中鴻 (2014)-元大-大統券商分點個股進出

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

中鴻

(2014)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－元大-大統券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大統券商分點個股進出
元大-大統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
2024/05/09	5	22.55	0	0.00	22.30	5	7,297	0.07%
2024/05/08	9	22.44	0	0.00	22.55	9	7,260	0.12%
2024/05/07	1	22.50	3	22.70	22.55	-2	7,243	-0.03%
2024/05/06	4	23.18	0	0.00	22.90	4	7,177	0.06%
2024/05/03	1	23.55	14	23.63	23.35	-13	7,119	-0.18%
2024/04/30	0	0.00	5	23.30	23.25	-5	7,014	-0.07%
2024/04/29	0	23.45	4	23.60	23.55	-4	7,038	-0.06%
2024/04/26	5	22.95	2	23.15	23.20	3	6,947	0.04%
2024/04/25	5	22.86	0	0.00	22.90	5	6,973	0.07%
2024/04/24	2	23.00	0	0.00	23.00	2	6,963	0.03%
2024/04/23	1	23.10	0	0.00	23.05	1	7,003	0.01%
2024/04/22	10	22.85	4	23.10	22.80	6	7,016	0.09%
2024/04/19	17	23.25	8	23.46	23.20	9	6,917	0.13%
2024/04/18	28	23.81	13	24.07	23.75	15	6,679	0.22%
2024/04/17	6	22.23	4.4	22.25	22.25	1.6	6,151	0.03%
2024/04/16	17	22.17	11	22.25	22.15	6	6,289	0.10%
2024/04/15	0	0.00	1	23.10	22.65	-1	6,417	-0.02%
2024/04/11	0.2	23.60	0.3	23.50	23.35	-0.1	6,346	0.00%
2024/04/10	22.3	24.90	11.9	24.39	24.10	10.4	6,309	0.17%
2024/04/09	6	23.38	15.1	24.87	24.95	-9.1	5,796	-0.16%
2024/04/08	0.3	22.74	0	0.00	22.70	0.3	5,047	0.00%
2024/04/03	8	22.86	1	22.80	22.80	7	5,013	0.14%
2024/04/02	2	22.15	5	22.25	22.15	-3	4,727	-0.06%
2024/04/01	5	22.17	2	22.20	22.25	3	5,043	0.06%
2024/03/29	0	0.00	13	22.00	22.10	-13	5,293	-0.25%
2024/03/28	3.4	22.29	0	0.00	22.05	3.4	5,898	0.06%
2024/03/27	0	0.00	1	22.10	22.10	-1	6,376	-0.02%
2024/03/25	2.1	22.34	4	22.15	22.20	-1.9	8,059	-0.02%
2024/03/22	5	22.15	0	0.00	22.20	5	9,550	0.05%
2024/03/20	0.2	22.15	5	22.10	22.00	-4.8	12,747	-0.04%
2024/03/19	0	22.40	0	0.00	22.30	0	12,828	0.00%
2024/03/18	0.2	22.25	5	22.08	22.25	-4.8	12,849	-0.04%
2024/03/15	2	22.30	0	0.00	22.25	2	12,860	0.02%
2024/03/14	4	22.50	15	22.71	22.60	-11	12,852	-0.09%
2024/03/13	6	21.96	0	0.00	22.00	6	12,771	0.05%
2024/03/11	2	22.05	0	0.00	22.30	2	12,732	0.02%
2024/03/08	6	22.03	0	0.00	22.05	6	12,716	0.05%
2024/03/07	0	0.00	1	22.40	22.40	-1	12,713	-0.01%
2024/03/06	7.1	22.38	0	0.00	22.40	7.1	12,652	0.06%
2024/03/05	2	22.63	0	0.00	22.70	2	12,613	0.02%
2024/03/04	13.1	22.53	0	0.00	22.50	13.1	12,611	0.10%
2024/02/27	7	23.11	2	23.05	23.05	5	12,710	0.04%
2024/02/26	12	23.34	5	23.47	23.35	7	12,706	0.06%
2024/02/23	8	23.66	3	23.45	23.35	5	12,856	0.04%
2024/02/21	3	23.87	1	23.90	23.75	2	12,943	0.02%
2024/02/20	4	24.35	0	0.00	24.05	4	12,941	0.03%
2024/02/19	2	24.25	20	24.33	24.40	-18	13,040	-0.14%
2024/02/16	2	23.85	0.1	23.80	23.95	1.9	13,129	0.01%
2024/01/31	2	23.70	0	0.00	23.80	2	13,148	0.02%
2024/01/30	10	24.23	0.2	24.25	24.00	9.8	13,144	0.07%
2024/01/29	0	0.00	0.3	24.25	24.40	-0.3	13,164	0.00%
2024/01/26	0	0.00	1	24.10	24.15	-1	13,153	-0.01%
2024/01/25	1	24.00	1	23.90	23.75	0	13,120	0.00%
2024/01/24	0	0.00	2.2	24.24	23.95	-2.2	13,119	-0.02%
2024/01/23	0	0.00	1	23.50	23.85	-1	13,112	-0.01%
2024/01/19	22	23.06	20	23.15	23.20	2	13,049	0.02%
2024/01/18	2	23.35	0	0.00	23.40	2	12,991	0.02%
2024/01/17	1	23.50	0	0.00	23.35	1	13,021	0.01%
2024/01/16	12	23.94	0	0.00	23.90	12	13,025	0.09%
2024/01/11	3.5	24.42	0	0.00	24.40	3.5	13,026	0.03%
2024/01/10	13	24.68	13	24.36	24.35	0	13,180	0.00%
2024/01/09	5	25.26	1	25.10	25.10	4	13,022	0.03%
2024/01/05	1	26.05	1	26.30	26.10	0	12,727	0.00%
2024/01/04	0	0.00	1	26.40	26.25	-1	12,671	-0.01%
