中鴻 (2014)-富邦-板橋券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
22.60
漲跌
▲0.30
漲幅
+1.35%
成交量
5,159張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	17.3	22.24	6	22.58	22.60	11.3	7,354	0.15%
2024/05/09	18.2	22.52	0	0.00	22.30	18.2	7,297	0.25%
2024/05/08	4.2	22.47	4	22.53	22.55	0.2	7,260	0.00%
2024/05/07	8	22.66	7	22.72	22.55	1	7,243	0.01%
2024/05/06	17.1	23.02	11	23.18	22.90	6.1	7,177	0.08%
2024/05/03	22	23.51	45	23.60	23.35	-23	7,119	-0.32%
2024/05/02	31	23.39	53	23.40	23.45	-22	7,014	-0.31%
2024/04/30	1	23.40	5	23.51	23.25	-4	7,014	-0.06%
2024/04/29	19.3	23.45	31.1	23.42	23.55	-11.8	7,038	-0.17%
2024/04/26	11	23.00	0	0.00	23.20	11	6,947	0.16%
2024/04/25	5	22.85	4	22.85	22.90	1	6,973	0.01%
2024/04/24	14	23.06	13	23.04	23.00	1	6,963	0.01%
2024/04/23	34	23.05	9	23.19	23.05	25	7,003	0.36%
2024/04/22	2	22.80	0	0.00	22.80	2	7,016	0.03%
2024/04/19	32.4	23.28	25.5	23.51	23.20	6.9	6,917	0.10%
2024/04/18	26.8	23.70	80.1	23.85	23.75	-53.4	6,679	-0.80%
2024/04/17	11.1	22.19	3	22.25	22.25	8.1	6,151	0.13%
2024/04/16	24.2	22.21	19.9	22.59	22.15	4.3	6,289	0.07%
2024/04/15	12.6	22.92	8	23.31	22.65	4.6	6,417	0.07%
2024/04/12	39.3	23.05	40	23.13	23.00	-0.8	6,362	-0.01%
2024/04/11	60.1	23.51	24	23.48	23.35	36.1	6,346	0.57%
2024/04/10	112.9	24.68	880.6	24.62	24.10	-767.7	6,309	-12.17%	大買/大賣/鉅額交易
2024/04/09	942	24.85	191.9	24.59	24.95	750.1	5,796	12.94%	大買/大賣/鉅額交易
2024/04/08	18	22.71	3	22.65	22.70	15	5,047	0.30%
2024/04/03	50	23.15	35.1	22.95	22.80	15	5,013	0.30%
2024/04/02	10.1	22.19	0	0.00	22.15	10.1	4,727	0.21%
2024/04/01	2.1	22.12	8	22.18	22.25	-6	5,043	-0.12%
2024/03/29	0	0.00	51	22.05	22.10	-51	5,293	-0.96%
2024/03/28	9	22.29	2.1	22.25	22.05	7	5,898	0.12%
2024/03/27	55.1	21.94	24	21.91	22.10	31.1	6,376	0.49%
2024/03/26	26.1	21.98	40	22.19	21.90	-14	6,896	-0.20%
2024/03/25	7	22.10	3.1	22.10	22.20	4	8,059	0.05%
2024/03/22	5.2	22.23	16.1	22.27	22.20	-10.8	9,550	-0.11%
2024/03/21	3	22.10	2	22.28	22.20	1	11,669	0.01%
2024/03/20	10.1	22.08	1	22.15	22.00	9.1	12,747	0.07%
2024/03/19	17	22.29	59	22.29	22.30	-42	12,828	-0.33%
2024/03/18	11	22.07	18	22.25	22.25	-7	12,849	-0.05%
2024/03/15	2	22.30	3	22.42	22.25	-1	12,860	-0.01%
2024/03/14	34	22.69	13.3	22.63	22.60	20.7	12,852	0.16%
2024/03/13	37.1	22.02	6	22.02	22.00	31.1	12,771	0.24%
2024/03/12	6	22.41	3	22.45	22.50	3	12,711	0.02%
2024/03/11	34	22.09	13	22.07	22.30	21	12,732	0.16%
2024/03/08	22.2	22.11	15	22.06	22.05	7.1	12,716	0.06%
2024/03/07	4	22.14	42	22.24	22.40	-38	12,713	-0.30%
2024/03/06	23.1	22.52	4	22.65	22.40	19.1	12,652	0.15%
2024/03/05	100	22.51	7	22.64	22.70	93	12,613	0.74%
2024/03/04	57.2	22.56	22	22.54	22.50	35.2	12,611	0.28%
2024/03/01	41	23.05	13	23.09	23.05	28	12,603	0.22%
2024/02/29	16	23.04	5	23.01	23.20	11	12,736	0.09%
2024/02/27	10.1	23.20	0	0.00	23.05	10.1	12,710	0.08%
2024/02/26	6	23.43	100.2	23.35	23.35	-94.2	12,706	-0.74%
2024/02/23	39.1	23.44	2	23.60	23.35	37.1	12,856	0.29%
2024/02/22	13	23.70	4	23.70	23.75	9	12,900	0.07%
2024/02/21	21.1	23.97	3	23.82	23.75	18.1	12,943	0.14%
2024/02/20	7.1	24.23	4	24.21	24.05	3.1	12,941	0.02%
2024/02/19	11	24.30	19	24.25	24.40	-8	13,040	-0.06%
2024/02/16	2	23.68	8	23.78	23.95	-6	13,129	-0.05%
2024/02/15	5	23.30	3	23.52	23.35	2	13,098	0.02%
2024/02/05	2	23.40	0	0.00	23.55	2	13,087	0.02%
2024/02/02	7	23.54	1	23.60	23.65	6	13,085	0.05%
2024/02/01	0.1	23.80	0	0.00	23.85	0.1	13,086	0.00%
2024/01/31	18	23.82	0	0.00	23.80	18	13,148	0.14%
2024/01/30	0	0.00	1.1	24.21	24.00	-1.1	13,144	-0.01%
2024/01/29	1.1	24.10	31.2	24.28	24.40	-30.1	13,164	-0.23%
2024/01/26	0.1	24.15	15.4	24.26	24.15	-15.2	13,153	-0.12%
2024/01/25	11	23.80	7	23.84	23.75	4	13,120	0.03%
2024/01/24	8	23.91	11	24.20	23.95	-3	13,119	-0.02%
2024/01/23	19	23.84	10.1	24.00	23.85	8.9	13,112	0.07%
2024/01/22	2	23.33	15	23.37	23.35	-13	13,060	-0.10%
2024/01/19	78.2	23.13	25	23.24	23.20	53.2	13,049	0.41%
2024/01/18	2	23.45	1	23.40	23.40	1	12,991	0.01%
2024/01/17	69.3	23.56	91	23.40	23.35	-21.8	13,021	-0.17%
2024/01/16	48.5	23.99	58	23.91	23.90	-9.5	13,025	-0.07%
2024/01/15	18	24.53	3	24.53	24.45	15	12,963	0.12%
2024/01/12	24	24.43	6	24.37	24.35	18	13,000	0.14%
2024/01/11	6	24.31	0	0.00	24.40	6	13,026	0.05%
2024/01/10	125.2	24.51	14	24.44	24.35	111.2	13,180	0.84%	大買/鉅額交易
2024/01/09	105.2	25.25	12	25.21	25.10	93.2	13,022	0.72%	大買/
2024/01/08	83	26.13	15.2	26.30	26.05	67.8	12,801	0.53%
2024/01/05	2	26.05	15	26.10	26.10	-13	12,727	-0.10%
2024/01/04	25	26.29	24.5	26.28	26.25	0.6	12,671	0.00%
2024/01/03	22.2	25.72	1	25.70	25.70	21.2	12,565	0.17%
2024/01/02	18	26.09	42	26.09	26.05	-24	12,482	-0.19%
2023/12/29	8	25.98	7.1	26.05	26.05	0.9	12,465	0.01%
2023/12/28	31.2	26.05	4	26.14	25.95	27.2	12,479	0.22%
2023/12/27	63.2	26.30	10.2	26.40	26.20	53	12,340	0.43%
2023/12/26	66.5	26.79	19	26.92	26.70	47.5	12,063	0.39%
2023/12/25	116	27.59	123.2	27.42	26.95	-7.2	11,878	-0.06%	大買/大賣/
2023/12/22	27.2	27.00	30.1	27.09	27.00	-2.9	11,440	-0.03%
2023/12/21	68	27.82	67	27.76	27.70	1	10,953	0.01%
2023/12/20	129.9	28.17	216.4	28.05	28.20	-86.5	10,450	-0.83%	大買/大賣/
2023/12/19	263.5	27.14	486.8	27.33	27.75	-223.4	9,327	-2.39%	大買/大賣/鉅額交易
2023/12/18	428.1	26.93	2,323.1	27.05	26.85	-1,894.9	7,949	-23.84%	大買/大賣/鉅額交易
2023/12/15	2,292	25.64	337.4	25.52	26.00	1,954.6	5,922	33.00%	大買/大賣/鉅額交易
2023/12/14	9	23.63	42	23.69	23.65	-33	4,955	-0.67%
2023/12/13	2	23.33	5.1	23.32	23.10	-3.1	5,090	-0.06%
2023/12/12	2	22.95	6	22.91	22.90	-4	5,192	-0.08%
2023/12/11	12.1	23.08	1	23.00	23.05	11.1	5,194	0.21%
2023/12/08	13.5	23.43	27	23.32	23.25	-13.5	5,197	-0.26%
2023/12/07	2	23.60	0	0.00	23.55	2	5,206	0.04%
2023/12/06	1	23.80	10.3	23.70	23.80	-9.3	5,216	-0.18%
2023/12/05	3	23.62	1	23.65	23.55	2	5,163	0.04%
2023/12/04	0	0.00	2.5	23.79	23.80	-2.5	5,142	-0.05%
2023/12/01	4	23.48	4.1	23.45	23.50	-0.1	5,088	0.00%
2023/11/30	1	23.35	5	23.35	23.35	-4	5,087	-0.08%
2023/11/29	6	23.44	11	23.50	23.55	-5	5,135	-0.10%
2023/11/28	3	23.65	11	23.70	23.65	-8	5,111	-0.16%
2023/11/27	2.2	23.29	41	23.22	23.25	-38.8	5,024	-0.77%
2023/11/24	3.1	22.55	2	22.68	22.80	1.1	4,925	0.02%
2023/11/23	2	22.73	5	22.67	22.75	-3	4,947	-0.06%
2023/11/22	31	22.81	27	23.04	22.70	4	4,929	0.08%
2023/11/21	0	0.00	15.5	22.58	22.70	-15.5	4,799	-0.32%
2023/11/20	16	22.25	65	22.39	22.20	-49	4,711	-1.04%
2023/11/17	72.1	22.19	3	22.28	22.15	69.1	4,667	1.48%
2023/11/16	13	22.42	25	22.49	22.45	-12	4,650	-0.26%
2023/11/15	7	22.00	8	21.97	22.10	-1	4,565	-0.02%
2023/11/14	2.5	21.16	0	0.00	21.20	2.5	4,530	0.06%
2023/11/13	0	0.00	1	21.25	21.20	-1	4,654	-0.02%
2023/11/09	5	21.12	72.5	21.24	21.15	-67.5	4,811	-1.40%
2023/11/08	102.1	21.35	0	0.00	21.15	102.1	4,994	2.04%	大買/鉅額交易
2023/11/07	1	21.70	55	21.72	21.70	-54	5,068	-1.07%
2023/11/06	5	21.80	5	22.01	21.90	0	5,158	0.00%
2023/11/03	8	21.64	3.1	21.62	21.65	4.9	5,285	0.09%
2023/11/02	10	21.50	4	21.55	21.65	6	5,456	0.11%
2023/11/01	43	21.34	1	21.45	21.40	42	5,892	0.71%
2023/10/31	0	0.00	104	21.68	21.55	-104	6,448	-1.61%	大賣/鉅額交易
2023/10/30	0	0.00	7	21.63	21.55	-7	7,077	-0.10%
2023/10/27	0.1	21.45	1	21.45	21.45	-0.9	7,188	-0.01%
2023/10/26	13	21.27	10	21.40	21.45	3	7,239	0.04%
2023/10/25	5	20.85	18	21.05	21.35	-13	7,308	-0.18%
2023/10/24	90.1	20.48	66	20.61	20.60	24.1	7,330	0.33%
2023/10/23	1.2	20.93	0	0.00	20.95	1.2	7,386	0.02%
2023/10/20	3	20.87	1	21.00	20.95	2	7,503	0.03%
2023/10/19	3.1	21.24	0.1	21.25	21.25	3	7,739	0.04%
2023/10/18	5	21.23	5	21.25	21.75	0	7,777	0.00%
2023/10/17	1.1	21.55	0	0.00	21.45	1.1	7,782	0.01%
2023/10/16	31	21.53	3.9	21.61	21.60	27.1	7,802	0.35%
2023/10/13	8	21.89	3	21.75	21.70	5	7,847	0.06%
2023/10/12	1	21.60	2	21.63	21.85	-1	7,883	-0.01%
2023/10/11	81.1	21.59	3.3	21.74	21.45	77.9	7,934	0.98%
2023/10/06	0	0.00	0	22.05	22.00	0	7,902	0.00%
2023/10/05	8	21.99	1	21.90	21.90	7	7,962	0.09%
2023/10/04	11	21.56	5.6	21.63	21.55	5.4	7,930	0.07%
2023/10/03	12	22.30	1.7	22.38	22.20	10.3	7,860	0.13%
2023/10/02	13.1	22.56	33	22.58	22.60	-19.9	7,867	-0.25%
2023/09/28	5	22.62	15.5	22.59	22.55	-10.5	7,923	-0.13%
2023/09/27	10	23.02	4	23.09	22.90	6	7,881	0.08%
2023/09/26	3	23.78	4	23.78	23.75	-1	7,749	-0.01%
2023/09/25	4	24.13	1	24.10	24.00	3	7,773	0.04%
2023/09/22	11	24.48	0	0.00	24.30	11	7,782	0.14%
2023/09/21	2	24.83	7	24.62	24.30	-5	7,775	-0.06%
2023/09/20	11	24.87	4	25.00	24.70	7	7,808	0.09%
2023/09/19	8	24.93	10.1	24.91	24.80	-2.1	7,937	-0.03%
2023/09/18	16	24.53	15.1	24.85	24.70	0.9	7,974	0.01%
2023/09/15	28	23.97	19	23.97	24.10	9	7,772	0.12%
2023/09/14	0	0.00	11	23.56	23.65	-11	7,725	-0.14%
2023/09/13	15	23.46	0	0.00	23.30	15	7,998	0.19%
2023/09/12	0	0.00	5	23.67	23.65	-5	8,259	-0.06%
2023/09/11	4.3	23.35	11.2	23.34	23.25	-7	8,243	-0.08%
2023/09/08	12	23.10	1.1	23.06	23.05	10.9	8,336	0.13%
2023/09/07	4	23.26	0	0.00	23.20	4	8,399	0.05%
2023/09/06	1	23.40	11	23.41	23.30	-10	8,452	-0.12%
2023/09/05	4	23.60	9	23.68	23.65	-5	8,446	-0.06%
2023/09/04	12	23.52	18.3	23.42	23.70	-6.3	8,456	-0.07%
2023/09/01	8	23.13	0	0.00	23.15	8	8,427	0.09%
2023/08/31	2	23.07	47.7	23.05	23.10	-45.7	8,529	-0.54%
2023/08/30	32.1	22.72	0	0.00	22.80	32.1	8,744	0.37%
2023/08/29	24.1	22.64	12	22.70	22.75	12.1	8,721	0.14%
2023/08/28	9.1	23.05	6	23.18	22.95	3.1	8,699	0.04%
2023/08/25	23	22.90	11	22.93	22.90	12	8,695	0.14%
2023/08/24	14.1	22.65	50	22.65	22.60	-35.9	8,687	-0.41%
2023/08/23	5	22.78	0	0.00	22.70	5	8,681	0.06%
2023/08/22	53	22.80	16.7	22.77	22.80	36.3	8,701	0.42%
2023/08/21	1	23.10	0	0.00	22.95	1	8,709	0.01%
2023/08/18	6	23.37	30	23.29	23.20	-24	8,681	-0.28%
2023/08/17	25.1	22.51	10.2	22.62	22.70	14.9	8,597	0.17%
