	-0.03%
2018/06/07	2	12.28	6	12.25	12.25	-4	6,099	-0.07%
2018/06/06	0	0.00	5	12.20	12.05	-5	6,105	-0.08%
2018/06/04	15	12.02	1	12.20	12.20	14	6,122	0.23%
2018/06/01	0	0.00	5	11.81	11.85	-5	5,952	-0.08%
2018/05/24	2	10.95	0	0.00	11.00	2	7,257	0.03%
2018/05/22	0	0.00	5	11.10	11.10	-5	8,247	-0.06%
2018/05/21	4	11.10	0	0.00	11.05	4	8,767	0.05%
2018/05/18	2	11.05	6	11.04	11.00	-4	8,899	-0.04%
2018/05/17	2	10.90	0	0.00	10.90	2	8,978	0.02%
2018/05/16	6	10.80	0	0.00	10.80	6	9,034	0.07%
2018/05/15	0	0.00	9	10.90	10.90	-9	9,174	-0.10%
2018/05/11	5	11.05	0	0.00	10.90	5	9,629	0.05%
2018/05/10	0	0.00	3	11.00	11.00	-3	9,646	-0.03%
2018/05/08	0	0.00	1	10.60	10.60	-1	9,737	-0.01%
2018/05/07	5	10.40	0	0.00	10.35	5	9,928	0.05%
2018/05/03	2	10.35	0	0.00	10.35	2	10,150	0.02%
2018/05/02	2	10.55	0	0.00	10.50	2	10,318	0.02%
2018/04/27	5	10.82	0	0.00	10.80	5	10,942	0.05%
2018/04/26	0	0.00	1	10.75	10.75	-1	11,246	-0.01%
2018/04/25	3	10.75	0	0.00	10.90	3	11,433	0.03%
2018/04/24	0	0.00	5	11.00	11.00	-5	11,765	-0.04%
2018/04/23	0	0.00	14	11.20	11.20	-14	12,093	-0.12%
2018/04/20	0	0.00	4	11.40	11.40	-4	12,365	-0.03%
2018/04/19	0	0.00	3	11.25	11.25	-3	13,211	-0.02%
2018/04/18	0	0.00	2	11.15	11.15	-2	13,617	-0.01%
2018/04/17	0	0.00	19	11.15	11.15	-19	14,097	-0.13%
2018/04/16	0	0.00	4	11.15	11.15	-4	15,298	-0.03%
2018/04/13	3	11.35	0	0.00	11.35	3	15,988	0.02%
2018/04/12	15	11.40	7	11.30	11.30	8	17,051	0.05%
2018/04/11	2	11.60	10	11.60	11.60	-8	17,184	-0.05%
2018/04/10	0	0.00	4	11.90	11.80	-4	17,410	-0.02%
2018/04/09	2	12.00	9	12.00	12.00	-7	17,679	-0.04%
2018/04/03	0	0.00	2	11.80	11.80	-2	18,523	-0.01%
2018/04/02	0	0.00	6	11.90	11.90	-6	18,769	-0.03%
2018/03/31	2	11.60	1	11.80	11.80	1	19,565	0.01%
2018/03/30	0	0.00	8	11.58	11.60	-8	20,463	-0.04%
2018/03/29	0	0.00	6	11.55	11.55	-6	20,503	-0.03%
2018/03/28	3	11.45	2	11.35	11.45	1	20,514	0.00%
2018/03/27	3	11.25	12	11.11	11.15	-9	20,452	-0.04%
2018/03/26	19	10.81	12	10.85	10.85	7	20,399	0.03%
2018/03/23	25	11.06	5	10.95	10.95	20	20,320	0.10%
2018/03/21	0	0.00	2	12.15	12.10	-2	19,894	-0.01%
2018/03/20	37	12.10	0	0.00	12.10	37	19,964	0.19%
2018/03/19	2	12.18	0	0.00	12.05	2	20,064	0.01%
2018/03/14	10	12.35	0	0.00	12.30	10	20,742	0.05%
2018/03/13	9	12.50	0	0.00	12.40	9	20,768	0.04%
2018/03/12	0	0.00	33	12.35	12.35	-33	20,728	-0.16%
2018/03/09	39	12.50	2	12.80	12.30	37	20,818	0.18%
2018/03/08	13	12.53	2	12.55	12.50	11	20,854	0.05%
2018/03/07	0	0.00	5	12.45	12.35	-5	20,770	-0.02%
2018/03/06	12	12.45	3	12.45	12.45	9	20,732	0.04%
2018/03/05	28	12.66	24	12.62	12.20	4	20,585	0.02%
2018/03/02	3	13.57	0	0.00	13.55	3	19,892	0.02%
2018/03/01	0	0.00	2	13.63	13.85	-2	19,740	-0.01%
2018/02/27	0	0.00	1	13.45	13.45	-1	19,364	-0.01%
2018/02/26	12	13.77	14	13.80	13.60	-2	19,157	-0.01%
2018/02/23	17	13.79	24	13.93	13.50	-7	18,999	-0.04%
2018/02/22	28	13.64	10	13.70	13.60	18	18,331	0.10%
2018/02/21	0	0.00	1	13.30	13.55	-1	18,062	-0.01%
2018/02/09	0	0.00	2	12.45	12.45	-2	17,463	-0.01%
2018/02/07	2	12.30	0	0.00	12.25	2	17,399	0.01%
2018/02/06	3	11.80	0	0.00	12.25	3	17,268	0.02%
2018/02/02	5	13.00	0	0.00	12.85	5	16,940	0.03%
2018/01/31	4.5	12.97	2	12.95	12.95	2.5	16,955	0.01%
2018/01/30	1	13.00	1	13.30	13.05	0	16,808	0.00%
2018/01/29	0	0.00	3	13.20	13.20	-3	16,648	-0.02%
2018/01/26	0	0.00	4	13.16	13.15	-4	16,589	-0.02%
2018/01/25	6	13.17	13	13.17	13.25	-7	16,668	-0.04%
2018/01/24	7	12.93	15	13.11	13.05	-8	16,514	-0.05%
2018/01/23	0	0.00	4	12.63	12.75	-4	16,150	-0.02%
2018/01/22	5	12.49	8	12.57	12.55	-3	16,061	-0.02%
2018/01/19	3	12.75	5	12.80	12.75	-2	15,954	-0.01%
2018/01/18	11	12.66	19	12.66	12.65	-8	16,342	-0.05%
2018/01/17	14	12.97	4	13.11	12.90	10	16,235	0.06%
2018/01/16	3	13.22	0	0.00	13.20	3	15,894	0.02%
2018/01/15	17	13.26	33	13.15	13.05	-16	15,631	-0.10%
2018/01/12	5	13.91	2	13.90	13.90	3	14,781	0.02%
2018/01/11	4	14.16	7	14.05	13.90	-3	14,390	-0.02%
2018/01/10	42	14.03	96	13.97	14.00	-54	13,953	-0.39%
2018/01/09	14	13.36	4	13.53	13.70	10	12,861	0.08%
2018/01/08	4	13.29	3	13.38	13.40	1	12,193	0.01%
2018/01/05	10	12.73	50	12.80	12.85	-40	11,174	-0.36%
2018/01/04	10	12.75	16	12.90	12.70	-6	10,964	-0.05%
2018/01/03	52	12.65	13	12.73	12.75	39	10,724	0.36%
2018/01/02	11	12.76	144	12.85	12.85	-133	10,405	-1.28%	大賣/鉅額交易