2024/01/03	1	25.60	0	0.00	25.70	1	12,565	0.01%
2024/01/02	5	26.06	4	26.25	26.05	1	12,482	0.01%
2023/12/29	0	0.00	4	26.04	26.05	-4	12,465	-0.03%
2023/12/28	9	25.99	1	26.30	25.95	8	12,479	0.06%
2023/12/27	18.5	26.27	15	26.47	26.20	3.5	12,340	0.03%
2023/12/26	12	26.63	0	0.00	26.70	12	12,063	0.10%
2023/12/25	6	27.46	24	27.97	26.95	-18	11,878	-0.15%
2023/12/22	8	26.89	1.2	27.19	27.00	6.8	11,440	0.06%
2023/12/21	24.2	27.77	31	27.88	27.70	-6.8	10,953	-0.06%
2023/12/20	65	28.21	19.2	28.29	28.20	45.8	10,450	0.44%
2023/12/19	244	26.41	257.7	26.86	27.75	-13.7	9,327	-0.15%	大買/大賣/
2023/12/18	70	27.07	66.7	27.14	26.85	3.3	7,949	0.04%
2023/12/15	11.5	25.20	75.3	25.28	26.00	-63.8	5,922	-1.08%
2023/12/13	15	22.97	0	0.00	23.10	15	5,090	0.29%
2023/12/11	1	23.20	0	0.00	23.05	1	5,194	0.02%
2023/12/08	1	23.25	0	0.00	23.25	1	5,197	0.02%
2023/12/05	1	23.60	0	0.00	23.55	1	5,163	0.02%
2023/12/04	15	23.40	2	23.70	23.80	13	5,142	0.25%
2023/11/29	26	23.47	2.1	23.45	23.55	23.9	5,135	0.47%
2023/11/28	0	0.00	7	23.76	23.65	-7	5,111	-0.14%
2023/11/27	1	22.90	1	23.00	23.25	0	5,024	0.00%
2023/11/22	4	22.84	0	0.00	22.70	4	4,929	0.08%
2023/11/21	1	22.70	0	0.00	22.70	1	4,799	0.02%
2023/11/20	3	22.35	0	0.00	22.20	3	4,711	0.06%
2023/11/17	2	22.15	1	22.20	22.15	1	4,667	0.02%
2023/11/16	1	22.55	1	22.30	22.45	0	4,650	0.00%
2023/11/15	0	0.00	1	22.00	22.10	-1	4,565	-0.02%
2023/11/10	2	21.00	0	0.00	20.95	2	4,724	0.04%
2023/11/09	1	21.20	0	0.00	21.15	1	4,811	0.02%
2023/11/08	0	0.00	5	21.24	21.15	-5	4,994	-0.10%
2023/11/07	0	0.00	1	21.60	21.70	-1	5,068	-0.02%
2023/11/06	1	21.90	0	0.00	21.90	1	5,158	0.02%
2023/11/01	1	21.45	0	0.00	21.40	1	5,892	0.02%
2023/10/26	0	0.00	5	21.35	21.45	-5	7,239	-0.07%
2023/10/25	0	0.00	2	20.95	21.35	-2	7,308	-0.03%
2023/10/24	0.1	20.65	3	20.62	20.60	-2.9	7,330	-0.04%
2023/10/20	1.1	20.95	0	0.00	20.95	1.1	7,503	0.01%
2023/10/19	5	21.30	9.4	21.20	21.25	-4.4	7,739	-0.06%
2023/10/18	2	21.00	0	0.00	21.75	2	7,777	0.03%
2023/10/17	6.1	21.44	0	0.00	21.45	6.1	7,782	0.08%
2023/10/13	1	21.85	0	0.00	21.70	1	7,847	0.01%
2023/10/12	10	21.60	1	21.60	21.85	9	7,883	0.11%
2023/10/11	1	21.55	0	0.00	21.45	1	7,934	0.01%
2023/10/04	15	21.68	8	21.55	21.55	7	7,930	0.09%
2023/10/03	3.1	22.39	0	0.00	22.20	3.1	7,860	0.04%
2023/10/02	3	22.50	1	22.55	22.60	2	7,867	0.03%
2023/09/28	1	22.75	0	0.00	22.55	1	7,923	0.01%
2023/09/27	5	23.00	1	23.15	22.90	4	7,881	0.05%
2023/09/25	4	24.05	0	0.00	24.00	4	7,773	0.05%
2023/09/19	3	24.90	1.1	24.96	24.80	1.9	7,937	0.02%
2023/09/18	1	24.65	1.5	24.76	24.70	-0.5	7,974	-0.01%
2023/09/14	0	0.00	1	23.60	23.65	-1	7,725	-0.01%
2023/09/12	3	23.68	1	23.65	23.65	2	8,259	0.02%
2023/09/07	1	23.30	0	0.00	23.20	1	8,399	0.01%
2023/09/04	0	0.00	1	23.75	23.70	-1	8,456	-0.01%
2023/08/31	0	0.00	2	23.05	23.10	-2	8,529	-0.02%
2023/08/30	1	22.70	0	0.00	22.80	1	8,744	0.01%
2023/08/29	2	22.55	0	0.00	22.75	2	8,721	0.02%
2023/08/25	0	0.00	30	23.00	22.90	-30	8,695	-0.34%
2023/08/24	2.2	22.64	0	0.00	22.60	2.2	8,687	0.02%
2023/08/23	0	0.00	3	22.90	22.70	-3	8,681	-0.03%
2023/08/22	1	22.80	3	22.78	22.80	-2	8,701	-0.02%
2023/08/21	3.2	23.02	0	0.00	22.95	3.2	8,709	0.04%
2023/08/18	0	0.00	1	23.35	23.20	-1	8,681	-0.01%
2023/08/17	20	22.50	4	22.55	22.70	16	8,597	0.19%
2023/08/16	11	22.95	1	22.95	22.85	10	8,488	0.12%
2023/08/15	9	23.31	6	23.25	23.25	3	8,433	0.04%
2023/08/14	6	23.40	9	23.40	23.25	-3	8,369	-0.04%
2023/08/11	6	24.73	0	0.00	24.50	6	8,200	0.07%
2023/08/10	2	25.20	6	25.28	25.15	-4	8,083	-0.05%