2023/08/16	70.2	23.00	55	22.99	22.85	15.2	8,488	0.18%
2023/08/15	10	23.33	1	23.25	23.25	9	8,433	0.11%
2023/08/14	67.2	23.45	36	23.33	23.25	31.2	8,369	0.37%
2023/08/11	6.1	24.81	38	24.73	24.50	-31.9	8,200	-0.39%
2023/08/10	4	25.31	19	25.25	25.15	-15	8,083	-0.19%
2023/08/09	16.2	25.40	10.2	25.89	25.35	6	8,026	0.07%
2023/08/08	5	25.61	3	25.74	25.45	2	7,979	0.03%
2023/08/07	11	25.65	17	25.82	26.10	-6	7,900	-0.08%
2023/08/04	37	25.82	31.3	26.08	26.10	5.7	7,485	0.08%
2023/08/02	44.5	25.82	50.1	25.57	25.35	-5.6	6,959	-0.08%
2023/08/01	2.5	24.75	36	24.81	24.70	-33.5	6,343	-0.53%
2023/07/31	5	24.15	2.5	24.31	24.15	2.5	6,308	0.04%
2023/07/28	9	24.44	10	24.44	24.40	-1	6,270	-0.02%
2023/07/27	22.5	24.75	8	24.73	24.85	14.5	6,193	0.23%
2023/07/26	31	24.64	26	24.74	24.50	5	6,197	0.08%
2023/07/25	3	24.62	8	24.71	24.70	-5	6,081	-0.08%
2023/07/24	24	24.71	27	24.91	24.65	-3	6,006	-0.05%
2023/07/21	7	24.53	5	24.38	24.25	2	5,786	0.03%
2023/07/20	17.5	24.65	37	24.24	24.65	-19.5	5,833	-0.33%
2023/07/19	28	23.81	9.8	23.86	23.60	18.2	5,722	0.32%
2023/07/18	5.6	24.16	35.9	24.20	24.05	-30.4	5,908	-0.51%
2023/07/17	3.2	24.11	4	24.16	24.20	-0.8	5,975	-0.01%
2023/07/14	24.1	24.06	7.1	23.89	23.85	17	6,015	0.28%
2023/07/13	13	23.29	13	23.40	23.35	0	5,984	0.00%
2023/07/12	69.3	23.16	2	23.15	23.10	67.3	6,002	1.12%
2023/07/11	8	23.25	9	23.41	23.35	-1	6,005	-0.02%
2023/07/10	2	23.55	5	23.50	23.40	-3	6,079	-0.05%
2023/07/07	3.5	23.43	14	23.43	23.35	-10.5	6,111	-0.17%
2023/07/06	15	23.82	7	23.76	23.80	8	6,107	0.13%
2023/07/05	8.5	24.33	1.1	24.51	24.20	7.4	6,050	0.12%
2023/07/04	5	24.50	0	0.00	24.60	5	6,058	0.08%
2023/07/03	17.1	24.54	14.9	24.59	24.50	2.2	6,089	0.04%
2023/06/30	10	24.44	1.1	24.59	24.40	8.9	6,058	0.15%
2023/06/29	10	24.85	2	24.93	24.65	8	6,043	0.13%
2023/06/28	13.1	24.92	5	24.87	24.85	8.1	6,043	0.13%
2023/06/27	30	25.22	22.8	25.15	25.25	7.2	5,963	0.12%
2023/06/26	16.5	25.04	9.5	24.92	24.75	7	5,823	0.12%
2023/06/21	25	24.55	0	0.00	24.55	25	5,811	0.43%
2023/06/20	27.1	24.64	3	24.65	24.65	24.1	5,879	0.41%
2023/06/19	50.5	24.95	9.2	24.88	24.90	41.3	5,893	0.70%
2023/06/16	6.1	24.32	35.8	24.55	24.55	-29.8	5,664	-0.53%
2023/06/15	2	23.70	10.4	23.66	23.65	-8.4	5,518	-0.15%
2023/06/14	13	24.01	11	24.05	23.85	2	5,686	0.04%
2023/06/13	15.1	23.30	14	23.35	23.20	1.1	5,680	0.02%
2023/06/12	8.5	23.74	7.1	23.59	23.50	1.4	5,720	0.02%
2023/06/09	1	23.90	2.6	23.99	23.95	-1.6	5,802	-0.03%
2023/06/08	3.5	23.89	4.4	23.91	23.90	-0.9	5,983	-0.01%
2023/06/07	3	23.95	0	0.00	23.95	3	6,110	0.05%
2023/06/06	28	24.01	4.3	24.02	23.85	23.7	6,211	0.38%
2023/06/05	63	24.43	28	24.47	24.40	35	6,245	0.56%
2023/06/02	4.1	23.15	12	23.13	23.20	-7.9	6,133	-0.13%
2023/06/01	11	23.14	2	23.10	23.10	9	6,297	0.14%
2023/05/31	1	23.05	2	23.23	23.10	-1	6,394	-0.02%
2023/05/30	5.1	23.22	8	23.17	23.00	-2.9	6,578	-0.04%
2023/05/29	4	23.04	3.2	23.23	23.15	0.9	7,000	0.01%
2023/05/26	16.2	23.10	1.6	23.25	23.00	14.6	7,358	0.20%
2023/05/25	33.3	23.30	0	0.00	23.25	33.3	7,578	0.44%
2023/05/24	1.1	23.57	1.1	23.75	23.75	0	7,658	0.00%
2023/05/23	5.5	23.80	2	23.70	23.75	3.5	7,773	0.05%
2023/05/22	0.2	23.60	4.3	23.63	23.65	-4.1	7,946	-0.05%
2023/05/19	1	23.60	1	23.50	23.25	0	8,109	0.00%
2023/05/18	3	23.48	4	23.56	23.60	-1	8,285	-0.01%
2023/05/17	0.1	23.41	2	23.40	23.40	-1.9	8,378	-0.02%
2023/05/16	1.1	23.16	1	23.35	23.25	0.1	8,504	0.00%
2023/05/15	2	23.32	1	23.25	23.35	1	8,695	0.01%
2023/05/12	15.2	23.91	13	23.72	23.00	2.2	8,750	0.03%
2023/05/11	15.2	23.91	13	23.72	23.40	2.2	8,702	0.03%
2023/05/10	7.3	24.19	15.3	24.22	24.25	-8.1	8,820	-0.09%
2023/05/09	8.2	24.30	3	24.28	24.25	5.2	9,053	0.06%
2023/05/08	11	24.53	3.1	24.47	24.40	7.9	9,159	0.09%
2023/05/05	0	0.00	1	24.55	24.45	-1	9,345	-0.01%
2023/05/04	16	24.11	0	0.00	24.05	16	9,566	0.17%
2023/05/03	0	24.35	1	24.10	24.25	-1	9,880	-0.01%
2023/05/02	9	24.24	9	24.28	24.20	0	10,177	0.00%
2023/04/28	2	24.48	0	0.00	24.50	2	10,489	0.02%
2023/04/27	7.5	24.33	3.2	24.35	24.30	4.3	10,776	0.04%
2023/04/26	1	24.30	0	0.00	24.60	1	10,991	0.01%
2023/04/25	24.1	24.65	6.1	24.51	24.45	18	11,452	0.16%
2023/04/24	14.3	25.35	4.5	25.26	25.15	9.9	11,957	0.08%
2023/04/21	24	25.43	8.4	25.47	25.55	15.6	12,174	0.13%
2023/04/20	19	25.81	15.2	25.78	25.75	3.8	12,054	0.03%
2023/04/19	24.4	26.23	5	26.28	26.15	19.4	12,265	0.16%
2023/04/18	7	26.54	5.8	26.56	26.55	1.2	12,241	0.01%
2023/04/17	9.2	26.47	6	26.60	26.65	3.2	12,290	0.03%
2023/04/14	17	26.74	2	26.70	26.70	15	12,409	0.12%
2023/04/13	4	26.95	13.5	27.06	27.10	-9.5	12,479	-0.08%
2023/04/12	11.1	26.85	3.6	26.84	26.80	7.5	12,549	0.06%
2023/04/11	7.4	26.85	7.3	26.90	26.95	0.1	12,654	0.00%
2023/04/10	0	26.90	2	26.90	26.90	-2	12,879	-0.02%
2023/04/07	3	26.62	1.9	26.57	26.55	1.2	13,120	0.01%
2023/04/06	1	26.40	2	26.60	26.75	-1	13,469	-0.01%
2023/03/31	7	26.46	0.4	26.50	26.40	6.6	14,269	0.05%
2023/03/30	4	26.31	2	26.25	26.25	2	15,575	0.01%
2023/03/29	2.2	26.16	1	26.30	26.40	1.2	17,033	0.01%
2023/03/28	10	26.27	26	26.13	26.15	-16	17,801	-0.09%
2023/03/27	27	26.73	2	26.85	26.50	25	18,537	0.13%
2023/03/24	9	26.64	4.1	26.76	26.55	5	19,550	0.03%
2023/03/23	5.2	26.30	1	26.45	26.40	4.2	20,721	0.02%
2023/03/22	11.1	26.73	7	26.70	26.60	4.1	22,079	0.02%
2023/03/21	8	26.71	5	26.87	26.85	3	22,657	0.01%
2023/03/20	21.1	26.78	15.1	26.73	26.65	6	22,689	0.03%
2023/03/17	16	27.05	14	27.15	27.15	2	22,606	0.01%
2023/03/16	13.3	27.07	10	27.15	27.05	3.3	22,463	0.01%
2023/03/15	2.1	27.72	7	27.56	27.60	-5	22,491	-0.02%
2023/03/14	8	27.99	7	27.71	27.60	1	22,529	0.00%
2023/03/13	32.1	27.50	13	27.71	27.75	19.1	22,740	0.08%
2023/03/10	39.8	27.96	11	28.01	27.90	28.8	22,697	0.13%
2023/03/09	1.1	28.73	20.7	28.75	28.70	-19.6	22,744	-0.09%
2023/03/08	19	28.37	6.6	28.37	28.40	12.4	22,700	0.05%
2023/03/07	4.1	28.42	19.5	28.63	28.80	-15.4	22,742	-0.07%
2023/03/06	16.2	28.39	3.1	28.60	28.40	13.1	22,627	0.06%
2023/03/03	10	28.00	14.7	28.16	28.30	-4.7	22,580	-0.02%
2023/03/02	2.2	27.82	20.7	27.97	28.15	-18.5	22,576	-0.08%
2023/03/01	92.1	27.42	15	27.80	27.40	77.1	22,561	0.34%
2023/02/24	39	29.26	8	29.45	28.90	31	22,234	0.14%
2023/02/23	7	29.65	36.2	29.56	29.70	-29.2	21,938	-0.13%
2023/02/22	25	29.03	15	29.03	29.20	10	21,873	0.05%
2023/02/21	16	29.30	4.1	29.25	29.25	11.9	21,945	0.05%
2023/02/20	2	29.00	3.4	29.15	29.20	-1.4	22,379	-0.01%
2023/02/17	10	29.09	40	29.04	29.00	-30	23,118	-0.13%
2023/02/16	24	28.90	21	28.83	28.80	3	23,559	0.01%
2023/02/15	12	28.58	4	28.59	28.40	8	23,389	0.03%
2023/02/14	11.2	28.78	25.2	28.83	28.80	-14.1	23,295	-0.06%
2023/02/13	4.1	28.40	34.1	28.51	28.85	-30	23,198	-0.13%
2023/02/10	4.5	28.21	1.5	28.31	28.10	3	23,059	0.01%
2023/02/09	10.1	28.52	6.3	28.52	28.40	3.8	23,070	0.02%
2023/02/08	1	28.80	17.3	28.84	28.65	-16.3	23,104	-0.07%
2023/02/07	22.4	28.45	28.5	28.61	28.80	-6.2	22,930	-0.03%
2023/02/06	12	27.93	7	27.83	28.05	5	22,757	0.02%
2023/02/03	26.3	27.94	15	27.88	27.80	11.3	22,668	0.05%
2023/02/02	32.2	28.38	18	28.43	28.45	14.2	22,489	0.06%
2023/02/01	21.3	28.69	7	28.82	28.75	14.3	22,276	0.06%
2023/01/31	9.1	29.25	17	29.27	29.00	-7.9	21,995	-0.04%
2023/01/30	22	28.80	37.2	28.85	29.00	-15.2	21,744	-0.07%
2023/01/17	23.1	28.31	27	28.28	28.45	-3.9	21,441	-0.02%
2023/01/16	28.3	27.99	40	27.98	27.95	-11.7	21,168	-0.06%
2023/01/13	59	28.06	21.1	27.78	27.75	37.9	20,983	0.18%
2023/01/12	21	28.19	63.1	28.08	27.60	-42.1	20,674	-0.20%
2023/01/11	7.1	27.59	77.1	27.63	27.80	-70.1	20,210	-0.35%
2023/01/10	4.1	27.30	12	27.24	27.25	-7.9	19,989	-0.04%
2023/01/09	73.2	27.31	73	27.56	27.35	0.2	19,992	0.00%
2023/01/06	6	26.67	6.1	26.75	27.10	-0.1	19,758	0.00%
2023/01/05	6	26.72	0	0.00	26.50	6	19,785	0.03%
2023/01/04	32.1	26.74	4	26.63	26.65	28.1	19,743	0.14%
2023/01/03	2	27.05	9	27.11	27.10	-7	19,655	-0.04%
2022/12/30	3	27.15	4	27.03	26.75	-1	19,555	-0.01%
2022/12/29	3	26.47	7	26.41	26.60	-4	19,450	-0.02%
2022/12/28	17	27.04	20	27.02	26.80	-3	19,437	-0.02%
2022/12/27	21	26.93	5	26.76	26.70	16	19,274	0.08%
2022/12/26	13	27.50	19	27.26	27.10	-6	19,051	-0.03%
2022/12/23	136.1	27.57	151.2	27.60	27.60	-15.1	18,722	-0.08%	大買/大賣/
2022/12/22	77	27.14	97.2	27.38	27.30	-20.2	17,973	-0.11%
2022/12/21	47.1	26.32	87.9	26.75	27.10	-40.8	16,789	-0.24%
2022/12/20	125.4	25.57	78	25.96	24.70	47.4	15,380	0.31%	大買/
2022/12/19	50.3	26.55	52	26.98	26.00	-1.7	14,732	-0.01%
2022/12/16	138.3	27.64	56	27.59	27.50	82.3	14,061	0.59%	大買/
2022/12/15	72.1	27.26	111.7	27.34	27.60	-39.6	13,168	-0.30%	大賣/
2022/12/14	86.8	26.49	65.1	26.57	25.90	21.7	12,193	0.18%
2022/12/13	17	24.94	83.5	25.57	26.40	-66.5	10,963	-0.61%
2022/12/12	5	23.97	5	23.96	24.00	0	10,542	0.00%
2022/12/09	14.1	23.75	21	23.73	23.80	-6.9	10,567	-0.07%
2022/12/08	0	0.00	1	24.15	23.75	-1	10,633	-0.01%
2022/12/07	4	24.16	4	24.14	23.85	0	10,670	0.00%
2022/12/06	4	24.29	3	24.38	24.15	1	10,594	0.01%
2022/12/05	18.7	24.46	35	24.43	24.70	-16.3	10,597	-0.15%
2022/12/02	7	23.59	5.4	23.51	23.60	1.6	10,364	0.02%
2022/12/01	2	24.18	44.1	24.16	23.95	-42.1	10,432	-0.40%
2022/11/30	13	23.67	10	23.82	23.80	3	10,464	0.03%
2022/11/29	5.1	23.69	19	23.39	23.85	-13.9	10,493	-0.13%
2022/11/28	2	22.60	2	22.60	22.60	0	10,399	0.00%
2022/11/25	7	23.11	19	23.21	22.80	-12	10,516	-0.11%
2022/11/24	7	22.69	32	23.00	22.80	-25	10,531	-0.24%
2022/11/23	25	23.11	20	23.24	22.75	5	10,466	0.05%
2022/11/22	8	23.61	4	23.94	23.35	4	10,378	0.04%
2022/11/21	20	23.89	23	23.88	23.85	-3	10,361	-0.03%
2022/11/18	54.2	24.24	61	24.19	23.90	-6.8	10,353	-0.07%
2022/11/17	21	23.94	16	24.10	24.20	5	10,256	0.05%