2023/08/09	1	25.30	5	25.35	25.35	-4	8,026	-0.05%
2023/08/08	89	25.77	81	25.55	25.45	8	7,979	0.10%
2023/08/07	32	25.78	41	26.17	26.10	-9	7,900	-0.11%
2023/08/04	1	24.90	10	26.01	26.10	-9	7,485	-0.12%
2023/08/02	19	26.26	12.2	25.38	25.35	6.8	6,959	0.10%
2023/08/01	0	0.00	50	24.80	24.70	-50	6,343	-0.79%
2023/07/31	0	0.00	5	24.20	24.15	-5	6,308	-0.08%
2023/07/28	5	24.34	0	0.00	24.40	5	6,270	0.08%
2023/07/27	0	0.00	5	24.80	24.85	-5	6,193	-0.08%
2023/07/26	0	0.00	5	24.95	24.50	-5	6,197	-0.08%
2023/07/25	11.2	24.67	1	24.65	24.70	10.2	6,081	0.17%
2023/07/24	6	24.75	21	24.58	24.65	-15	6,006	-0.25%
2023/07/21	5	24.56	0	0.00	24.25	5	5,786	0.09%
2023/07/20	0	0.00	6	24.65	24.65	-6	5,833	-0.10%
2023/07/19	1	23.90	0	0.00	23.60	1	5,722	0.02%
2023/07/14	0	0.00	2	23.95	23.85	-2	6,015	-0.03%
2023/07/13	0	0.00	2	23.45	23.35	-2	5,984	-0.03%
2023/07/12	1.1	23.06	0	0.00	23.10	1.1	6,002	0.02%
2023/07/11	4	23.34	0	0.00	23.35	4	6,005	0.07%
2023/07/07	1	23.35	2	23.33	23.35	-1	6,111	-0.02%
2023/07/06	4	23.83	1	23.75	23.80	3	6,107	0.05%
2023/07/05	2.1	24.35	0	0.00	24.20	2.1	6,050	0.03%
2023/07/04	0	0.00	2	24.60	24.60	-2	6,058	-0.03%
2023/07/03	4	24.35	1	24.35	24.50	3	6,089	0.05%
2023/06/30	0	0.00	1	24.45	24.40	-1	6,058	-0.02%
2023/06/29	3.3	24.65	0	0.00	24.65	3.3	6,043	0.05%
2023/06/28	2.6	24.93	0	0.00	24.85	2.6	6,043	0.04%
2023/06/27	2	25.15	6	25.26	25.25	-4	5,963	-0.07%
2023/06/26	0	0.00	2	24.98	24.75	-2	5,823	-0.03%
2023/06/21	70	24.60	0	0.00	24.55	70	5,811	1.20%
2023/06/20	1.5	24.69	6	24.65	24.65	-4.5	5,879	-0.08%
2023/06/19	24.3	24.86	7	25.08	24.90	17.3	5,893	0.29%
2023/06/16	0	0.00	3	24.60	24.55	-3	5,664	-0.05%
2023/06/15	0.5	23.70	0	0.00	23.65	0.5	5,518	0.01%
2023/06/14	3	24.18	9	24.23	23.85	-6	5,686	-0.11%
2023/06/13	8	23.29	10	23.30	23.20	-2	5,680	-0.04%
2023/06/12	9	23.63	9	23.92	23.50	0	5,720	0.00%
2023/06/09	10	23.90	0	0.00	23.95	10	5,802	0.17%
2023/06/08	5	23.95	0	0.00	23.90	5	5,983	0.08%
2023/06/07	1	23.95	0	0.00	23.95	1	6,110	0.02%
2023/06/05	11	24.07	8	24.39	24.40	3	6,245	0.05%
2023/06/02	0	0.00	4	23.20	23.20	-4	6,133	-0.07%
2023/06/01	5	23.15	1	23.20	23.10	4	6,297	0.06%
2023/05/31	6	23.13	1	23.20	23.10	5	6,394	0.08%
2023/05/30	0	0.00	1	23.30	23.00	-1	6,578	-0.02%
2023/05/29	5	23.20	6	23.17	23.15	-1	7,000	-0.01%
2023/05/25	0.2	23.30	0	0.00	23.25	0.2	7,578	0.00%
2023/05/23	0	0.00	1	23.75	23.75	-1	7,773	-0.01%
2023/05/22	1	23.25	4	23.59	23.65	-3	7,946	-0.04%
2023/05/19	1	23.40	1	23.75	23.25	0	8,109	0.00%
2023/05/18	0	0.00	4	23.54	23.60	-4	8,285	-0.05%
2023/05/17	1	23.40	7	23.47	23.40	-6	8,378	-0.07%
2023/05/16	6	23.19	0	0.00	23.25	6	8,504	0.07%
2023/05/12	3	23.83	0	0.00	23.00	3	8,750	0.03%
2023/05/11	3	23.83	0	0.00	23.40	3	8,702	0.03%
2023/05/08	0	0.00	1	24.55	24.40	-1	9,159	-0.01%
2023/05/05	0	0.00	1	24.55	24.45	-1	9,345	-0.01%
2023/05/04	0	0.00	10	24.10	24.05	-10	9,566	-0.10%
2023/05/02	0	0.00	5	24.25	24.20	-5	10,177	-0.05%
2023/04/26	2	24.60	0	0.00	24.60	2	10,991	0.02%
2023/04/25	0.1	24.80	1.4	25.00	24.45	-1.3	11,452	-0.01%
2023/04/24	0.1	25.35	5	25.75	25.15	-5	11,957	-0.04%
2023/04/21	1	25.05	0	0.00	25.55	1	12,174	0.01%
2023/04/20	2	25.70	0	0.00	25.75	2	12,054	0.02%
2023/04/19	3	26.30	0	0.00	26.15	3	12,265	0.02%
2023/04/18	0	0.00	3	26.55	26.55	-3	12,241	-0.02%
2023/04/14	3	26.70	74	26.65	26.70	-71	12,409	-0.57%
2023/04/13	0	0.00	4	27.10	27.10	-4	12,479	-0.03%
2023/04/12	2	26.80	5	26.95	26.80	-3	12,549	-0.02%
2023/04/11	0	0.00	1	26.90	26.95	-1	12,654	-0.01%
2023/04/07	7	26.76	0	0.00	26.55	7	13,120	0.05%