2022/11/16	108.3	24.27	75	24.17	24.45	33.3	10,149	0.33%	大買/
2022/11/15	101	23.40	148	23.79	24.10	-47	9,713	-0.48%	大買/大賣/
2022/11/14	32	21.89	40.2	22.02	22.45	-8.2	8,940	-0.09%
2022/11/11	6	20.50	0.1	20.60	20.45	5.9	8,585	0.07%
2022/11/10	1	20.35	11	20.49	20.35	-10	8,764	-0.11%
2022/11/09	0	0.00	1	20.85	20.75	-1	9,001	-0.01%
2022/11/08	1	20.90	7	20.74	20.60	-6	9,464	-0.06%
2022/11/07	5	20.45	19	20.21	20.40	-14	9,865	-0.14%
2022/11/04	29.1	19.90	0.1	19.90	19.90	29	9,907	0.29%
2022/11/03	0	0.00	1	20.25	20.55	-1	9,955	-0.01%
2022/11/02	4	20.31	17	20.33	20.45	-13	9,996	-0.13%
2022/11/01	16	19.71	11	19.77	20.00	5	10,034	0.05%
2022/10/31	8	19.72	5	19.72	19.70	3	10,146	0.03%
2022/10/28	25	20.03	10	20.00	19.90	15	10,270	0.15%
2022/10/27	25	20.42	0	0.00	20.50	25	10,296	0.24%
2022/10/26	1.4	20.43	5.3	20.46	20.45	-3.9	10,711	-0.04%
2022/10/25	4	20.89	0	0.00	20.80	4	11,142	0.04%
2022/10/24	1	21.50	7	21.38	21.30	-6	11,165	-0.05%
2022/10/21	5	21.70	0	0.00	21.50	5	11,244	0.04%
2022/10/20	3	21.27	4	21.78	22.45	-1	11,328	-0.01%
2022/10/19	0	0.00	6	21.76	21.90	-6	11,399	-0.05%
2022/10/18	7	21.41	1	21.40	21.25	6	11,536	0.05%
2022/10/17	0	0.00	12	20.78	21.15	-12	11,683	-0.10%
2022/10/14	15.1	21.38	8	21.66	21.15	7.1	11,844	0.06%
2022/10/13	5	21.67	0	0.00	21.15	5	11,967	0.04%
2022/10/12	5.2	22.30	0	0.00	22.20	5.2	12,127	0.04%
2022/10/11	6.2	22.46	10	22.41	22.30	-3.8	12,275	-0.03%
2022/10/07	1	22.60	10	22.60	22.55	-9	12,243	-0.07%
2022/10/06	4	22.34	3	22.38	22.50	1	12,267	0.01%
2022/10/05	9	22.65	16	22.81	22.60	-7	12,293	-0.06%
2022/10/04	3	21.93	6	22.19	22.15	-3	12,230	-0.02%
2022/10/03	5.3	21.10	4	21.18	21.30	1.3	12,194	0.01%
2022/09/30	3	20.70	14	20.89	21.15	-11	12,257	-0.09%
2022/09/29	3	20.97	25	20.97	21.00	-22	12,300	-0.18%
2022/09/28	23	20.88	9	20.59	20.50	14	12,279	0.11%
2022/09/27	4.2	21.51	2	21.45	21.40	2.2	12,321	0.02%
2022/09/26	23	22.10	50	22.14	21.65	-27	12,522	-0.22%
2022/09/23	1.2	22.92	5	22.85	23.00	-3.8	12,506	-0.03%
2022/09/22	30.2	22.54	1	22.75	22.55	29.2	12,464	0.23%
2022/09/21	53.3	23.43	15	23.25	23.20	38.3	12,282	0.31%
2022/09/20	21	24.10	14	24.11	24.20	7	12,026	0.06%
2022/09/19	50	24.93	15	24.57	24.45	35	11,912	0.29%
2022/09/16	1	24.20	1	24.45	24.45	0	11,816	0.00%
2022/09/15	20	24.38	5	24.46	24.45	15	11,879	0.13%
2022/09/14	9	23.97	15	23.85	23.95	-6	11,970	-0.05%
2022/09/13	4	24.63	3	24.70	24.55	1	12,118	0.01%
2022/09/12	8	24.69	1	24.70	24.60	7	12,301	0.06%
2022/09/08	14.1	24.27	7	24.22	24.20	7.1	12,320	0.06%
2022/09/07	36	24.26	26	24.40	23.90	10	12,320	0.08%
2022/09/06	9.3	24.26	3	24.03	23.95	6.3	12,180	0.05%
2022/09/05	9.3	24.77	0	0.00	24.60	9.3	12,095	0.08%
2022/09/02	6	25.25	1	25.30	25.15	5	12,179	0.04%
2022/09/01	27	25.35	18.7	25.59	25.20	8.3	12,175	0.07%
2022/08/31	10.2	25.71	2	25.88	25.95	8.2	12,098	0.07%
2022/08/30	0	26.40	4	26.34	26.30	-4	12,043	-0.03%
2022/08/29	4	26.19	5	26.24	26.25	-1	12,111	-0.01%
2022/08/26	13	27.10	8	27.19	27.05	5	12,174	0.04%
2022/08/25	7	26.79	4	26.79	26.90	3	12,183	0.02%
2022/08/24	2	27.10	3.3	27.08	26.80	-1.2	12,216	-0.01%
2022/08/23	12	26.33	6	26.43	26.55	6	12,301	0.05%
2022/08/22	2	26.80	2	26.83	26.80	0	12,299	0.00%
2022/08/19	7	27.55	20.2	27.59	27.55	-13.2	12,263	-0.11%
2022/08/18	22.2	27.81	7	27.69	27.70	15.2	12,205	0.12%
2022/08/17	23	27.59	7	27.50	27.45	16	12,084	0.13%
2022/08/16	23	27.40	18	27.31	27.20	5	11,983	0.04%
2022/08/15	14	26.98	40.9	26.99	27.60	-26.9	11,864	-0.23%
2022/08/12	28.2	26.03	43	26.27	26.00	-14.8	11,606	-0.13%
2022/08/11	5	25.49	3	25.25	25.20	2	11,403	0.02%
2022/08/10	12	25.30	7	25.45	25.20	5	11,397	0.04%
2022/08/09	31	25.65	2	25.58	25.50	29	11,359	0.26%
2022/08/08	11	25.62	3	25.50	25.50	8	11,344	0.07%
2022/08/05	11	26.20	24	26.24	26.05	-13	11,308	-0.11%
2022/08/04	10	25.99	11	25.55	26.00	-1	11,422	-0.01%
2022/08/03	23	26.58	3	26.53	26.70	20	11,402	0.18%
2022/08/02	34	26.79	53	26.78	26.90	-19	11,544	-0.16%
2022/08/01	32	26.94	53.2	26.63	27.10	-21.2	11,292	-0.19%
2022/07/29	5	25.20	0	0.00	25.15	5	11,552	0.04%
2022/07/28	3	24.80	1	24.90	24.90	2	11,523	0.02%
2022/07/27	16.1	24.47	4	24.70	24.60	12.1	11,460	0.11%
2022/07/26	33	25.27	16	25.36	25.05	17	11,397	0.15%
2022/07/25	30.4	28.52	23	28.76	28.70	7.4	11,190	0.07%
2022/07/22	39	28.37	15	28.29	28.20	24	11,040	0.22%
2022/07/21	41.1	28.33	25	28.29	28.10	16.1	11,086	0.14%
2022/07/20	11.5	29.31	16.1	29.17	29.40	-4.6	11,156	-0.04%
2022/07/19	7.1	28.68	14.3	28.70	28.75	-7.2	11,216	-0.06%
2022/07/18	3	28.00	3.2	27.57	28.40	-0.2	11,158	0.00%
2022/07/15	3	26.68	2	26.78	26.85	1	11,091	0.01%
2022/07/14	2	26.35	17.5	26.29	26.80	-15.5	11,223	-0.14%
2022/07/13	12	26.83	5	26.86	26.60	7	11,308	0.06%
2022/07/12	1	26.65	0	0.00	26.75	1	11,532	0.01%
2022/07/11	1	26.80	15.5	26.67	27.00	-14.5	11,650	-0.12%
2022/07/08	10	26.53	10.5	26.95	26.70	-0.5	11,748	0.00%
2022/07/07	14.1	25.70	13	25.82	26.00	1.1	11,839	0.01%
2022/07/06	37	25.86	38.1	25.89	25.50	-1.1	11,951	-0.01%
2022/07/05	13	25.68	51	25.56	26.00	-38	12,164	-0.31%
2022/07/04	76.1	24.91	74.6	24.98	25.00	1.5	12,242	0.01%
2022/07/01	3	26.90	14.2	26.81	26.60	-11.2	12,314	-0.09%
2022/06/30	4.1	26.91	1	26.80	26.85	3.1	12,310	0.03%
2022/06/29	6	27.78	0	0.00	27.70	6	12,355	0.05%
2022/06/28	26	27.85	6	27.88	27.95	20	12,507	0.16%
2022/06/27	3.5	28.32	10	28.36	28.50	-6.5	13,089	-0.05%
2022/06/24	13.1	27.40	11	27.69	27.50	2.1	13,382	0.02%
2022/06/23	27.1	27.32	37.5	27.16	27.10	-10.4	13,663	-0.08%
2022/06/22	30.1	27.70	20	27.32	27.40	10.1	13,894	0.07%
2022/06/21	7.1	28.16	4	28.44	28.40	3.1	14,512	0.02%
2022/06/20	12	29.22	23	28.63	28.05	-11	14,978	-0.07%
2022/06/17	9.1	29.50	15	29.62	29.80	-6	16,109	-0.04%
2022/06/16	16.4	30.47	6	30.30	30.00	10.4	17,398	0.06%
2022/06/15	7.1	31.18	5.2	31.19	30.90	2	17,549	0.01%
2022/06/14	6.1	30.62	16	30.64	31.00	-9.9	17,760	-0.06%
2022/06/13	32.3	31.50	17	31.53	31.15	15.3	18,175	0.08%
2022/06/10	19	32.32	7	32.32	32.55	12	18,323	0.07%
2022/06/09	15	32.82	12.7	32.82	32.85	2.3	18,553	0.01%
2022/06/08	9	33.19	5.1	33.36	33.15	3.9	19,323	0.02%
2022/06/07	11.1	33.15	6	33.09	33.30	5.1	19,624	0.03%
2022/06/06	25	33.31	17	33.26	33.50	8	19,839	0.04%
2022/06/02	43.1	32.70	8	32.68	32.65	35.1	21,173	0.17%
2022/06/01	4.3	33.13	12	33.07	33.15	-7.7	22,617	-0.03%
2022/05/31	48	32.82	4	32.75	32.70	44	22,746	0.19%
2022/05/30	10.1	33.47	5.2	33.51	33.40	4.9	22,803	0.02%
2022/05/27	6.1	32.99	4	33.10	33.00	2.1	23,267	0.01%
2022/05/26	6	33.04	9	32.87	32.80	-3	23,743	-0.01%
2022/05/25	8	32.61	74	32.57	32.65	-66	23,894	-0.28%
2022/05/24	29.1	33.18	8	33.29	32.90	21.1	24,000	0.09%
2022/05/23	8	33.05	3	33.28	33.00	5	24,170	0.02%
2022/05/20	17	33.09	26.2	33.07	33.10	-9.2	24,603	-0.04%
2022/05/19	40.3	31.90	36	31.90	31.90	4.3	25,466	0.02%
2022/05/18	12	33.38	21	33.54	33.45	-9	25,245	-0.04%
2022/05/17	30.1	32.76	12	32.81	32.95	18.1	25,175	0.07%
2022/05/16	7	32.87	40	33.02	32.90	-33	25,132	-0.13%
2022/05/13	23	32.58	8	32.72	32.75	15	25,157	0.06%
2022/05/12	64.2	32.94	52	32.52	32.35	12.2	25,175	0.05%
2022/05/11	40	33.75	34.1	33.67	33.65	5.9	25,046	0.02%
2022/05/10	28	33.69	20	34.02	34.50	8	25,121	0.03%
2022/05/09	5.9	33.88	12	33.73	33.65	-6.2	25,071	-0.02%
2022/05/06	165.4	35.09	198	34.64	34.60	-32.6	25,056	-0.13%	大買/大賣/
2022/05/05	15	38.54	5	38.39	38.35	10	24,627	0.04%
2022/05/04	2.5	37.92	1	38.10	37.95	1.5	24,616	0.01%
2022/05/03	19	37.64	22.2	37.84	37.85	-3.2	24,698	-0.01%
2022/04/29	11	38.11	4	38.28	38.15	7	24,756	0.03%
2022/04/28	13.2	38.22	5	38.31	38.05	8.2	24,853	0.03%
2022/04/27	25.1	37.79	20	37.92	38.20	5.1	24,827	0.02%
2022/04/26	51	40.26	19	39.66	39.40	32	24,640	0.13%
2022/04/25	38.7	41.21	5.1	41.01	40.90	33.6	24,401	0.14%
2022/04/22	34.5	44.00	12	43.96	43.85	22.5	24,199	0.09%
2022/04/21	22	43.27	1	43.30	43.10	21	24,298	0.09%
2022/04/20	42.6	43.82	101	43.91	43.60	-58.4	24,620	-0.24%	大賣/
2022/04/19	15.4	44.69	17.3	44.78	44.50	-1.9	24,576	-0.01%
2022/04/18	57	45.48	47	45.32	44.75	10	24,596	0.04%
2022/04/15	27	47.09	37.4	47.30	46.80	-10.4	24,461	-0.04%
2022/04/14	23	47.02	14	46.91	46.80	9	24,431	0.04%
2022/04/13	38.1	47.22	50.2	47.30	47.10	-12.1	24,418	-0.05%
2022/04/12	25.1	46.29	20	46.40	46.70	5.1	24,421	0.02%
2022/04/11	19.1	46.90	20	46.76	46.65	-0.9	24,375	0.00%
2022/04/08	15	46.82	45.9	46.86	47.50	-30.9	24,241	-0.13%
2022/04/07	45	46.82	56	47.22	45.75	-11	24,089	-0.05%
2022/04/06	36.1	46.81	4	46.91	46.95	32.1	23,863	0.13%
2022/04/01	27	46.36	6	46.28	46.55	21	23,925	0.09%
2022/03/31	21.2	46.67	6	46.31	46.15	15.2	24,396	0.06%
2022/03/30	32	45.35	43.2	45.34	46.90	-11.2	24,614	-0.05%
2022/03/29	98.1	46.50	55.7	46.20	46.00	42.4	24,555	0.17%
2022/03/28	79.1	47.30	89.7	47.24	47.30	-10.6	24,828	-0.04%
2022/03/25	66.5	48.13	53.4	48.15	48.50	13.1	25,621	0.05%
2022/03/24	180.6	48.49	131	48.23	47.95	49.6	27,333	0.18%	大買/大賣/
2022/03/23	67	47.41	99	47.53	48.50	-32	28,160	-0.11%
2022/03/22	126.1	47.83	164.2	48.01	47.40	-38.2	27,779	-0.14%	大買/大賣/
2022/03/21	220	46.60	282.6	46.81	47.20	-62.6	26,656	-0.23%	大買/大賣/
2022/03/18	78	44.12	64.2	44.22	43.95	13.8	25,846	0.05%
2022/03/17	93	44.06	106	44.10	44.20	-13	26,610	-0.05%	大賣/
2022/03/16	37	43.79	58	43.97	43.75	-21	26,726	-0.08%
2022/03/15	62.5	43.25	68	43.35	43.20	-5.5	26,546	-0.02%
2022/03/14	104	43.44	115.5	43.71	44.00	-11.5	27,330	-0.04%	大買/大賣/
2022/03/11	204	43.63	242	43.71	43.60	-38	27,832	-0.14%	大買/大賣/
2022/03/10	50	42.12	76.1	41.97	42.80	-26.1	27,391	-0.10%
2022/03/09	145	41.47	145	41.33	41.80	0	27,386	0.00%	大買/大賣/
2022/03/08	145	43.41	163.6	43.20	40.90	-18.6	27,456	-0.07%	大買/大賣/
2022/03/07	182	43.43	288.3	43.22	43.90	-106.3	26,189	-0.41%	大買/大賣/鉅額交易
2022/03/04	36.2	42.15	47	42.24	42.00	-10.8	24,971	-0.04%
2022/03/03	5	42.31	93.8	42.32	42.30	-88.8	25,053	-0.35%
2022/03/02	45.5	42.61	78	42.48	42.25	-32.5	25,338	-0.13%
2022/03/01	77.3	42.13	79.3	42.44	42.05	-2	26,021	-0.01%
2022/02/25	26.1	40.50	18	40.45	40.50	8.1	27,087	0.03%
2022/02/24	75.1	39.98	59.5	39.91	39.35	15.6	27,790	0.06%
2022/02/23	47.3	41.23	11	41.16	41.30	36.3	27,769	0.13%
2022/02/22	80.7	41.91	84.1	41.90	41.20	-3.4	27,786	-0.01%
2022/02/21	169.4	42.19	197.3	42.56	42.75	-27.9	27,345	-0.10%	大買/大賣/
2022/02/18	1	39.90	11	39.71	39.85	-10	26,414	-0.04%
2022/02/17	10	39.44	18	39.49	39.75	-8	26,629	-0.03%
2022/02/16	45	39.70	45	39.51	39.55	0	26,832	0.00%
2022/02/15	16.3	39.76	6	39.43	39.10	10.3	27,223	0.04%
2022/02/14	8	39.66	12	39.93	39.80	-4	28,130	-0.01%
2022/02/11	17	40.50	10	40.52	40.35	7	28,247	0.02%
2022/02/10	28	40.32	60.4	40.38	40.50	-32.4	28,566	-0.11%
2022/02/09	57	40.33	75	40.20	40.25	-18	29,265	-0.06%
2022/02/08	52	39.93	66	39.64	40.00	-14	29,287	-0.05%
2022/02/07	75	39.46	103	39.28	39.85	-28	29,340	-0.10%	大賣/
2022/01/26	23	37.07	13	37.03	37.00	10	29,320	0.03%
2022/01/25	53	37.58	66	36.99	36.75	-13	29,502	-0.04%
2022/01/24	29	36.99	23	37.16	37.10	6	29,595	0.02%
2022/01/21	31.1	38.88	32	38.83	38.15	-0.9	29,608	0.00%
2022/01/20	26	38.88	24	38.81	39.25	2	29,596	0.01%
2022/01/19	11	38.38	7	38.41	38.25	4	29,578	0.01%
2022/01/18	37.3	39.21	21.4	39.01	38.80	15.9	29,689	0.05%
2022/01/17	13	39.48	10	39.46	39.45	3	29,911	0.01%
2022/01/14	44	39.57	37	39.29	40.00	7	30,508	0.02%
2022/01/13	71.9	39.68	82.4	39.71	40.00	-10.6	30,450	-0.03%
2022/01/12	43.3	38.18	25	38.37	38.45	18.3	30,188	0.06%
2022/01/11	82.3	38.50	47	38.39	38.15	35.3	30,146	0.12%
2022/01/10	32.3	38.94	32	38.87	38.90	0.3	30,244	0.00%
2022/01/07	29	39.16	35	39.28	39.05	-6	30,235	-0.02%
2022/01/06	17	39.77	13	39.92	39.75	4	30,272	0.01%
2022/01/05	93	40.56	63.5	40.79	40.25	29.5	30,346	0.10%
2022/01/04	20	40.05	29	40.12	40.15	-9	30,395	-0.03%
2022/01/03	34.7	40.51	30.6	40.58	40.70	4.1	30,572	0.01%
2021/12/30	26.5	41.18	39	41.12	41.15	-12.5	30,805	-0.04%
2021/12/29	51.2	41.32	8	41.31	41.50	43.2	30,944	0.14%
2021/12/28	32.2	41.13	15.8	41.24	41.10	16.4	31,211	0.05%
2021/12/27	90	41.60	77	41.43	41.00	13	31,412	0.04%
2021/12/24	53	43.26	57	43.42	42.55	-4	31,107	-0.01%
2021/12/23	42.4	43.63	54.6	43.64	43.55	-12.2	30,878	-0.04%
2021/12/22	68.6	44.08	63.5	44.26	43.90	5.1	30,458	0.02%
2021/12/21	144.8	43.08	161	43.55	44.55	-16.2	29,872	-0.05%	大買/大賣/
2021/12/20	237.4	43.51	269	43.82	44.05	-31.6	28,816	-0.11%	大買/大賣/
2021/12/17	136.6	41.30	294.5	41.57	41.70	-157.9	26,866	-0.59%	大買/大賣/鉅額交易
2021/12/16	94.4	39.65	61	39.47	39.40	33.4	25,705	0.13%
2021/12/15	24.3	39.88	16	39.95	39.95	8.3	25,899	0.03%
2021/12/14	71	39.95	39	39.76	39.65	32	25,870	0.12%
2021/12/13	117.2	40.47	195.8	40.18	40.90	-78.6	25,432	-0.31%	大買/大賣/
2021/12/10	52	38.78	62	38.98	38.50	-10	24,588	-0.04%
2021/12/09	116.3	38.69	64	38.61	38.45	52.3	24,644	0.21%	大買/
2021/12/08	205.4	39.67	59	39.54	39.15	146.4	24,884	0.59%	大買/鉅額交易
2021/12/07	83.5	38.46	103.6	38.52	39.00	-20.1	24,544	-0.08%	大賣/
2021/12/06	26.2	37.11	36.4	37.29	37.10	-10.2	23,937	-0.04%
2021/12/03	50.2	36.35	7	36.42	36.50	43.2	23,783	0.18%
2021/12/02	20.5	36.10	30	36.11	36.20	-9.5	23,710	-0.04%
2021/12/01	9.6	34.85	32	35.14	35.40	-22.4	23,638	-0.09%
2021/11/30	43.5	34.90	24.6	34.92	35.10	18.9	23,681	0.08%
2021/11/29	24	35.08	12	35.13	35.10	12	23,701	0.05%
2021/11/26	56.2	36.69	79	36.72	36.25	-22.8	23,693	-0.10%
2021/11/25	151.3	38.20	175	38.21	38.15	-23.7	23,602	-0.10%	大買/大賣/
2021/11/24	237.1	36.99	183.8	37.02	37.40	53.3	22,654	0.24%	大買/大賣/
2021/11/23	41.5	34.81	63.4	35.29	35.20	-22	21,411	-0.10%
2021/11/22	26.2	32.55	18	33.10	33.40	8.2	21,791	0.04%
2021/11/19	61.2	33.43	89.6	33.25	32.85	-28.4	21,762	-0.13%
2021/11/18	10	33.76	12	33.89	33.90	-2	21,745	-0.01%
2021/11/17	25	33.91	16.8	34.01	33.85	8.2	21,904	0.04%
2021/11/16	44.2	34.38	30	34.14	34.10	14.2	22,142	0.06%
2021/11/15	21.2	34.78	17	34.99	34.75	4.2	22,263	0.02%
2021/11/12	39.1	35.72	38	35.72	35.55	1.1	22,815	0.00%
2021/11/11	149.5	36.84	89	36.57	36.25	60.5	22,815	0.27%	大買/
2021/11/10	5	35.00	2	35.35	34.95	3	22,256	0.01%
2021/11/09	86.3	35.53	40	35.60	35.70	46.3	22,466	0.21%
2021/11/08	91.2	36.16	73	36.13	36.25	18.2	22,636	0.08%
2021/11/05	39	34.40	24	34.35	34.30	15	22,459	0.07%
2021/11/04	3	35.52	118	35.43	35.15	-115	22,738	-0.51%	大賣/鉅額交易
2021/11/03	20	35.45	36	35.33	35.70	-16	23,539	-0.07%
2021/11/02	18	35.31	26.4	35.73	35.15	-8.4	23,573	-0.04%
2021/11/01	41	35.52	68	34.97	35.20	-27	23,736	-0.11%
2021/10/29	2	34.58	19	34.71	35.10	-17	23,880	-0.07%
2021/10/28	2	34.73	7	34.86	34.85	-5	23,908	-0.02%
2021/10/27	3	35.12	1	35.25	35.30	2	24,131	0.01%
2021/10/26	23.1	35.11	28	35.31	35.60	-4.9	24,736	-0.02%
2021/10/25	11	34.14	47	34.32	35.05	-36	25,027	-0.14%
2021/10/22	146	34.61	118	33.87	33.70	28	25,424	0.11%	大買/大賣/
2021/10/21	6	36.90	22	36.68	36.90	-16	25,461	-0.06%
2021/10/20	29	36.39	13	36.07	36.05	16	25,804	0.06%
2021/10/19	7	36.61	10	36.49	36.60	-3	26,215	-0.01%
2021/10/18	23	36.20	40	36.44	36.40	-17	26,883	-0.06%
2021/10/15	24.1	36.44	21	36.58	36.30	3.1	27,449	0.01%
2021/10/14	5	36.37	29.2	36.18	36.35	-24.2	28,019	-0.09%
2021/10/13	13	35.42	200.8	35.36	35.80	-187.8	28,804	-0.65%	大賣/鉅額交易
2021/10/12	85	36.91	86	36.67	36.10	-1	29,292	0.00%
2021/10/08	130.2	37.52	86.2	37.10	37.00	44	30,189	0.15%	大買/
2021/10/07	51	37.66	82	37.90	38.30	-31	31,156	-0.10%
2021/10/06	35.1	38.84	21.1	38.33	38.05	14	32,370	0.04%
2021/10/05	11	37.14	68.3	37.33	39.00	-57.3	33,509	-0.17%
2021/10/04	29.1	37.98	75.4	38.02	37.10	-46.3	34,130	-0.14%
2021/10/01	51.3	39.97	49	39.73	39.15	2.3	35,544	0.01%
2021/09/30	18.1	41.10	23	41.27	41.80	-4.9	37,175	-0.01%
2021/09/29	23.1	40.52	39	40.99	40.35	-15.9	38,748	-0.04%
2021/09/28	32	41.60	29	41.54	41.45	3	41,331	0.01%
2021/09/27	49	42.20	43.1	42.30	42.35	5.9	44,443	0.01%
2021/09/24	15	41.61	35	41.61	41.75	-20	49,121	-0.04%
2021/09/23	94.3	40.98	102	40.94	41.25	-7.7	55,807	-0.01%	大賣/
2021/09/22	150.1	41.75	94	41.53	41.00	56.1	63,801	0.09%	大買/
2021/09/17	20	43.68	26	43.75	44.45	-6	67,891	-0.01%
2021/09/16	31.5	44.79	16	44.55	44.15	15.5	70,029	0.02%
2021/09/15	27.1	44.83	9	44.80	45.05	18.1	71,938	0.03%
2021/09/14	29	45.70	49	45.64	45.50	-20	75,763	-0.03%
2021/09/13	66	47.01	37.2	47.06	46.90	28.8	79,590	0.04%
2021/09/10	107.3	46.26	53.1	46.27	46.35	54.2	80,607	0.07%	大買/
2021/09/09	17.1	43.92	45	44.18	44.95	-27.9	81,642	-0.03%
2021/09/08	23	44.23	35	43.99	43.70	-12	84,570	-0.01%
2021/09/07	53	43.96	61.1	44.55	44.20	-8.1	84,889	-0.01%
2021/09/06	82	44.67	101	44.91	44.45	-19	85,072	-0.02%	大賣/
2021/09/03	76	44.74	78.5	45.02	44.05	-2.5	85,000	0.00%
2021/09/02	73.6	44.99	28	44.88	44.40	45.6	85,129	0.05%
2021/09/01	51.5	46.54	54	46.46	46.05	-2.5	85,115	0.00%
2021/08/31	162	46.30	78	46.67	46.85	84	85,070	0.10%	大買/
2021/08/30	69	46.32	30.8	46.37	46.40	38.2	85,302	0.04%
2021/08/27	143.1	46.11	21	45.87	45.85	122.1	85,511	0.14%	大買/鉅額交易
2021/08/26	97	46.35	102.6	47.30	46.00	-5.6	85,671	-0.01%	大賣/
2021/08/25	35	44.10	35	44.02	44.10	0	85,317	0.00%
2021/08/24	52	44.03	66	43.86	44.00	-14	89,217	-0.02%
2021/08/23	47	44.49	65	44.78	44.10	-18	93,474	-0.02%
2021/08/20	71	43.06	93.5	43.00	43.40	-22.5	96,058	-0.02%
2021/08/19	149	44.25	101	43.57	42.75	48	98,816	0.05%	大買/大賣/
2021/08/18	197	43.54	187.9	43.62	45.40	9.1	100,762	0.01%	大買/大賣/
2021/08/17	51.3	46.09	54.1	45.46	44.30	-2.8	102,491	0.00%
2021/08/16	67	47.73	143.1	48.00	47.80	-76.1	106,682	-0.07%	大賣/
2021/08/13	78.1	48.24	30	48.37	47.80	48.1	111,289	0.04%
2021/08/12	166	48.57	120	48.33	49.30	46	115,351	0.04%	大買/大賣/
2021/08/11	109	47.81	107	48.05	47.00	2	118,096	0.00%	大買/大賣/
2021/08/10	180.3	48.00	127.1	47.39	47.30	53.2	119,720	0.04%	大買/大賣/
2021/08/09	124	48.82	343	49.11	48.85	-219	121,383	-0.18%	大買/大賣/鉅額交易
2021/08/06	77	47.27	75	47.06	47.00	2	123,407	0.00%
2021/08/05	56.3	47.30	29	47.69	47.15	27.3	126,196	0.02%
2021/08/04	36	48.93	35	48.99	48.60	1	129,263	0.00%
2021/08/03	13	48.56	15	48.64	48.75	-2	134,933	0.00%
2021/08/02	57.1	49.17	16	48.96	49.25	41.1	138,109	0.03%
2021/07/30	97.2	49.50	186	49.74	48.90	-88.9	142,440	-0.06%	大賣/
2021/07/29	203.1	48.50	46	47.91	48.90	157.1	146,402	0.11%	大買/鉅額交易
2021/07/28	87	47.15	86	47.00	46.90	1	148,860	0.00%
2021/07/27	64.4	47.59	75.2	47.68	46.50	-10.9	151,587	-0.01%
2021/07/26	153.6	50.03	138.1	48.89	48.55	15.5	154,472	0.01%	大買/大賣/
2021/07/23	31.1	49.85	47	49.62	50.40	-15.9	157,355	-0.01%
2021/07/22	148.1	49.10	131.3	48.66	48.20	16.8	158,348	0.01%	大買/大賣/
2021/07/21	118.3	50.90	397.7	49.47	49.30	-279.5	159,661	-0.18%	大買/大賣/鉅額交易
2021/07/20	85.6	51.83	79.2	52.30	51.50	6.4	159,499	0.00%
2021/07/19	113.6	54.15	120	53.69	53.10	-6.4	159,337	0.00%	大買/大賣/
2021/07/16	119.1	53.40	143	53.12	53.00	-23.9	159,322	-0.02%	大買/大賣/
2021/07/15	111.1	52.76	353.4	51.91	54.40	-242.3	159,147	-0.15%	大買/大賣/鉅額交易
2021/07/14	359.2	50.57	68.6	50.98	50.70	290.5	158,637	0.18%	大買/鉅額交易
2021/07/13	216	54.32	112.2	54.85	52.60	103.8	158,188	0.07%	大買/大賣/鉅額交易
2021/07/12	167	58.17	226.3	58.16	57.40	-59.3	157,356	-0.04%	大買/大賣/
2021/07/09	96	57.31	83.3	56.83	56.50	12.7	156,798	0.01%
2021/07/08	150.2	57.52	142.5	57.87	58.50	7.6	156,468	0.00%	大買/大賣/
2021/07/07	242.7	57.86	278.2	57.80	56.50	-35.4	155,332	-0.02%	大買/大賣/
2021/07/06	188.1	60.62	180.2	60.59	59.60	7.9	155,560	0.01%	大買/大賣/
2021/07/05	169.5	61.93	206	62.24	61.30	-36.5	156,896	-0.02%	大買/大賣/
2021/07/02	313.9	60.39	266.3	60.17	60.10	47.6	154,581	0.03%	大買/大賣/