2023/04/06	1	26.75	0	0.00	26.75	1	13,469	0.01%
2023/03/29	6	26.27	0	0.00	26.40	6	17,033	0.04%
2023/03/28	4	26.40	0	0.00	26.15	4	17,801	0.02%
2023/03/27	22	26.59	0	0.00	26.50	22	18,537	0.12%
2023/03/24	10	26.50	0	0.00	26.55	10	19,550	0.05%
2023/03/23	3.1	26.25	1	26.20	26.40	2.1	20,721	0.01%
2023/03/22	3	26.63	1	26.75	26.60	2	22,079	0.01%
2023/03/21	1	26.85	0	0.00	26.85	1	22,657	0.00%
2023/03/20	4	26.64	2	26.60	26.65	2	22,689	0.01%
2023/03/17	7	27.01	0	0.00	27.15	7	22,606	0.03%
2023/03/16	2	27.08	2	27.05	27.05	0	22,463	0.00%
2023/03/15	22	27.77	2	27.60	27.60	20	22,491	0.09%
2023/03/14	2	27.80	0	0.00	27.60	2	22,529	0.01%
2023/03/13	10.5	27.47	1	27.65	27.75	9.5	22,740	0.04%
2023/03/10	2	27.85	5	28.12	27.90	-3	22,697	-0.01%
2023/03/09	0	0.00	2	28.85	28.70	-2	22,744	-0.01%
2023/03/08	5	28.35	1	28.25	28.40	4	22,700	0.02%
2023/03/07	1	28.25	28	28.48	28.80	-27	22,742	-0.12%
2023/03/06	3	28.32	4	28.30	28.40	-1	22,627	0.00%
2023/03/02	16	27.93	0	0.00	28.15	16	22,576	0.07%
2023/03/01	15.1	27.70	6	27.94	27.40	9.1	22,561	0.04%
2023/02/24	8	28.96	0	0.00	28.90	8	22,234	0.04%
2023/02/23	5	29.40	27	29.49	29.70	-22	21,938	-0.10%
2023/02/22	1	28.90	1	28.95	29.20	0	21,873	0.00%
2023/02/21	0	0.00	11	29.17	29.25	-11	21,945	-0.05%
2023/02/20	17	28.97	2	28.95	29.20	15	22,379	0.07%
2023/02/17	5	29.05	9	28.99	29.00	-4	23,118	-0.02%
2023/02/16	7	29.18	18	28.84	28.80	-11	23,559	-0.05%
2023/02/15	4	28.55	2	29.00	28.40	2	23,389	0.01%
2023/02/14	2	28.83	3	28.80	28.80	-1	23,295	0.00%
2023/02/13	11	27.85	18	28.75	28.85	-7	23,198	-0.03%
2023/02/10	2	28.10	0	0.00	28.10	2	23,059	0.01%
2023/02/09	1	28.65	5	28.69	28.40	-4	23,070	-0.02%
2023/02/08	4	28.70	7	28.93	28.65	-3	23,104	-0.01%
2023/02/07	1	27.95	1	28.70	28.80	0	22,930	0.00%
2023/02/06	7	27.84	2	27.80	28.05	5	22,757	0.02%
2023/02/03	35.1	27.88	12	27.95	27.80	23.1	22,668	0.10%
2023/02/02	21	28.26	2	28.45	28.45	19	22,489	0.08%
2023/02/01	22	28.69	3	28.67	28.75	19	22,276	0.09%
2023/01/31	10	29.21	11	29.38	29.00	-1	21,995	0.00%
2023/01/30	8	29.03	39	28.99	29.00	-31	21,744	-0.14%
2023/01/17	1	28.45	71	28.26	28.45	-70	21,441	-0.33%
2023/01/16	13	28.07	23	28.00	27.95	-10	21,168	-0.05%
2023/01/13	30	27.93	13.1	27.79	27.75	17	20,983	0.08%
2023/01/12	35	28.17	14.1	28.00	27.60	20.9	20,674	0.10%
2023/01/11	2	27.58	14.1	27.72	27.80	-12.1	20,210	-0.06%
2023/01/10	8	27.10	0	0.00	27.25	8	19,989	0.04%
2023/01/09	12	27.30	3.6	27.54	27.35	8.4	19,992	0.04%
2023/01/06	1	27.10	0	0.00	27.10	1	19,758	0.01%
2023/01/05	6	26.83	9	26.68	26.50	-3	19,785	-0.02%
2023/01/04	4.2	26.78	0	0.00	26.65	4.2	19,743	0.02%
2023/01/03	10	26.96	4	27.10	27.10	6	19,655	0.03%
2022/12/30	3	27.18	11	26.90	26.75	-8	19,555	-0.04%
2022/12/29	0	0.00	1	26.15	26.60	-1	19,450	-0.01%
2022/12/28	9	26.86	3	27.12	26.80	6	19,437	0.03%
2022/12/27	7.1	26.72	6	27.10	26.70	1.1	19,274	0.01%
2022/12/26	5.1	27.61	22	27.60	27.10	-16.9	19,051	-0.09%
2022/12/23	21	27.61	19	27.61	27.60	2	18,722	0.01%
2022/12/22	26	27.26	25	27.18	27.30	1	17,973	0.01%
2022/12/21	24	26.58	16	26.85	27.10	8	16,789	0.05%
2022/12/20	8	26.04	2	26.05	24.70	6	15,380	0.04%
2022/12/19	17	26.15	6	26.51	26.00	11	14,732	0.07%
2022/12/16	38	27.55	7	27.61	27.50	31	14,061	0.22%
2022/12/15	76	27.38	72	27.25	27.60	4	13,168	0.03%
2022/12/14	37	26.54	33	26.52	25.90	4	12,193	0.03%
2022/12/13	17	25.03	33.1	25.77	26.40	-16.1	10,963	-0.15%
2022/12/12	2	23.98	1	23.30	24.00	1	10,542	0.01%
2022/12/09	0	0.00	5	23.80	23.80	-5	10,567	-0.05%