2021/07/01	485.4	61.07	474.5	60.70	58.80	11	153,370	0.01%	大買/大賣/
2021/06/30	771.6	62.77	599.8	62.77	61.20	171.8	151,103	0.11%	大買/大賣/鉅額交易
2021/06/29	716.6	58.67	839.6	58.90	59.50	-123	147,776	-0.08%	大買/大賣/鉅額交易
2021/06/28	325	53.47	641.2	53.79	55.70	-316.2	141,237	-0.22%	大買/大賣/鉅額交易
2021/06/25	169.1	51.89	213.3	52.09	50.70	-44.2	136,878	-0.03%	大買/大賣/
2021/06/24	192	50.73	236	50.74	50.60	-44	135,237	-0.03%	大買/大賣/
2021/06/23	492	51.65	256.5	51.27	48.25	235.5	133,347	0.18%	大買/大賣/鉅額交易
2021/06/22	181.3	50.79	296.5	51.21	51.70	-115.2	130,040	-0.09%	大買/大賣/鉅額交易
2021/06/21	252.3	47.80	125.1	47.65	47.00	127.3	125,972	0.10%	大買/大賣/鉅額交易
2021/06/18	169.1	51.18	169.5	51.08	50.00	-0.4	124,583	0.00%	大買/大賣/
2021/06/17	410.4	52.57	182.2	53.05	50.80	228.2	123,048	0.19%	大買/大賣/鉅額交易
2021/06/16	144.9	51.34	84.6	51.10	50.40	60.3	120,480	0.05%	大買/
2021/06/15	80.9	48.38	83	49.37	50.60	-2.1	120,113	0.00%
2021/06/11	52	46.82	21	47.16	47.20	31	119,897	0.03%
2021/06/10	67.6	45.96	41	45.83	47.10	26.6	120,284	0.02%
2021/06/09	52.2	46.60	24	46.39	46.80	28.2	120,431	0.02%
2021/06/08	37	48.00	42.3	48.43	48.55	-5.3	120,709	0.00%
2021/06/07	121.4	46.47	145.2	47.01	47.20	-23.8	120,863	-0.02%	大買/大賣/
2021/06/04	69	50.76	50.3	51.39	49.95	18.7	120,690	0.02%
2021/06/03	57.1	51.77	50	51.83	51.60	7.1	121,601	0.01%
2021/06/02	144.3	52.79	215.2	52.46	52.70	-70.8	121,644	-0.06%	大買/大賣/
2021/06/01	669	53.50	488.7	53.16	53.30	180.4	122,374	0.15%	大買/大賣/鉅額交易
2021/05/31	343.1	52.29	386.3	52.76	52.40	-43.2	121,105	-0.04%	大買/大賣/
2021/05/28	95	47.89	318	48.18	48.70	-223	118,089	-0.19%	大賣/鉅額交易
2021/05/27	360.7	45.52	280	45.55	44.30	80.7	116,115	0.07%	大買/大賣/
2021/05/26	288	43.96	184.2	43.93	44.10	103.8	114,060	0.09%	大買/大賣/鉅額交易
2021/05/25	189	44.19	248.2	44.23	44.00	-59.2	113,252	-0.05%	大買/大賣/
2021/05/24	463.5	46.53	467	45.87	45.05	-3.5	113,497	0.00%	大買/大賣/
2021/05/21	465	44.28	421.3	44.60	46.15	43.7	110,303	0.04%	大買/大賣/
2021/05/20	567.5	44.36	392	44.85	43.00	175.5	105,867	0.17%	大買/大賣/鉅額交易
2021/05/19	296.2	44.01	199	44.37	45.00	97.2	101,894	0.10%	大買/大賣/
2021/05/18	178	39.92	153	40.44	40.95	25	99,356	0.03%	大買/大賣/
2021/05/17	216	38.12	229.5	37.46	37.25	-13.5	97,397	-0.01%	大買/大賣/
2021/05/14	345.5	43.63	384.1	42.95	41.35	-38.6	95,502	-0.04%	大買/大賣/
2021/05/13	349.1	47.29	371.7	47.10	45.90	-22.6	92,554	-0.02%	大買/大賣/
2021/05/12	573.2	55.24	432.5	55.29	51.00	140.6	89,797	0.16%	大買/大賣/鉅額交易
2021/05/11	801.3	58.30	726.3	58.65	56.60	74.9	86,567	0.09%	大買/大賣/
2021/05/10	372.6	54.97	208.2	55.68	57.40	164.5	80,795	0.20%	大買/大賣/鉅額交易
2021/05/07	544	49.55	427.4	49.55	52.20	116.6	77,653	0.15%	大買/大賣/鉅額交易
2021/05/06	264.4	46.11	435.5	46.92	47.50	-171.1	73,184	-0.23%	大買/大賣/鉅額交易
2021/05/05	158	42.04	430.5	42.10	43.20	-272.5	68,736	-0.40%	大買/大賣/鉅額交易
2021/05/04	358	40.51	288.5	40.22	39.30	69.5	66,023	0.11%	大買/大賣/
2021/05/03	381.5	44.78	451.6	45.03	42.65	-70.1	62,948	-0.11%	大買/大賣/
2021/04/29	569	41.14	412.9	41.57	42.60	156.1	59,681	0.26%	大買/大賣/鉅額交易
2021/04/28	247.9	39.54	91	39.29	38.75	156.9	56,519	0.28%	大買/鉅額交易
2021/04/27	160.2	39.40	96.2	39.91	40.00	64	55,435	0.12%	大買/
2021/04/26	85.9	38.57	126.5	38.20	39.25	-40.6	53,702	-0.08%	大賣/
2021/04/23	72.3	34.84	45	35.33	35.70	27.3	53,554	0.05%
2021/04/22	88	37.54	117	37.51	36.25	-29	53,573	-0.05%	大賣/
2021/04/21	52.3	34.83	41	34.53	35.40	11.3	53,448	0.02%
2021/04/20	129.5	33.18	61	33.27	34.50	68.5	53,279	0.13%	大買/
2021/04/19	110	33.13	51.1	34.17	34.70	58.9	53,408	0.11%	大買/
2021/04/16	27.3	30.87	110.4	30.95	31.55	-83.1	53,007	-0.16%	大賣/
2021/04/15	23	28.70	163.7	28.72	28.70	-140.7	52,922	-0.27%	大賣/鉅額交易
2021/04/14	55	27.05	112	27.44	27.80	-57	53,582	-0.11%	大賣/
2021/04/13	140	27.85	100.4	27.72	27.40	39.6	55,897	0.07%	大買/
2021/04/12	247	28.45	199.5	28.55	29.00	47.5	59,126	0.08%	大買/大賣/
2021/04/09	265.3	26.58	188.7	26.33	26.80	76.6	58,542	0.13%	大買/大賣/
2021/04/08	5	24.95	107.3	24.95	24.95	-102.3	56,092	-0.18%	大賣/鉅額交易
2021/04/07	295.1	22.81	861.5	22.70	22.70	-566.4	56,933	-0.99%	大買/大賣/鉅額交易
2021/04/06	242	21.91	123.5	21.88	22.70	118.5	56,288	0.21%	大買/大賣/鉅額交易
2021/04/01	917	21.08	248.1	20.67	20.75	668.9	54,838	1.22%	大買/大賣/鉅額交易
2021/03/31	90	18.97	242	19.02	19.50	-152	52,181	-0.29%	大賣/鉅額交易
2021/03/30	26.2	18.21	60	18.26	18.30	-33.8	51,223	-0.07%
2021/03/29	71	18.28	69	18.34	18.30	2	52,583	0.00%
2021/03/26	19	17.73	8	17.78	17.80	11	55,864	0.02%
2021/03/25	77	17.83	33	17.86	17.55	44	58,787	0.07%
2021/03/24	17	17.29	5	17.30	17.30	12	58,813	0.02%
2021/03/23	31	17.83	17	17.76	17.55	14	59,227	0.02%
2021/03/22	25.2	17.63	19	17.70	17.70	6.2	60,007	0.01%
2021/03/19	19	17.68	6.4	17.73	17.50	12.6	61,924	0.02%
2021/03/18	36	17.80	31	17.80	17.75	5	63,665	0.01%
2021/03/17	16	17.87	8	17.88	17.85	8	66,518	0.01%
2021/03/16	59	17.86	28.2	18.02	17.75	30.8	67,843	0.05%
2021/03/15	36	18.38	10	18.62	18.35	26	67,472	0.04%
2021/03/12	11	18.49	72	18.56	18.75	-61	67,060	-0.09%
2021/03/11	20	18.26	83	18.30	18.25	-63	66,686	-0.09%
2021/03/10	32	18.14	54	18.20	18.20	-22	66,651	-0.03%
2021/03/09	142	18.63	145	18.56	18.40	-3	66,366	0.00%	大買/大賣/
2021/03/08	29	18.15	41	18.09	18.10	-12	65,151	-0.02%
2021/03/05	174	18.27	153.2	18.25	17.85	20.9	64,811	0.03%	大買/大賣/
2021/03/04	264	18.69	372.4	18.68	18.60	-108.4	63,711	-0.17%	大買/大賣/鉅額交易
2021/03/03	158.2	17.99	189	17.87	17.75	-30.8	61,301	-0.05%	大買/大賣/
2021/03/02	84.3	17.70	76	17.42	17.30	8.3	60,155	0.01%
2021/02/26	80.2	17.42	65.1	17.40	17.45	15.1	59,714	0.03%
2021/02/25	98.2	17.30	160	17.34	17.45	-61.8	58,896	-0.10%	大賣/
2021/02/24	432.4	17.35	261.7	17.24	16.50	170.7	58,000	0.29%	大買/大賣/鉅額交易
2021/02/23	91	16.59	215.8	16.91	17.20	-124.8	55,364	-0.23%	大賣/鉅額交易
2021/02/22	41	15.51	72	15.62	15.65	-31	54,002	-0.06%
2021/02/19	58	15.28	52	15.31	15.45	6	53,465	0.01%
2021/02/18	51	15.04	40	15.14	15.40	11	52,997	0.02%
2021/02/17	48	13.99	35	14.11	14.25	13	52,242	0.02%
2021/02/05	32	13.55	4	13.40	13.40	28	51,850	0.05%
2021/02/04	22	13.64	5	13.60	13.65	17	51,731	0.03%
2021/02/03	25	13.80	10	13.67	13.70	15	51,751	0.03%
2021/02/02	7	13.96	10	14.03	14.20	-3	51,453	-0.01%
2021/02/01	15	13.51	17	13.63	13.80	-2	51,289	0.00%
2021/01/29	14.2	13.80	5	13.93	13.60	9.2	51,075	0.02%
2021/01/28	24	13.90	8.5	13.91	13.90	15.5	51,168	0.03%
2021/01/27	17.1	14.56	10	14.39	14.40	7.1	51,213	0.01%
2021/01/26	17	14.94	16	14.82	14.85	1	51,226	0.00%
2021/01/25	25	15.62	38	15.45	15.25	-13	51,006	-0.03%
2021/01/22	12	15.19	11	14.98	15.25	1	50,670	0.00%
2021/01/21	23	15.01	23	14.98	14.90	0	50,387	0.00%
2021/01/20	38	14.72	50	14.73	14.60	-12	50,138	-0.02%
2021/01/19	41	15.59	50	15.60	15.35	-9	49,711	-0.02%
2021/01/18	30	15.02	33	15.06	15.10	-3	49,391	-0.01%
2021/01/15	77	15.90	75	15.83	15.70	2	48,895	0.00%
2021/01/14	50	16.51	185.4	16.37	16.40	-135.4	48,484	-0.28%	大賣/鉅額交易
2021/01/13	39	15.93	38	15.88	16.10	1	47,717	0.00%
2021/01/12	62.8	15.97	63	16.03	15.70	-0.2	47,363	0.00%
2021/01/11	75	16.79	37	17.10	16.65	38	46,697	0.08%
2021/01/08	81	16.61	59	16.85	16.80	22	46,275	0.05%
2021/01/07	216	17.26	240	17.08	16.85	-24	45,602	-0.05%	大買/大賣/
2021/01/06	450.5	18.02	388	17.95	17.65	62.5	44,235	0.14%	大買/大賣/
2021/01/05	273.1	17.58	155	17.81	17.80	118	41,253	0.29%	大買/大賣/鉅額交易
2021/01/04	53	16.26	149.7	16.33	16.50	-96.7	37,384	-0.26%	大賣/
2020/12/31	48	15.56	66	15.67	15.75	-18	35,812	-0.05%
2020/12/30	239	15.71	53	15.70	15.50	186	35,197	0.53%	大買/鉅額交易
2020/12/29	170	15.61	123	15.54	15.35	47	33,981	0.14%	大買/大賣/
2020/12/28	89.4	15.18	146	15.21	15.00	-56.6	32,612	-0.17%	大賣/
2020/12/25	94	15.62	68	15.56	15.50	26	31,474	0.08%
2020/12/24	97	15.72	109	15.73	15.50	-12	30,591	-0.04%	大賣/
2020/12/23	241.1	15.51	223	15.53	16.00	18.1	29,622	0.06%	大買/大賣/
2020/12/22	459.5	16.25	407.9	15.98	15.20	51.6	28,061	0.18%	大買/大賣/
2020/12/21	194	15.39	244.9	15.43	15.75	-50.9	24,162	-0.21%	大買/大賣/
2020/12/18	78	14.27	97	14.39	14.35	-19	21,095	-0.09%
2020/12/17	107	14.26	84	14.18	14.20	23	20,410	0.11%	大買/
2020/12/16	85	14.46	80	14.55	14.25	5	19,874	0.03%
2020/12/15	207.1	14.56	1,085	14.74	14.15	-878	18,916	-4.64%	大買/大賣/鉅額交易
2020/12/14	216	14.10	620	14.45	14.30	-404	17,025	-2.37%	大買/大賣/鉅額交易
2020/12/11	151	13.56	145	13.63	13.75	6	14,796	0.04%	大買/大賣/
2020/12/10	68	12.35	77	12.71	12.85	-9	11,829	-0.08%
2020/12/09	21.1	11.74	10	11.72	11.70	11.1	10,342	0.11%
2020/12/08	6	11.96	3	11.97	11.90	3	10,395	0.03%
2020/12/07	27	12.35	38	12.04	12.10	-11	10,456	-0.11%
2020/12/04	24	12.05	15	11.97	12.05	9	10,470	0.09%
2020/12/03	6	11.85	11	11.77	11.70	-5	10,500	-0.05%
2020/12/02	22	11.99	84	11.85	11.80	-62	10,700	-0.58%
2020/12/01	41	11.73	9	11.82	11.90	32	10,639	0.30%
2020/11/30	59	11.98	48.1	12.01	12.05	10.9	10,467	0.10%
2020/11/27	47	11.58	62	11.56	11.70	-15	9,940	-0.15%
2020/11/26	39	11.40	11	11.41	11.35	28	9,580	0.29%
2020/11/25	49	11.26	46	11.20	11.20	3	9,397	0.03%
2020/11/24	15	10.98	17	11.02	11.00	-2	8,983	-0.02%
2020/11/23	25	10.79	62.7	10.86	11.05	-37.7	8,851	-0.43%
2020/11/20	33	10.56	10.4	10.47	10.45	22.6	8,295	0.27%
2020/11/19	10	10.38	12	10.36	10.35	-2	8,195	-0.02%
2020/11/18	11	10.27	64.5	10.25	10.25	-53.5	8,113	-0.66%
2020/11/17	1	10.15	1	10.15	10.15	0	8,056	0.00%
2020/11/16	4	10.09	0	0.00	10.00	4	8,069	0.05%
2020/11/13	2	10.20	1.2	10.16	10.20	0.8	8,005	0.01%
2020/11/12	4	10.15	0.8	10.15	10.15	3.2	8,024	0.04%
2020/11/11	5	10.42	48	10.42	10.45	-43	7,943	-0.54%
2020/11/10	0	0.00	10	10.40	10.25	-10	7,849	-0.13%
2020/11/09	81	10.34	82	10.32	10.30	-1	7,764	-0.01%
2020/11/06	0	0.00	15	10.20	10.20	-15	7,675	-0.20%
2020/11/05	63	10.43	36	10.43	10.20	27	7,639	0.35%
2020/11/04	29	10.36	41	10.37	10.40	-12	7,326	-0.16%