2022/12/08	4	23.80	0	0.00	23.75	4	10,633	0.04%
2022/12/06	0	0.00	1	24.35	24.15	-1	10,594	-0.01%
2022/12/05	2	24.68	18.1	24.41	24.70	-16.1	10,597	-0.15%
2022/12/02	10.1	23.63	0	0.00	23.60	10.1	10,364	0.10%
2022/12/01	4	24.03	4.1	24.32	23.95	-0.1	10,432	0.00%
2022/11/30	1	23.70	0	0.00	23.80	1	10,464	0.01%
2022/11/29	2	23.68	8.1	23.61	23.85	-6.1	10,493	-0.06%
2022/11/28	1	22.65	0	0.00	22.60	1	10,399	0.01%
2022/11/25	3	22.87	1	23.10	22.80	2	10,516	0.02%
2022/11/24	1	23.00	1	22.95	22.80	0	10,531	0.00%
2022/11/23	3.1	22.90	0	0.00	22.75	3.1	10,466	0.03%
2022/11/22	2	23.53	1	23.35	23.35	1	10,378	0.01%
2022/11/21	3	23.85	0.4	23.88	23.85	2.6	10,361	0.02%
2022/11/18	0	0.00	14	23.86	23.90	-14	10,353	-0.14%
2022/11/17	2	23.78	1	24.15	24.20	1	10,256	0.01%
2022/11/16	18	24.22	3	24.33	24.45	15	10,149	0.15%
2022/11/15	14	23.90	12.1	23.82	24.10	2	9,713	0.02%
2022/11/14	1	21.30	6.1	22.15	22.45	-5.1	8,940	-0.06%
2022/11/11	1.1	20.79	3	20.90	20.45	-1.9	8,585	-0.02%
2022/11/10	0	0.00	10	20.38	20.35	-10	8,764	-0.11%
2022/11/09	10	20.60	0.5	20.85	20.75	9.5	9,001	0.11%
2022/11/08	8	20.76	0	0.00	20.60	8	9,464	0.08%
2022/11/07	0	0.00	1	20.55	20.40	-1	9,865	-0.01%
2022/11/04	2	19.90	0	0.00	19.90	2	9,907	0.02%
2022/11/03	0	0.00	4	20.55	20.55	-4	9,955	-0.04%
2022/11/02	0	0.00	1	20.25	20.45	-1	9,996	-0.01%
2022/11/01	1	19.90	2	19.95	20.00	-1	10,034	-0.01%
2022/10/31	2	19.75	0	0.00	19.70	2	10,146	0.02%
2022/10/28	13	19.96	0	20.00	19.90	13	10,270	0.13%
2022/10/27	0	20.45	1	20.40	20.50	-1	10,296	-0.01%
2022/10/25	0	0.00	5	20.85	20.80	-5	11,142	-0.04%
2022/10/24	5	21.85	0	0.00	21.30	5	11,165	0.04%
2022/10/21	0	0.00	2	21.90	21.50	-2	11,244	-0.02%
2022/10/20	4	21.06	0	0.00	22.45	4	11,328	0.04%
2022/10/19	0	0.00	2	21.85	21.90	-2	11,399	-0.02%
2022/10/18	0	0.00	1.2	21.46	21.25	-1.2	11,536	-0.01%
2022/10/17	2	20.80	0	0.00	21.15	2	11,683	0.02%
2022/10/14	2	21.40	0	0.00	21.15	2	11,844	0.02%
2022/10/13	0.1	21.70	0	0.00	21.15	0.1	11,967	0.00%
2022/10/11	0	0.00	0.1	22.65	22.30	-0.1	12,275	0.00%
2022/10/07	0	0.00	3	22.60	22.55	-3	12,243	-0.02%
2022/10/06	0	0.00	10	22.41	22.50	-10	12,267	-0.08%
2022/10/05	10	22.75	0.1	22.75	22.60	9.9	12,293	0.08%
2022/10/04	0	0.00	30.1	22.22	22.15	-30.1	12,230	-0.25%
2022/10/03	0	0.00	1	20.75	21.30	-1	12,194	-0.01%
2022/09/29	0	0.00	3	21.15	21.00	-3	12,300	-0.02%
2022/09/28	2	21.15	3	20.70	20.50	-1	12,279	-0.01%
2022/09/27	3	21.67	0	0.00	21.40	3	12,321	0.02%
2022/09/26	18	21.79	0	0.00	21.65	18	12,522	0.14%
2022/09/23	0	0.00	2	23.09	23.00	-2	12,506	-0.02%
2022/09/22	2	22.55	0.7	22.96	22.55	1.3	12,464	0.01%
2022/09/21	3	23.15	14.3	23.24	23.20	-11.3	12,282	-0.09%
2022/09/20	13	23.96	1	24.20	24.20	12	12,026	0.10%
2022/09/19	7	24.87	13	24.97	24.45	-6	11,912	-0.05%
2022/09/15	11	24.22	0	0.00	24.45	11	11,879	0.09%
2022/09/14	0.1	24.05	0	0.00	23.95	0.1	11,970	0.00%
2022/09/12	3	24.73	0	0.00	24.60	3	12,301	0.02%
2022/09/08	3	24.10	0	0.00	24.20	3	12,320	0.02%
2022/09/07	1	24.45	1	24.70	23.90	0	12,320	0.00%
2022/09/06	0	0.00	4	23.98	23.95	-4	12,180	-0.03%
2022/09/05	2.5	24.69	0	0.00	24.60	2.5	12,095	0.02%
2022/09/02	78	25.34	0	0.00	25.15	78	12,179	0.64%
2022/09/01	12.2	25.20	16	25.43	25.20	-3.8	12,175	-0.03%
2022/08/31	5	25.95	0	0.00	25.95	5	12,098	0.04%
2022/08/30	4	26.43	0	0.00	26.30	4	12,043	0.03%
2022/08/29	2	26.25	3	26.23	26.25	-1	12,111	-0.01%
2022/08/24	0	0.00	4	26.93	26.80	-4	12,216	-0.03%
2022/08/22	14	26.92	0	0.00	26.80	14	12,299	0.11%
2022/08/19	0.1	27.79	0	0.00	27.55	0.1	12,263	0.00%
2022/08/18	12	27.72	27	27.89	27.70	-15	12,205	-0.12%
2022/08/17	7	27.51	6	27.40	27.45	1	12,084	0.01%
2022/08/16	3	27.80	3	27.35	27.20	0	11,983	0.00%
2022/08/15	7	27.01	11	27.38	27.60	-4	11,864	-0.03%
2022/08/12	6	26.04	8	26.25	26.00	-2	11,606	-0.02%
2022/08/11	25	25.28	0	0.00	25.20	25	11,403	0.22%
2022/08/10	1	25.30	1	25.70	25.20	0	11,397	0.00%
2022/08/09	1	25.65	1	25.80	25.50	0	11,359	0.00%
2022/08/08	2	25.58	21	25.66	25.50	-19	11,344	-0.17%
2022/08/05	25	26.30	1	26.60	26.05	24	11,308	0.21%
2022/08/04	7	26.11	11	26.25	26.00	-4	11,422	-0.04%
2022/08/03	1	26.45	16	26.52	26.70	-15	11,402	-0.13%
2022/08/02	54.5	26.49	11	26.59	26.90	43.5	11,544	0.38%
2022/08/01	2	26.30	7	26.59	27.10	-5	11,292	-0.04%
2022/07/29	62	25.25	2	25.20	25.15	60	11,552	0.52%
2022/07/28	2	24.88	11	24.95	24.90	-9	11,523	-0.08%
2022/07/27	16.3	24.64	61	24.44	24.60	-44.7	11,460	-0.39%
2022/07/26	7	25.51	100.3	25.82	25.05	-93.3	11,397	-0.82%
2022/07/25	12	28.64	0	0.00	28.70	12	11,190	0.11%
2022/07/22	11.3	27.99	0.1	28.45	28.20	11.2	11,040	0.10%
2022/07/21	2	28.33	0	0.00	28.10	2	11,086	0.02%
2022/07/20	5	29.27	3	29.27	29.40	2	11,156	0.02%
2022/07/19	18	28.81	9	28.44	28.75	9	11,216	0.08%
2022/07/18	8	27.45	3	27.65	28.40	5	11,158	0.04%
2022/07/12	0	0.00	3	26.60	26.75	-3	11,532	-0.03%
2022/07/08	3	26.57	0	0.00	26.70	3	11,748	0.03%
2022/07/06	1	25.70	4	25.89	25.50	-3	11,951	-0.03%
2022/07/05	0	0.00	4	25.89	26.00	-4	12,164	-0.03%
2022/07/04	1	24.75	2	25.10	25.00	-1	12,242	-0.01%
2022/07/01	1	26.60	0	0.00	26.60	1	12,314	0.01%
2022/06/30	0	0.00	2	26.95	26.85	-2	12,310	-0.02%
2022/06/27	0	0.00	2	28.60	28.50	-2	13,089	-0.02%
2022/06/24	2	27.60	10	27.60	27.50	-8	13,382	-0.06%
2022/06/23	0	0.00	6	27.21	27.10	-6	13,663	-0.04%
2022/06/22	2.2	27.69	1	27.40	27.40	1.2	13,894	0.01%
2022/06/21	0	0.00	17	27.98	28.40	-17	14,512	-0.12%
2022/06/20	7	28.58	1	28.75	28.05	6	14,978	0.04%
2022/06/17	0	0.00	1	29.40	29.80	-1	16,109	-0.01%
2022/06/16	2	30.28	0	0.00	30.00	2	17,398	0.01%
2022/06/15	3	31.25	10	30.90	30.90	-7	17,549	-0.04%
2022/06/14	3.5	30.41	3	30.73	31.00	0.5	17,760	0.00%
2022/06/13	7	31.39	0	0.00	31.15	7	18,175	0.04%
2022/06/09	0.1	32.90	0	0.00	32.85	0.1	18,553	0.00%
2022/06/08	2	33.10	0	0.00	33.15	2	19,323	0.01%
2022/06/07	2	33.03	10	33.25	33.30	-8	19,624	-0.04%
2022/06/06	0	0.00	7	33.43	33.50	-7	19,839	-0.04%
2022/06/02	7	32.62	0	0.00	32.65	7	21,173	0.03%
2022/06/01	2	33.00	0	0.00	33.15	2	22,617	0.01%
2022/05/31	1	32.75	0	0.00	32.70	1	22,746	0.00%
2022/05/30	6	33.51	0	0.00	33.40	6	22,803	0.03%
2022/05/27	0	0.00	3	33.08	33.00	-3	23,267	-0.01%
2022/05/26	0	0.00	1	32.95	32.80	-1	23,743	0.00%
2022/05/25	2	32.70	1	32.80	32.65	1	23,894	0.00%
2022/05/24	5	33.50	2	33.57	32.90	3	24,000	0.01%
2022/05/23	18	33.11	1	33.40	33.00	17	24,170	0.07%
2022/05/20	11	33.34	12	33.18	33.10	-1	24,603	0.00%
2022/05/19	1	31.80	0	0.00	31.90	1	25,466	0.00%
2022/05/18	1	33.45	1	33.35	33.45	0	25,245	0.00%
2022/05/17	16	32.66	0	0.00	32.95	16	25,175	0.06%
2022/05/16	2	32.95	0	0.00	32.90	2	25,132	0.01%
2022/05/13	1	32.70	0	0.00	32.75	1	25,157	0.00%
2022/05/12	10.2	32.61	1	33.45	32.35	9.2	25,175	0.04%
2022/05/11	13	33.66	0	0.00	33.65	13	25,046	0.05%
2022/05/10	4	34.28	1	34.30	34.50	3	25,121	0.01%
2022/05/09	1	33.80	0	0.00	33.65	1	25,071	0.00%
2022/05/06	40.3	34.94	0	0.00	34.60	40.3	25,056	0.16%
2022/05/04	2	38.00	0	0.00	37.95	2	24,616	0.01%
2022/05/03	1	37.90	10	37.68	37.85	-9	24,698	-0.04%
2022/04/29	1.1	38.02	2	38.25	38.15	-0.9	24,756	0.00%