2020/11/03	34	10.11	67	10.16	10.00	-33	7,010	-0.47%
2020/10/30	11	9.99	0	0.00	9.85	11	6,734	0.16%
2020/10/29	33	10.05	0	0.00	10.10	33	6,674	0.49%
2020/10/28	1	10.20	4.9	10.21	10.10	-3.9	6,628	-0.06%
2020/10/27	11	10.08	21	10.13	10.15	-10	6,561	-0.15%
2020/10/26	1	10.00	1	10.05	10.00	0	6,471	0.00%
2020/10/23	10	10.10	0	0.00	10.15	10	6,430	0.16%
2020/10/22	4	10.30	20	10.23	10.15	-16	6,408	-0.25%
2020/10/21	20	10.00	7.3	10.01	9.99	12.7	6,228	0.20%
2020/10/19	2	9.80	40	9.86	9.83	-38	6,163	-0.62%
2020/10/16	68	9.74	60	9.82	9.68	8	6,042	0.13%
2020/10/15	12	10.09	1	9.95	9.95	11	5,996	0.18%
2020/10/14	30	9.99	33	10.09	10.15	-3	5,953	-0.05%
2020/10/13	11	9.91	7	9.88	9.88	4	5,855	0.07%
2020/10/12	11	9.90	16	9.96	9.99	-5	5,903	-0.08%
2020/10/08	0	0.00	23	9.92	9.78	-23	5,847	-0.39%
2020/10/07	21	9.83	0	0.00	9.90	21	5,832	0.36%
2020/10/06	3	9.52	22	9.71	9.89	-19	5,806	-0.33%
2020/10/05	0	0.00	28	9.40	9.42	-28	5,734	-0.49%
2020/09/30	5	9.27	0	0.00	9.33	5	5,744	0.09%
2020/09/29	0	0.00	1	9.32	9.31	-1	5,745	-0.02%
2020/09/28	21	9.36	0	0.00	9.43	21	5,772	0.36%
2020/09/25	3	9.15	8.5	9.14	9.18	-5.5	5,804	-0.10%
2020/09/24	19	9.23	3	9.21	9.17	16	5,766	0.28%
2020/09/23	2	9.51	1	9.50	9.50	1	5,670	0.02%
2020/09/22	14	9.67	0	0.00	9.70	14	5,586	0.25%
2020/09/21	13	9.85	10	9.90	9.90	3	5,528	0.05%
2020/09/18	6	10.02	26	9.91	9.87	-20	5,433	-0.37%
2020/09/17	40	9.96	16	9.94	9.86	24	5,370	0.45%
2020/09/16	7	10.11	6	10.10	10.20	1	5,064	0.02%
2020/09/15	20	10.13	8	10.14	10.20	12	5,003	0.24%
2020/09/14	17	10.35	4	10.44	10.30	13	4,917	0.26%
2020/09/11	82	10.48	63	10.68	10.30	19	4,782	0.40%
2020/09/10	12	10.63	4	10.50	10.55	8	4,457	0.18%
2020/09/09	74	10.36	47	10.47	10.65	27	4,283	0.63%
2020/09/08	42	10.33	44	10.40	10.25	-2	4,044	-0.05%
2020/09/07	41	10.01	148.1	10.10	10.40	-107.1	3,675	-2.91%	大賣/鉅額交易
2020/09/04	15	9.30	0	0.00	9.46	15	3,309	0.45%
2020/09/03	24	9.36	6	9.39	9.37	18	3,253	0.55%
2020/09/02	1	9.30	41	9.35	9.36	-40	3,213	-1.24%
2020/09/01	30	9.12	16	9.14	9.19	14	3,220	0.43%
2020/08/31	10	9.42	27	9.05	9.32	-17	3,231	-0.53%
2020/08/27	5	8.94	53	8.89	8.88	-48	3,019	-1.59%
2020/08/26	4	8.63	28	8.64	8.61	-24	2,830	-0.85%
2020/08/25	10	8.51	36	8.44	8.52	-26	2,769	-0.94%
2020/08/24	0	0.00	10	8.31	8.30	-10	2,764	-0.36%
2020/08/21	17	8.16	0	0.00	8.29	17	2,894	0.59%
2020/08/20	0	0.00	54	8.11	8.07	-54	2,986	-1.81%
2020/08/19	7	8.39	0	0.00	8.32	7	2,914	0.24%
2020/08/18	16	8.45	2	8.50	8.45	14	2,881	0.49%
2020/08/17	13	8.52	13	8.51	8.57	0	2,847	0.00%
2020/08/14	4	8.27	27	8.30	8.35	-23	2,786	-0.83%
2020/08/13	0	0.00	1	8.11	8.13	-1	2,719	-0.04%
2020/08/12	12	8.13	1	8.13	8.15	11	2,734	0.40%
2020/08/11	21	8.20	0	0.00	8.18	21	2,744	0.77%
2020/08/10	2	8.13	0	0.00	8.14	2	2,723	0.07%
2020/08/05	0	0.00	0	8.00	8.05	0	2,765	0.00%
2020/08/04	10	8.01	0	0.00	8.03	10	2,788	0.36%
2020/08/03	20	8.03	1	8.02	8.02	19	2,803	0.68%
2020/07/29	1	8.08	0	0.00	8.06	1	2,811	0.04%
2020/07/28	0	0.00	32	8.08	8.01	-32	2,881	-1.11%
2020/07/24	0	0.00	28	8.30	8.22	-28	2,983	-0.94%
2020/07/23	0	0.00	9	8.30	8.32	-9	2,977	-0.30%
2020/07/21	0	0.00	2	8.21	8.22	-2	3,017	-0.07%
2020/07/20	22	8.10	0	0.00	8.12	22	3,014	0.73%
2020/07/17	9	8.27	4	8.22	8.21	5	3,022	0.17%
2020/07/16	4	8.26	20	8.28	8.34	-16	3,024	-0.53%
2020/07/15	20	8.15	0	0.00	8.06	20	2,958	0.68%
2020/07/10	0	0.00	11	8.10	8.03	-11	3,122	-0.35%
2020/07/09	0	0.00	5	8.18	8.17	-5	3,121	-0.16%
2020/07/08	0	0.00	10	8.18	8.17	-10	3,121	-0.32%
2020/07/07	2	8.28	21	8.23	8.18	-19	3,127	-0.61%
2020/07/06	20	8.19	5	8.23	8.27	15	3,132	0.48%
2020/07/03	20	8.18	0	0.00	8.23	20	3,127	0.64%
2020/06/30	0	0.00	10	8.22	8.24	-10	3,174	-0.31%
2020/06/29	22	8.22	10	8.19	8.19	12	3,195	0.38%
2020/06/22	0	0.00	33	8.34	8.46	-33	3,286	-1.00%
2020/06/18	0	0.00	1	8.20	8.22	-1	3,330	-0.03%
2020/06/17	15	8.21	1	8.21	8.22	14	3,388	0.41%
2020/06/16	10	8.24	2	8.25	8.24	8	3,423	0.23%
2020/06/15	17	8.20	3	8.13	8.11	14	3,534	0.40%
2020/06/12	9	8.08	2	8.15	8.19	7	3,593	0.19%
2020/06/11	1	8.50	41	8.35	8.34	-40	3,653	-1.09%
2020/06/10	35	8.47	26	8.47	8.65	9	3,674	0.24%
2020/06/09	10	8.42	8	8.40	8.41	2	3,786	0.05%
2020/06/08	16	8.36	20	8.49	8.45	-4	3,934	-0.10%
2020/06/05	21	8.20	17	8.20	8.24	4	3,877	0.10%
2020/06/04	11	7.95	1	7.98	8.00	10	3,876	0.26%
2020/06/03	6	8.05	36.3	7.90	8.02	-30.3	3,936	-0.77%
2020/06/02	2	7.82	3	7.81	7.80	-1	3,920	-0.03%
2020/06/01	0	0.00	8	7.91	7.81	-8	3,931	-0.20%
2020/05/29	44	7.84	6	7.83	7.80	38	3,933	0.97%
2020/05/28	45	8.06	12	8.09	8.14	33	3,929	0.84%
2020/05/27	7	7.46	52	7.79	7.79	-45	3,835	-1.17%
2020/05/25	1	7.27	12	7.26	7.25	-11	3,769	-0.29%
2020/05/22	1	7.36	2	7.33	7.30	-1	3,779	-0.03%
2020/05/21	10	7.42	6	7.44	7.43	4	3,779	0.11%
2020/05/20	2	7.35	5	7.32	7.29	-3	3,777	-0.08%
2020/05/19	6	7.34	73	7.34	7.26	-67	3,776	-1.77%
2020/05/18	0	0.00	1	7.23	7.18	-1	3,766	-0.03%
2020/05/15	21	7.19	0	0.00	7.15	21	3,759	0.56%
2020/05/14	22	7.38	32	7.33	7.21	-10	3,743	-0.27%
2020/05/13	7	7.50	5	7.52	7.50	2	3,717	0.05%
2020/05/12	9	7.49	4	7.55	7.57	5	3,729	0.13%
2020/05/11	0	0.00	7	7.61	7.63	-7	3,726	-0.19%
2020/05/08	1	7.47	1	7.40	7.45	0	3,698	0.00%
2020/05/07	8.1	7.32	0.1	7.35	7.38	8	3,694	0.22%
2020/05/06	130	7.37	0	0.00	7.33	130	3,714	3.50%	大買/鉅額交易
2020/05/05	1	7.39	4	7.46	7.42	-3	3,720	-0.08%
2020/05/04	58	7.48	52	7.55	7.42	6	3,728	0.16%
2020/04/30	45	7.74	3	7.77	7.83	42	3,666	1.15%
2020/04/29	28	7.46	43.1	7.44	7.47	-15.1	3,654	-0.41%
2020/04/28	0	0.00	2	7.29	7.27	-2	3,708	-0.05%
2020/04/27	22	7.17	37	7.16	7.16	-15	3,850	-0.39%
2020/04/24	2	6.78	0	0.00	6.86	2	3,818	0.05%
2020/04/23	15	6.85	0	0.00	6.81	15	3,843	0.39%
2020/04/22	2	6.63	7	6.67	6.81	-5	3,857	-0.13%
2020/04/21	12	6.91	12	7.03	6.77	0	3,866	0.00%
2020/04/17	31	7.14	8	7.22	7.12	23	3,862	0.60%
2020/04/16	16	7.11	12	7.12	7.12	4	3,815	0.10%
2020/04/15	0	0.00	7	7.35	7.25	-7	3,749	-0.19%
2020/04/14	1	7.21	43	7.20	7.22	-42	3,750	-1.12%
2020/04/13	16	7.08	15	7.06	7.06	1	3,769	0.03%
2020/04/10	0	0.00	4	7.19	7.20	-4	3,803	-0.11%
2020/04/09	1	7.12	5	7.28	7.15	-4	3,878	-0.10%
2020/04/08	3	6.88	11	6.92	7.04	-8	3,929	-0.20%
2020/04/07	2	6.79	7	6.78	6.74	-5	3,962	-0.13%
2020/04/06	15	6.69	0	0.00	6.67	15	4,155	0.36%
2020/04/01	11	6.66	38	6.84	6.80	-27	4,209	-0.64%
2020/03/31	4	6.67	1	6.68	6.63	3	4,219	0.07%
2020/03/30	4	6.40	4	6.53	6.58	0	4,243	0.00%
2020/03/27	0	0.00	19	6.71	6.60	-19	4,329	-0.44%
2020/03/26	26	6.58	25	6.66	6.53	1	4,342	0.02%
2020/03/25	38	7.04	12	6.92	6.89	26	4,286	0.61%
2020/03/24	11	6.34	18	6.46	6.51	-7	4,255	-0.16%
2020/03/23	14	6.13	14	6.10	6.10	0	4,258	0.00%
2020/03/20	2	5.94	0	0.00	5.94	2	4,280	0.05%
2020/03/19	23	5.61	10	5.43	5.40	13	4,375	0.30%
2020/03/18	5	6.16	4	6.18	6.00	1	4,266	0.02%
2020/03/17	32	6.40	0	0.00	6.21	32	4,242	0.75%
2020/03/16	1	6.84	6	7.19	6.75	-5	4,161	-0.12%
2020/03/13	27	6.99	46	6.97	7.15	-19	4,089	-0.46%
2020/03/12	42	8.16	58	8.10	7.74	-16	3,916	-0.41%
2020/03/11	10	8.86	27	8.67	8.60	-17	3,731	-0.46%
2020/03/10	22	8.73	33	8.75	8.79	-11	3,699	-0.30%
2020/03/09	33	8.99	7	8.93	8.90	26	3,663	0.71%
2020/03/06	15	9.23	3	9.20	9.21	12	3,588	0.33%
2020/03/04	5	9.30	5	9.30	9.30	0	3,569	0.00%
2020/03/03	10	9.34	32	9.33	9.30	-22	3,567	-0.62%
2020/03/02	20	8.83	42	8.95	9.00	-22	3,545	-0.62%
2020/02/27	24	9.24	3	9.23	9.06	21	3,617	0.58%
2020/02/26	9	9.26	13	9.27	9.26	-4	3,597	-0.11%
2020/02/25	15	9.28	5	9.31	9.31	10	3,592	0.28%
2020/02/24	34	9.38	35	9.32	9.32	-1	3,585	-0.03%
2020/02/21	3	9.52	23	9.52	9.53	-20	3,575	-0.56%
2020/02/20	0	0.00	1	9.47	9.48	-1	3,554	-0.03%
2020/02/18	14	9.40	0	0.00	9.41	14	3,588	0.39%
2020/02/13	2	9.44	1	9.41	9.40	1	3,600	0.03%
2020/02/12	10	9.31	0	0.00	9.44	10	3,658	0.27%
2020/02/11	11	9.28	10	9.29	9.29	1	3,678	0.03%
2020/02/10	15	9.19	15	9.22	9.22	0	3,699	0.00%
2020/02/07	8	9.34	4	9.37	9.33	4	3,841	0.10%
2020/02/06	47	9.42	0	0.00	9.52	47	4,194	1.12%
2020/02/05	10	9.32	1	9.32	9.30	9	4,202	0.21%
2020/02/04	0	0.00	1	9.27	9.30	-1	4,194	-0.02%
2020/02/03	7	9.14	2	9.17	9.13	5	4,182	0.12%
2020/01/31	27	9.37	1	9.34	9.32	26	4,116	0.63%
2020/01/30	22	9.58	0	0.00	9.32	22	4,022	0.55%
2020/01/20	5	10.30	7	10.24	10.25	-2	3,853	-0.05%
2020/01/17	0	0.00	8	10.30	10.30	-8	3,816	-0.21%
2020/01/16	0	0.00	1	10.30	10.25	-1	3,802	-0.03%
2020/01/10	3	10.28	0	0.00	10.30	3	3,835	0.08%
2020/01/09	16	10.27	1	10.25	10.25	15	3,871	0.39%
2020/01/08	4	10.18	2	10.23	10.10	2	3,916	0.05%
2020/01/07	3	10.35	1	10.30	10.30	2	3,887	0.05%
2020/01/06	2	10.35	2	10.40	10.40	0	3,919	0.00%
2020/01/03	2	10.55	0	0.00	10.50	2	3,944	0.05%
2020/01/02	7	10.74	44	10.71	10.75	-37	3,871	-0.96%
2019/12/31	30	10.65	13	10.65	10.65	17	3,837	0.44%
2019/12/30	10	10.63	23	10.60	10.60	-13	3,759	-0.35%
2019/12/27	0	0.00	21	10.30	10.35	-21	3,581	-0.59%
2019/12/26	1	10.15	16	10.15	10.15	-15	3,499	-0.43%
2019/12/25	0	0.00	13	10.25	10.25	-13	3,463	-0.38%
2019/12/24	10	10.30	5	10.26	10.25	5	3,458	0.14%
2019/12/23	4	10.20	1	10.10	10.25	3	3,387	0.09%
2019/12/19	31	10.08	16	10.10	10.15	15	3,327	0.45%
2019/12/18	6	10.05	0	0.00	10.15	6	3,320	0.18%
2019/12/17	34	10.13	0	0.00	10.10	34	3,275	1.04%
2019/12/16	0	0.00	4	9.99	9.99	-4	3,207	-0.12%
2019/12/13	5	9.87	29	9.85	9.83	-24	3,091	-0.78%
2019/12/12	6	9.87	16	9.93	9.84	-10	3,071	-0.33%
2019/12/11	11	9.71	0	0.00	9.76	11	3,053	0.36%
2019/12/10	5	9.60	0	0.00	9.63	5	3,033	0.16%
2019/12/09	7	9.63	5	9.62	9.64	2	3,050	0.07%
2019/12/06	0	0.00	7	9.67	9.69	-7	3,082	-0.23%
2019/12/05	1	9.73	2	9.71	9.73	-1	3,073	-0.03%
2019/12/04	22	9.64	0	0.00	9.81	22	3,095	0.71%
2019/12/03	4	9.70	0	0.00	9.71	4	3,074	0.13%
2019/12/02	5	9.72	3	9.68	9.72	2	3,085	0.06%
2019/11/29	9	9.74	8	9.76	9.76	1	3,101	0.03%
2019/11/28	1	9.78	7	9.81	9.82	-6	3,107	-0.19%
2019/11/27	11	9.80	1	9.86	9.90	10	3,103	0.32%
2019/11/26	19	9.78	13	9.87	9.90	6	3,083	0.19%
2019/11/25	2	9.55	2	9.50	9.57	0	2,972	0.00%
2019/11/22	2	9.35	0	0.00	9.35	2	2,965	0.07%
2019/11/21	1	9.32	6	9.33	9.37	-5	2,975	-0.17%
2019/11/20	4	9.39	2	9.38	9.42	2	2,982	0.07%
2019/11/19	3	9.48	2	9.48	9.47	1	2,982	0.03%
2019/11/18	6	9.43	0	0.00	9.45	6	2,997	0.20%
2019/11/15	3	9.33	8	9.27	9.26	-5	2,993	-0.17%
2019/11/14	0	0.00	1	9.35	9.32	-1	3,002	-0.03%
2019/11/13	3	9.47	4	9.45	9.40	-1	3,106	-0.03%
2019/11/12	4	9.47	1	9.49	9.48	3	3,202	0.09%
2019/11/11	9	9.49	0	0.00	9.46	9	3,257	0.28%
2019/11/08	6	9.88	0	0.00	9.87	6	3,199	0.19%
2019/11/07	1	9.81	13	9.77	9.86	-12	3,179	-0.38%
2019/11/06	10	9.96	12	9.90	9.86	-2	3,246	-0.06%
2019/11/05	28	9.98	42	10.06	10.10	-14	3,174	-0.44%
2019/11/04	1	9.32	0	0.00	9.36	1	2,873	0.03%
2019/11/01	3	9.18	0	0.00	9.22	3	2,878	0.10%
2019/10/31	0	0.00	13	9.11	9.09	-13	2,913	-0.45%
2019/10/29	5	9.14	29	9.14	9.11	-24	2,956	-0.81%
2019/10/28	2	9.18	0	0.00	9.17	2	2,965	0.07%
2019/10/25	12	9.20	2	9.24	9.20	10	2,970	0.34%
2019/10/24	5	9.20	0	0.00	9.21	5	3,010	0.17%
2019/10/23	4	9.26	5.4	9.26	9.25	-1.4	3,027	-0.04%
2019/10/22	2	9.38	5	9.37	9.36	-3	3,091	-0.10%
2019/10/21	4	9.35	8	9.36	9.40	-4	3,119	-0.13%
2019/10/18	0	0.00	3	9.08	9.08	-3	3,208	-0.09%
2019/10/17	1	9.09	8	9.08	9.10	-7	3,266	-0.21%
2019/10/16	33	8.97	2	8.99	8.99	31	3,262	0.95%
2019/10/15	0	0.00	4	9.04	9.03	-4	3,256	-0.12%
2019/10/14	0	0.00	19	9.05	9.06	-19	3,230	-0.59%
2019/10/09	7	9.25	0	0.00	9.12	7	3,205	0.22%
2019/10/08	0	0.00	2	9.39	9.45	-2	3,147	-0.06%
2019/10/07	4	9.39	26	9.50	9.32	-22	3,152	-0.70%
2019/10/03	30	9.54	0	0.00	9.54	30	3,133	0.96%
2019/09/26	0	0.00	1	9.84	9.85	-1	3,222	-0.03%
2019/09/25	1	9.95	0	0.00	9.94	1	3,226	0.03%
2019/09/24	0	0.00	2	10.05	10.00	-2	3,233	-0.06%
2019/09/23	1	10.05	0	0.00	10.00	1	3,243	0.03%
2019/09/17	1	10.20	3	10.27	10.20	-2	3,351	-0.06%
2019/09/12	0	0.00	27	10.10	10.15	-27	3,413	-0.79%
2019/09/10	27	10.00	0	0.00	10.05	27	3,487	0.77%
2019/09/05	1	10.15	0	0.00	10.10	1	3,475	0.03%
2019/09/04	0	0.00	2	10.10	10.15	-2	3,473	-0.06%
2019/09/02	2	9.90	0	0.00	10.00	2	3,471	0.06%
2019/08/26	4	9.95	3	9.96	9.91	1	3,513	0.03%
2019/08/21	1	9.97	11	9.96	9.99	-10	3,633	-0.28%
2019/08/20	4	10.01	0	0.00	10.05	4	3,924	0.10%
2019/08/19	1	9.96	2	9.94	9.96	-1	3,954	-0.03%
2019/08/16	18	9.76	6	9.76	9.76	12	3,990	0.30%
2019/08/15	4	9.90	10	9.87	9.89	-6	3,901	-0.15%
2019/08/14	3	10.00	0	0.00	10.00	3	3,888	0.08%
2019/08/13	5	10.05	17	10.05	10.05	-12	3,867	-0.31%
2019/08/08	2	10.05	10	10.05	9.99	-8	4,068	-0.20%
2019/08/07	13	10.21	3	10.00	10.00	10	4,045	0.25%
2019/08/06	6	10.09	7	10.20	10.20	-1	4,156	-0.02%
2019/08/02	0	0.00	1	10.45	10.45	-1	4,354	-0.02%
2019/07/31	10	10.50	0	0.00	10.55	10	4,528	0.22%
2019/07/30	1	10.65	0	0.00	10.60	1	4,638	0.02%
2019/07/29	10	10.75	25	10.79	10.70	-15	5,056	-0.30%
2019/07/26	2	10.65	7	10.70	10.75	-5	5,495	-0.09%
2019/07/25	22	10.60	0	0.00	10.60	22	5,543	0.40%
2019/07/24	12	10.84	30	10.82	10.65	-18	5,620	-0.32%
2019/07/23	2	10.85	5	10.83	10.85	-3	5,661	-0.05%
2019/07/22	13	10.72	5	10.79	10.80	8	5,714	0.14%
2019/07/19	2	10.60	8	10.61	10.65	-6	5,716	-0.10%
2019/07/18	0	0.00	42	10.50	10.50	-42	5,969	-0.70%
2019/07/17	5	10.55	2	10.50	10.50	3	6,190	0.05%
2019/07/16	2	10.45	0	0.00	10.45	2	6,425	0.03%
2019/07/15	14	10.37	0	0.00	10.35	14	6,456	0.22%
2019/07/12	0	0.00	1	10.40	10.40	-1	6,538	-0.02%
2019/07/11	8	10.40	0	0.00	10.40	8	6,644	0.12%
2019/07/10	12	10.35	37	10.35	10.35	-25	6,814	-0.37%
2019/07/09	0	0.00	4	10.35	10.40	-4	6,829	-0.06%
2019/07/08	0	0.00	2	10.40	10.45	-2	6,880	-0.03%
2019/07/05	0	0.00	2	10.55	10.60	-2	6,910	-0.03%
2019/07/04	1	10.50	0	0.00	10.55	1	6,986	0.01%
2019/07/03	1	10.60	0	0.00	10.55	1	7,105	0.01%
2019/07/02	2	10.65	0	0.00	10.70	2	7,240	0.03%
2019/06/27	1	10.60	1	10.60	10.55	0	7,436	0.00%
2019/06/25	1	10.55	2	10.45	10.45	-1	7,533	-0.01%
2019/06/24	3	10.67	0	0.00	10.65	3	7,617	0.04%
2019/06/21	1	10.60	3	10.60	10.65	-2	7,609	-0.03%
2019/06/20	1	10.55	2	10.50	10.50	-1	7,635	-0.01%
2019/06/18	1	10.35	1	10.30	10.30	0	7,832	0.00%
2019/06/17	2	10.35	0	0.00	10.40	2	8,077	0.02%
2019/06/14	0	0.00	1	10.40	10.35	-1	8,178	-0.01%
2019/06/13	2	10.40	0	0.00	10.40	2	8,203	0.02%
2019/06/12	11	10.40	0	0.00	10.40	11	8,267	0.13%
2019/06/11	0	0.00	1	10.45	10.40	-1	8,401	-0.01%
2019/06/06	0	0.00	5	10.50	10.50	-5	8,546	-0.06%
2019/06/05	1	10.50	2	10.50	10.50	-1	8,624	-0.01%
2019/06/03	8	10.35	0	0.00	10.35	8	8,897	0.09%
2019/05/31	1	10.40	0	0.00	10.40	1	9,298	0.01%
2019/05/30	5	10.50	0	0.00	10.35	5	9,623	0.05%
2019/05/28	10	10.25	0	0.00	10.60	10	9,733	0.10%
2019/05/27	16	10.46	2	10.35	10.35	14	9,845	0.14%
2019/05/24	9	10.89	16	10.85	10.85	-7	9,722	-0.07%
2019/05/21	6	10.92	0	0.00	10.90	6	10,283	0.06%
2019/05/20	9	10.95	5.2	10.86	10.80	3.8	10,291	0.04%
2019/05/17	7	10.93	5	10.84	10.85	2	10,353	0.02%
2019/05/16	3	11.05	9	11.03	11.00	-6	10,312	-0.06%
2019/05/15	1	11.10	0	11.00	11.05	1	10,408	0.01%
2019/05/14	12	10.95	2	10.85	11.05	10	10,605	0.09%
2019/05/13	8	10.85	10	10.70	10.85	-2	10,715	-0.02%
2019/05/10	7	10.56	4	10.50	10.60	3	11,052	0.03%
2019/05/09	6	10.78	1	10.75	10.70	5	11,126	0.04%
2019/05/08	5	10.90	0	0.00	11.00	5	11,056	0.05%
2019/05/07	5	11.20	11	11.16	11.10	-6	11,031	-0.05%
2019/05/06	15	11.34	21	11.19	11.20	-6	10,971	-0.05%
2019/05/03	27	11.88	2	11.75	11.85	25	10,577	0.24%
2019/05/02	0	0.00	4	12.35	12.35	-4	10,166	-0.04%
2019/04/30	1	12.15	1	12.25	12.30	0	10,111	0.00%
2019/04/29	2	12.15	1	12.20	12.05	1	10,108	0.01%
2019/04/26	1	12.45	21	12.44	12.30	-20	10,046	-0.20%
2019/04/25	7	12.46	0	0.00	12.55	7	9,951	0.07%
2019/04/24	16	12.64	2	12.50	12.45	14	9,822	0.14%
2019/04/23	35	12.30	8	12.36	12.45	27	9,537	0.28%
2019/04/22	8	12.28	68	12.23	12.30	-60	9,344	-0.64%
2019/04/17	1	12.00	15	12.00	12.05	-14	9,305	-0.15%
2019/04/16	1	12.00	6	12.00	12.05	-5	9,241	-0.05%
2019/04/12	11	11.80	1	11.75	11.75	10	9,235	0.11%
2019/04/11	12	11.89	1	11.85	11.90	11	9,227	0.12%
2019/04/10	1	11.95	2	11.90	12.00	-1	9,188	-0.01%
2019/04/09	1	11.90	8	11.97	12.05	-7	9,131	-0.08%
2019/04/08	2	11.90	7	11.83	11.85	-5	9,048	-0.06%
2019/04/03	0	0.00	2	11.53	11.70	-2	8,878	-0.02%
2019/04/02	8	11.40	0	0.00	11.45	8	8,773	0.09%
2019/04/01	5	11.55	2	11.45	11.40	3	8,713	0.03%
2019/03/29	2	11.38	0	0.00	11.40	2	8,681	0.02%
2019/03/28	3	11.32	0	0.00	11.30	3	8,700	0.03%
2019/03/27	11	11.40	10	11.35	11.40	1	8,687	0.01%
2019/03/26	1	11.50	0	0.00	11.50	1	8,615	0.01%
2019/03/25	0	0.00	15.4	11.40	11.40	-15.4	8,594	-0.18%
2019/03/22	4	11.55	13	11.67	11.55	-9	8,526	-0.11%
2019/03/21	0	0.00	1	11.75	11.75	-1	8,418	-0.01%
2019/03/20	8	11.72	4	11.84	11.70	4	8,396	0.05%
2019/03/19	10	11.98	0	0.00	11.95	10	8,157	0.12%
2019/03/18	11	11.97	15	11.95	11.90	-4	8,057	-0.05%
2019/03/15	0	11.90	20	11.94	11.95	-20	8,085	-0.25%
2019/03/14	32	11.92	0	0.00	11.90	32	8,071	0.40%
2019/03/13	20	12.05	6	12.00	12.00	14	8,029	0.17%
2019/03/12	7	12.10	2	12.15	12.10	5	8,245	0.06%
2019/03/11	4	12.01	1	12.05	12.00	3	8,335	0.04%
2019/03/08	2	11.95	1	11.95	11.95	1	8,322	0.01%
2019/03/07	11	12.24	0	0.00	12.10	11	8,279	0.13%
2019/03/06	20	12.45	1	12.45	12.40	19	8,456	0.22%
2019/03/05	11	12.11	5	12.28	12.30	6	8,093	0.07%
2019/03/04	3	12.00	3	11.95	12.00	0	7,812	0.00%
2019/02/27	0	0.00	1	12.05	12.05	-1	7,764	-0.01%
2019/02/26	11	12.10	59	12.13	12.10	-48	7,706	-0.62%
2019/02/25	5	12.15	0	0.00	12.15	5	7,565	0.07%
2019/02/22	1	12.05	1	12.05	12.05	0	7,434	0.00%
2019/02/21	5	12.25	4	12.18	12.30	1	7,250	0.01%
2019/02/20	0	0.00	5	12.16	12.05	-5	7,093	-0.07%
2019/02/19	1	12.10	0	0.00	11.90	1	6,848	0.01%
2019/02/15	1	11.85	0	0.00	11.90	1	6,849	0.01%
2019/02/14	5	12.11	3	12.10	12.05	2	6,813	0.03%
2019/02/13	12	12.17	0	0.00	12.15	12	6,807	0.18%
2019/02/12	15	12.35	1	12.25	12.30	14	6,656	0.21%
2019/02/11	14	12.15	0	0.00	12.00	14	6,421	0.22%
2019/01/30	31	11.61	0	0.00	11.65	31	5,995	0.52%
2019/01/28	1	11.20	3	11.25	11.25	-2	5,742	-0.03%
2019/01/23	0	0.00	1	11.20	11.20	-1	5,744	-0.02%
2019/01/21	5	11.00	6	11.10	11.10	-1	5,859	-0.02%
2019/01/18	2	10.90	1	10.95	10.90	1	5,983	0.02%
2019/01/16	0	0.00	1	10.85	10.85	-1	6,230	-0.02%
2019/01/14	5	10.70	0	0.00	10.75	5	6,380	0.08%
2019/01/11	12	10.90	0	0.00	10.90	12	6,485	0.19%
2019/01/10	1	11.10	0	0.00	11.00	1	6,475	0.02%
2019/01/09	0	0.00	10	11.13	11.20	-10	6,402	-0.16%
2019/01/07	0	0.00	2	10.70	10.75	-2	6,281	-0.03%
2019/01/04	2	10.30	5	10.20	10.35	-3	6,333	-0.05%
2019/01/03	30	10.70	10	10.85	10.70	20	6,338	0.32%
2019/01/02	15	10.97	1	10.95	10.95	14	6,371	0.22%
2018/12/27	2	10.75	0	0.00	10.75	2	6,580	0.03%
2018/12/24	5	11.00	0	0.00	11.05	5	6,734	0.07%
2018/12/20	10	11.10	0	0.00	11.00	10	7,110	0.14%
2018/12/19	0	0.00	1	11.20	11.15	-1	7,376	-0.01%
2018/12/17	1	11.40	0	0.00	11.35	1	7,782	0.01%
2018/12/14	0	0.00	2	11.43	11.45	-2	7,950	-0.03%
2018/12/13	41	11.30	0	0.00	11.30	41	8,120	0.50%
2018/12/12	1	11.30	0	0.00	11.30	1	8,196	0.01%
2018/12/11	1	11.30	2	11.20	11.20	-1	8,161	-0.01%
2018/12/10	5	11.25	0	0.00	11.20	5	8,290	0.06%
2018/12/07	1	11.60	0	0.00	11.50	1	8,274	0.01%
2018/12/06	24	11.60	42	11.45	11.40	-18	8,298	-0.22%
2018/12/05	78	11.90	3	12.18	11.85	75	8,402	0.89%
2018/12/04	8	11.95	4	11.96	11.85	4	8,327	0.05%
2018/12/03	1	11.80	0	0.00	11.90	1	8,343	0.01%
2018/11/30	170	11.60	180	11.65	11.60	-10	8,475	-0.12%	大買/大賣/
2018/11/29	11	11.86	6	11.84	11.80	5	8,448	0.06%
2018/11/26	1	11.35	0	0.00	11.25	1	8,475	0.01%