2022/04/28	6	38.11	0	0.00	38.05	6	24,853	0.02%
2022/04/27	2	37.95	6	38.00	38.20	-4	24,827	-0.02%
2022/04/26	8.1	40.57	10	39.50	39.40	-1.9	24,640	-0.01%
2022/04/25	7	40.99	4	41.36	40.90	3	24,401	0.01%
2022/04/22	5	43.84	3.1	44.05	43.85	1.9	24,199	0.01%
2022/04/21	13	43.57	30	43.20	43.10	-17	24,298	-0.07%
2022/04/20	2	43.68	3	43.55	43.60	-1	24,620	0.00%
2022/04/19	4	44.65	0	0.00	44.50	4	24,576	0.02%
2022/04/18	23	45.70	5	45.26	44.75	18	24,596	0.07%
2022/04/15	10	46.85	122	47.15	46.80	-112	24,461	-0.46%	大賣/鉅額交易
2022/04/14	2	47.03	10	46.85	46.80	-8	24,431	-0.03%
2022/04/13	2	47.20	3	47.07	47.10	-1	24,418	0.00%
2022/04/12	2	46.10	6	46.20	46.70	-4	24,421	-0.02%
2022/04/11	9	47.02	4	46.83	46.65	5	24,375	0.02%
2022/04/08	1	46.45	30	47.18	47.50	-29	24,241	-0.12%
2022/04/07	12	47.21	26	46.59	45.75	-14	24,089	-0.06%
2022/04/01	3	46.37	3.1	46.02	46.55	-0.1	23,925	0.00%
2022/03/31	5	46.44	7	46.84	46.15	-2	24,396	-0.01%
2022/03/30	16.2	45.01	30	46.03	46.90	-13.8	24,614	-0.06%
2022/03/29	33	46.22	43	46.30	46.00	-10	24,555	-0.04%
2022/03/28	49	47.19	7	46.80	47.30	42	24,828	0.17%
2022/03/25	19	48.06	27	48.20	48.50	-8	25,621	-0.03%
2022/03/24	30	48.29	9	48.39	47.95	21	27,333	0.08%
2022/03/23	64	47.11	90	47.82	48.50	-26	28,160	-0.09%
2022/03/22	80	47.70	72	48.24	47.40	8	27,779	0.03%
2022/03/21	32	46.73	152.6	46.87	47.20	-120.6	26,656	-0.45%	大賣/鉅額交易
2022/03/18	6	44.20	3	44.18	43.95	3	25,846	0.01%
2022/03/17	11	44.00	7	44.14	44.20	4	26,610	0.02%
2022/03/16	12	44.12	45	44.03	43.75	-33	26,726	-0.12%
2022/03/15	19	43.20	22	43.27	43.20	-3	26,546	-0.01%
2022/03/14	8	43.65	9	43.86	44.00	-1	27,330	0.00%
2022/03/11	23.5	43.91	36	43.84	43.60	-12.5	27,832	-0.04%
2022/03/10	14	42.22	18	42.09	42.80	-4	27,391	-0.01%
2022/03/09	6	41.13	6	41.33	41.80	0	27,386	0.00%
2022/03/08	115	43.29	67	41.58	40.90	48	27,456	0.17%	大買/
2022/03/07	28	43.92	132	43.71	43.90	-104	26,189	-0.40%	大賣/鉅額交易
2022/03/04	7	42.00	0	0.00	42.00	7	24,971	0.03%
2022/03/03	0	42.25	14	42.31	42.30	-14	25,053	-0.06%
2022/03/02	6	42.48	10	42.84	42.25	-4	25,338	-0.02%
2022/03/01	41	42.27	61.1	42.19	42.05	-20.1	26,021	-0.08%
2022/02/25	1	40.50	10	40.47	40.50	-9	27,087	-0.03%
2022/02/24	6	39.60	7	39.95	39.35	-1	27,790	0.00%
2022/02/23	9	40.92	6	40.85	41.30	3	27,769	0.01%
2022/02/22	19	42.32	26	41.92	41.20	-7	27,786	-0.03%
2022/02/21	47.1	42.02	68	42.21	42.75	-20.9	27,345	-0.08%
2022/02/18	1	39.80	1	39.65	39.85	0	26,414	0.00%
2022/02/17	5	39.40	0.6	39.40	39.75	4.4	26,629	0.02%
2022/02/16	3	39.62	1	39.55	39.55	2	26,832	0.01%
2022/02/14	1	39.65	4	39.50	39.80	-3	28,130	-0.01%
2022/02/11	1	40.40	1	40.30	40.35	0	28,247	0.00%
2022/02/10	5	40.37	4	40.43	40.50	1	28,566	0.00%
2022/02/09	21	40.34	16	40.18	40.25	5	29,265	0.02%
2022/02/08	1	39.65	7	39.86	40.00	-6	29,287	-0.02%
2022/02/07	3	39.57	7	39.03	39.85	-4	29,340	-0.01%
2022/01/26	1	37.00	1	36.90	37.00	0	29,320	0.00%
2022/01/24	6	36.99	4	36.75	37.10	2	29,595	0.01%
2022/01/21	19	38.90	16	38.21	38.15	3	29,608	0.01%
2022/01/20	8	38.79	15	39.03	39.25	-7	29,596	-0.02%
2022/01/19	3	38.33	2	38.35	38.25	1	29,578	0.00%
2022/01/18	14	39.52	10	38.88	38.80	4	29,689	0.01%
2022/01/17	1	39.45	0	0.00	39.45	1	29,911	0.00%
2022/01/14	103.1	39.65	103	39.50	40.00	0.1	30,508	0.00%	大買/大賣/
2022/01/13	109.6	39.33	31	39.84	40.00	78.6	30,450	0.26%	大買/
2022/01/12	0	0.00	100	38.34	38.45	-100	30,188	-0.33%
2022/01/11	192	38.64	8	38.48	38.15	184	30,146	0.61%	大買/鉅額交易
2022/01/10	9	39.30	82	38.60	38.90	-73	30,244	-0.24%