2018/11/23	5	11.40	0	0.00	11.30	5	8,591	0.06%
2018/11/21	0	0.00	0.9	11.30	11.35	-0.9	9,185	-0.01%
2018/11/20	6	11.50	0	0.00	11.40	6	9,329	0.06%
2018/11/19	20	11.55	0	0.00	11.55	20	9,637	0.21%
2018/11/16	1	11.65	0	0.00	11.55	1	9,908	0.01%
2018/11/15	6	11.58	1	11.60	11.60	5	10,107	0.05%
2018/11/14	1	11.30	1	11.65	11.65	0	10,334	0.00%
2018/11/13	5	11.25	0	0.00	11.25	5	10,618	0.05%
2018/11/12	4	11.41	0	0.00	11.40	4	10,829	0.04%
2018/11/09	5	11.65	0	0.00	11.65	5	11,095	0.05%
2018/10/29	2	11.15	15	11.13	11.50	-13	13,966	-0.09%
2018/10/26	18	10.74	0	0.00	10.85	18	13,982	0.13%
2018/10/25	6	11.17	2	11.20	11.05	4	13,832	0.03%
2018/10/24	4	11.81	0	0.00	11.85	4	13,778	0.03%
2018/10/23	0	0.00	4	12.35	12.25	-4	13,825	-0.03%
2018/10/22	5	12.50	10	12.60	12.70	-5	13,880	-0.04%
2018/10/19	2	12.70	0	0.00	12.55	2	14,236	0.01%
2018/10/18	10	13.05	10	13.20	13.00	0	14,220	0.00%
2018/10/17	10	13.00	0	0.00	12.90	10	14,461	0.07%
2018/10/16	0	0.00	13	13.17	13.20	-13	14,446	-0.09%
2018/10/15	10	13.25	0	0.00	13.15	10	14,518	0.07%
2018/10/12	14	13.03	0	0.00	13.10	14	14,495	0.10%
2018/10/11	1	12.90	7	12.91	12.85	-6	14,535	-0.04%
2018/10/05	7	13.60	26	13.67	13.60	-19	14,547	-0.13%
2018/10/04	17	14.05	0	0.00	14.00	17	14,490	0.12%
2018/10/03	3	14.15	1	14.45	14.10	2	14,705	0.01%
2018/10/02	1	14.50	0	0.00	14.25	1	14,676	0.01%
2018/10/01	2	14.30	0	0.00	14.50	2	14,670	0.01%
2018/09/28	4	14.53	5	14.45	14.45	-1	14,652	-0.01%
2018/09/27	0	0.00	4	14.56	14.75	-4	14,525	-0.03%
2018/09/26	8	14.62	1	14.70	14.65	7	14,427	0.05%
2018/09/25	10	14.50	17	14.41	14.40	-7	14,220	-0.05%
2018/09/20	5	13.80	5	13.85	13.95	0	14,010	0.00%
2018/09/19	14	13.99	0	0.00	14.05	14	13,927	0.10%
2018/09/18	3	13.52	3	13.53	13.50	0	13,961	0.00%
2018/09/14	1	13.30	4	13.36	13.40	-3	14,181	-0.02%
2018/09/13	2	13.40	0	0.00	13.35	2	14,127	0.01%
2018/09/11	2	13.08	4	13.16	13.15	-2	14,359	-0.01%
2018/09/10	0	0.00	1	13.15	13.00	-1	14,316	-0.01%
2018/09/07	8	13.44	13	13.60	13.50	-5	14,138	-0.04%
2018/09/06	10	13.30	2	13.30	13.15	8	14,021	0.06%
2018/09/05	2	13.63	1	13.70	13.65	1	13,890	0.01%
2018/09/04	1	13.65	0	0.00	13.80	1	13,909	0.01%
2018/09/03	9	13.70	1	13.65	13.65	8	13,905	0.06%
2018/08/31	4	13.94	10	14.11	14.00	-6	13,911	-0.04%
2018/08/30	0	0.00	17	14.38	14.30	-17	13,778	-0.12%
2018/08/29	20	14.00	45	14.12	14.00	-25	13,775	-0.18%
2018/08/28	9	14.55	4	14.56	14.45	5	13,557	0.04%
2018/08/27	12	14.90	2	14.93	14.95	10	13,489	0.07%
2018/08/24	12	14.99	12	15.00	15.05	0	13,586	0.00%
2018/08/23	103	15.59	104	15.26	15.50	-1	13,303	-0.01%	大買/大賣/
2018/08/22	7.3	15.16	5	15.16	15.00	2.3	13,059	0.02%
2018/08/21	0	0.00	2	15.00	15.05	-2	12,971	-0.02%
2018/08/20	12	14.95	7	14.60	14.55	5	12,662	0.04%
2018/08/17	3	15.50	4	15.06	15.00	-1	12,321	-0.01%
2018/08/16	21	15.10	0	0.00	15.35	21	12,002	0.17%
2018/08/15	181	15.64	180	15.58	15.60	1	11,641	0.01%	大買/大賣/
2018/08/14	25	15.57	19	15.25	15.60	6	11,049	0.05%
2018/08/13	10	14.49	21	14.57	14.45	-11	10,062	-0.11%
2018/08/10	1	14.35	22	14.25	14.25	-21	9,425	-0.22%
2018/08/08	3	14.00	0	0.00	13.90	3	9,088	0.03%
2018/08/07	0	0.00	2	14.10	14.05	-2	8,963	-0.02%
2018/08/06	2	14.25	8	14.07	14.15	-6	8,948	-0.07%
2018/08/03	5	14.10	9	13.92	13.85	-4	8,889	-0.04%
2018/08/02	9	14.07	2	14.08	14.00	7	8,827	0.08%
2018/08/01	1	14.30	1	14.20	14.20	0	8,717	0.00%
2018/07/31	3	14.20	10	14.20	14.25	-7	8,653	-0.08%
2018/07/30	1	14.10	24	14.23	14.15	-23	8,570	-0.27%
2018/07/27	4	13.90	5	13.90	13.90	-1	8,392	-0.01%
2018/07/26	13	13.92	3	14.05	13.80	10	8,311	0.12%
2018/07/25	0	0.00	8	13.54	13.65	-8	7,942	-0.10%
2018/07/24	45	13.34	3	13.48	13.45	42	7,810	0.54%
2018/07/23	0.6	12.90	0	0.00	13.00	0.6	7,505	0.01%
2018/07/20	0	0.00	6	12.95	12.95	-6	7,455	-0.08%
2018/07/19	0	0.00	7	13.35	13.30	-7	7,380	-0.09%
2018/07/16	0	0.00	57	13.30	13.15	-57	7,264	-0.78%
2018/07/13	0	0.00	5	13.02	13.15	-5	7,209	-0.07%
2018/07/12	1	13.40	0	0.00	13.35	1	7,037	0.01%
2018/07/11	2	13.30	53	13.21	13.35	-51	6,918	-0.74%
2018/07/10	22	13.10	2	13.00	13.00	20	6,661	0.30%
2018/07/09	0	0.00	1	13.00	13.00	-1	6,594	-0.02%
2018/07/06	1	12.65	39	12.70	12.95	-38	6,626	-0.57%
2018/07/04	0	0.00	8	12.63	12.65	-8	6,611	-0.12%
2018/07/03	8	12.49	10	12.95	12.40	-2	6,668	-0.03%
2018/07/02	0	0.00	6	12.88	12.95	-6	6,572	-0.09%
2018/06/29	21	12.67	6	12.80	12.65	15	6,550	0.23%
2018/06/28	0	0.00	3	13.07	13.05	-3	6,428	-0.05%
2018/06/27	34	13.02	14	13.15	13.15	20	6,370	0.31%
2018/06/25	5	12.95	8	12.86	12.90	-3	6,160	-0.05%
2018/06/22	2	12.60	7	12.70	12.60	-5	6,098	-0.08%
2018/06/21	25	12.60	22	12.78	12.60	3	6,198	0.05%
2018/06/20	0	0.00	1	12.50	12.60	-1	6,389	-0.02%
2018/06/19	2	12.45	1	12.35	12.40	1	6,392	0.02%
2018/06/15	0	0.00	20	12.15	12.20	-20	6,262	-0.32%
2018/06/14	13	12.33	6	12.17	12.10	7	6,279	0.11%
2018/06/13	0	0.00	1	12.50	12.40	-1	6,294	-0.02%
2018/06/12	4	12.50	1.7	12.43	12.50	2.3	6,219	0.04%
2018/06/11	1	12.45	33	12.48	12.40	-32	6,142	-0.52%
2018/06/08	1	12.30	1	12.35	12.40	0	6,099	0.00%
2018/06/07	1	12.30	17	12.29	12.25	-16	6,099	-0.26%
2018/06/06	34	12.09	1	12.15	12.05	33	6,105	0.54%
2018/06/05	8	12.11	1	12.10	12.10	7	6,128	0.11%
2018/06/04	8	12.00	6	12.02	12.20	2	6,122	0.03%
2018/06/01	23	11.84	14	11.83	11.85	9	5,952	0.15%
2018/05/31	3	11.30	20	11.27	11.45	-17	5,847	-0.29%
2018/05/30	15	11.25	1	11.20	11.25	14	6,534	0.21%
2018/05/29	3	11.00	0	0.00	11.40	3	6,662	0.05%
2018/05/28	1	10.75	0	0.00	10.90	1	6,902	0.01%
2018/05/25	4	10.88	1	10.90	10.80	3	7,117	0.04%
2018/05/24	1	10.95	0	0.00	11.00	1	7,257	0.01%
2018/05/23	1	11.00	0	0.00	10.95	1	7,979	0.01%
2018/05/21	10	11.10	0	0.00	11.05	10	8,767	0.11%
2018/05/18	1	11.05	0	0.00	11.00	1	8,899	0.01%
2018/05/17	6	10.98	0	0.00	10.90	6	8,978	0.07%
2018/05/16	9	10.87	5	10.75	10.80	4	9,034	0.04%
2018/05/15	1	10.85	0	0.00	10.90	1	9,174	0.01%
2018/05/11	2	11.15	8	11.06	10.90	-6	9,629	-0.06%
2018/05/10	2	10.85	11	11.00	11.00	-9	9,646	-0.09%
2018/05/03	11	10.42	0	0.00	10.35	11	10,150	0.11%
2018/05/02	5	10.55	0	0.00	10.50	5	10,318	0.05%
2018/04/30	0	0.00	2	10.85	10.80	-2	10,792	-0.02%
2018/04/27	2	10.75	0	0.00	10.80	2	10,942	0.02%
2018/04/26	3	10.98	43	10.90	10.75	-40	11,246	-0.36%
2018/04/25	44	10.80	4	10.85	10.90	40	11,433	0.35%
2018/04/24	10	11.00	0	0.00	11.00	10	11,765	0.08%
2018/04/20	1	11.30	5	11.37	11.40	-4	12,365	-0.03%
2018/04/19	0	0.00	2	11.30	11.25	-2	13,211	-0.02%
2018/04/18	3	11.20	3	11.20	11.15	0	13,617	0.00%
2018/04/16	1	11.35	0	0.00	11.15	1	15,298	0.01%
2018/04/13	0	0.00	4	11.35	11.35	-4	15,988	-0.03%
2018/04/12	8	11.40	14	11.36	11.30	-6	17,051	-0.04%
2018/04/11	28	11.67	0	0.00	11.60	28	17,184	0.16%
2018/04/10	5	11.80	1	11.90	11.80	4	17,410	0.02%
2018/04/09	5	11.94	3	12.05	12.00	2	17,679	0.01%
2018/04/03	6	11.77	0	0.00	11.80	6	18,523	0.03%
2018/04/02	21	11.90	18	11.90	11.90	3	18,769	0.02%
2018/03/31	1	11.70	1	11.65	11.80	0	19,565	0.00%
2018/03/30	1	11.55	1	11.55	11.60	0	20,463	0.00%
2018/03/29	15	11.55	54	11.55	11.55	-39	20,503	-0.19%
2018/03/28	0	0.00	2	11.25	11.45	-2	20,514	-0.01%
2018/03/27	5	11.05	1	11.20	11.15	4	20,452	0.02%
2018/03/26	2	10.70	5	10.75	10.85	-3	20,399	-0.01%
2018/03/23	4	11.06	0	0.00	10.95	4	20,320	0.02%
2018/03/22	2	11.75	0	0.00	11.80	2	20,021	0.01%
2018/03/21	0	0.00	40	12.15	12.10	-40	19,894	-0.20%
2018/03/20	0	0.00	2	12.15	12.10	-2	19,964	-0.01%
2018/03/16	0	0.00	6	12.27	12.25	-6	20,511	-0.03%
2018/03/13	5	12.40	1	12.50	12.40	4	20,768	0.02%
2018/03/12	3	12.35	0	0.00	12.35	3	20,728	0.01%
2018/03/09	3	12.50	0	0.00	12.30	3	20,818	0.01%
2018/03/08	31	12.53	0	0.00	12.50	31	20,854	0.15%
2018/03/07	2	12.45	50	12.40	12.35	-48	20,770	-0.23%
2018/03/06	0	0.00	3	12.52	12.45	-3	20,732	-0.01%
2018/03/05	87	12.50	7	12.46	12.20	80	20,585	0.39%
2018/03/02	1	13.60	16	13.50	13.55	-15	19,892	-0.08%
2018/03/01	10	13.90	15	13.64	13.85	-5	19,740	-0.03%
2018/02/27	21	13.55	35	13.60	13.45	-14	19,364	-0.07%
2018/02/26	46	13.80	4.2	13.67	13.60	41.8	19,157	0.22%
2018/02/23	27	14.00	16.6	13.90	13.50	10.4	18,999	0.05%
2018/02/22	1	13.55	9	13.66	13.60	-8	18,331	-0.04%
2018/02/21	10	13.34	6	13.34	13.55	4	18,062	0.02%
2018/02/12	0	0.00	5	12.80	12.80	-5	17,554	-0.03%
2018/02/09	0	0.00	2	12.33	12.45	-2	17,463	-0.01%
2018/02/08	1	12.35	0	0.00	12.20	1	17,444	0.01%
2018/02/07	1	12.45	3	12.53	12.25	-2	17,399	-0.01%
2018/02/06	5	12.04	29	11.70	12.25	-24	17,268	-0.14%
2018/02/05	3	12.45	4	12.74	12.85	-1	16,969	-0.01%
2018/02/02	3	12.87	11	12.76	12.85	-8	16,940	-0.05%
2018/02/01	0	0.00	0.3	12.80	12.85	-0.3	16,948	0.00%
2018/01/31	0	0.00	21	12.67	12.95	-21	16,955	-0.12%
2018/01/30	10	13.25	11	13.30	13.05	-1	16,808	-0.01%
2018/01/29	0	0.00	1	13.20	13.20	-1	16,648	-0.01%
2018/01/26	0	0.00	10	13.19	13.15	-10	16,589	-0.06%
2018/01/25	3	13.13	16	13.16	13.25	-13	16,668	-0.08%
2018/01/24	18	12.96	18	13.07	13.05	0	16,514	0.00%
2018/01/22	11	12.42	5	12.49	12.55	6	16,061	0.04%
2018/01/19	5	12.75	1	12.85	12.75	4	15,954	0.03%
2018/01/18	2	12.60	4	12.70	12.65	-2	16,342	-0.01%
2018/01/17	3	13.15	1	13.15	12.90	2	16,235	0.01%
2018/01/16	2	13.30	7	13.16	13.20	-5	15,894	-0.03%
2018/01/15	50	13.32	39	13.13	13.05	11	15,631	0.07%
2018/01/12	31	14.06	3	13.97	13.90	28	14,781	0.19%
2018/01/11	48	13.97	44	13.89	13.90	4	14,390	0.03%
2018/01/10	100.6	14.09	30	14.18	14.00	70.6	13,953	0.51%
2018/01/09	3	13.40	27	13.50	13.70	-24	12,861	-0.19%
2018/01/08	37	13.26	20	13.36	13.40	17	12,193	0.14%
2018/01/05	6	12.71	59	12.80	12.85	-53	11,174	-0.47%
2018/01/04	3	12.90	0	0.00	12.70	3	10,964	0.03%
2018/01/03	4	12.73	2	12.78	12.75	2	10,724	0.02%
2018/01/02	7	12.75	5	12.81	12.85	2	10,405	0.02%