2022/01/07	83	39.33	10	39.10	39.05	73	30,235	0.24%
2022/01/06	4	39.73	0	0.00	39.75	4	30,272	0.01%
2022/01/05	21	40.69	7	40.51	40.25	14	30,346	0.05%
2022/01/04	5	40.15	7	40.09	40.15	-2	30,395	-0.01%
2022/01/03	10	40.48	60	40.61	40.70	-50	30,572	-0.16%
2021/12/30	10	41.12	1	41.70	41.15	9	30,805	0.03%
2021/12/29	15	41.22	60	41.30	41.50	-45	30,944	-0.15%
2021/12/28	2	41.05	0	0.00	41.10	2	31,211	0.01%
2021/12/27	78	41.43	41	42.16	41.00	37	31,412	0.12%
2021/12/24	25	42.96	3	42.83	42.55	22	31,107	0.07%
2021/12/23	220	43.92	244	43.71	43.55	-24	30,878	-0.08%	大買/大賣/
2021/12/22	61.1	44.07	81.2	44.06	43.90	-20.1	30,458	-0.07%
2021/12/21	102	43.16	92.5	43.94	44.55	9.5	29,872	0.03%	大買/
2021/12/20	201	43.57	443	44.00	44.05	-242	28,816	-0.84%	大買/大賣/鉅額交易
2021/12/17	66	41.47	163	41.57	41.70	-97	26,866	-0.36%	大賣/
2021/12/16	8.1	39.43	4	39.54	39.40	4.1	25,705	0.02%
2021/12/15	1	39.90	0	0.00	39.95	1	25,899	0.00%
2021/12/14	13	39.99	6	39.97	39.65	7	25,870	0.03%
2021/12/13	36	39.90	72	40.16	40.90	-36	25,432	-0.14%
2021/12/10	10.1	39.08	10	38.86	38.50	0.1	24,588	0.00%
2021/12/09	11	38.83	10.4	39.16	38.45	0.6	24,644	0.00%
2021/12/08	71	39.60	28	39.71	39.15	43	24,884	0.17%
2021/12/07	31	38.14	62.6	38.63	39.00	-31.6	24,544	-0.13%
2021/12/06	1	37.65	2	37.20	37.10	-1	23,937	0.00%
2021/12/03	10	36.45	6	36.53	36.50	4	23,783	0.02%
2021/12/02	22	36.00	27	36.01	36.20	-5	23,710	-0.02%
2021/12/01	7	34.96	2	35.23	35.40	5	23,638	0.02%
2021/11/30	8	35.00	1	35.10	35.10	7	23,681	0.03%
2021/11/29	2.2	34.93	0	0.00	35.10	2.2	23,701	0.01%
2021/11/26	58.4	37.00	17.3	36.40	36.25	41.1	23,693	0.17%
2021/11/25	56	38.14	39	38.20	38.15	17	23,602	0.07%
2021/11/24	81	37.03	77.1	37.16	37.40	3.9	22,654	0.02%
2021/11/23	53	34.93	26	35.34	35.20	27	21,411	0.13%
2021/11/22	73.1	33.03	18	32.74	33.40	55.1	21,791	0.25%
2021/11/19	24.3	33.10	24	33.35	32.85	0.3	21,762	0.00%
2021/11/18	4.1	34.09	5	33.97	33.90	-0.9	21,745	0.00%
2021/11/17	1.3	33.84	8	33.97	33.85	-6.7	21,904	-0.03%
2021/11/16	27.4	34.24	28	34.20	34.10	-0.6	22,142	0.00%
2021/11/15	8.2	34.95	20	34.84	34.75	-11.8	22,263	-0.05%
2021/11/12	23	35.78	6	36.03	35.55	17	22,815	0.07%
2021/11/11	253	36.21	88	36.48	36.25	165	22,815	0.72%	大買/鉅額交易
2021/11/10	18	35.31	0	0.00	34.95	18	22,256	0.08%
2021/11/09	84	35.59	31	35.43	35.70	53	22,466	0.24%
2021/11/08	235	35.92	28	36.33	36.25	207	22,636	0.91%	大買/鉅額交易
2021/11/05	6	34.58	5	34.30	34.30	1	22,459	0.00%
2021/11/04	15	35.97	14	35.88	35.15	1	22,738	0.00%
2021/11/03	70	35.83	17	35.87	35.70	53	23,539	0.23%
2021/11/02	29	36.08	35	35.63	35.15	-6	23,573	-0.03%
2021/11/01	1	34.85	2	34.90	35.20	-1	23,736	0.00%
2021/10/29	18	35.04	21	35.03	35.10	-3	23,880	-0.01%
2021/10/28	4.1	34.57	4	35.26	34.85	0.1	23,908	0.00%
2021/10/27	33	35.46	29	35.15	35.30	4	24,131	0.02%
2021/10/26	11	35.63	23	35.49	35.60	-12	24,736	-0.05%
2021/10/25	5	34.35	111	34.11	35.05	-106	25,027	-0.42%	大賣/鉅額交易
2021/10/22	28.5	34.22	17	33.74	33.70	11.5	25,424	0.05%
2021/10/21	5	36.87	4	37.06	36.90	1	25,461	0.00%
2021/10/20	7	36.04	1	37.05	36.05	6	25,804	0.02%
2021/10/19	5	36.70	0	36.55	36.60	5	26,215	0.02%
2021/10/18	5	35.81	6	36.47	36.40	-1	26,883	0.00%
2021/10/15	4	36.39	3	36.67	36.30	1	27,449	0.00%
2021/10/14	33	35.87	16	36.14	36.35	17	28,019	0.06%
2021/10/13	3.3	35.80	15	35.99	35.80	-11.7	28,804	-0.04%
2021/10/12	1	36.55	2.2	36.67	36.10	-1.2	29,292	0.00%
2021/10/08	22.7	37.45	36.6	38.04	37.00	-13.9	30,189	-0.05%
2021/10/07	25	37.44	26	37.38	38.30	-1	31,156	0.00%
2021/10/06	1	39.25	0	0.00	38.05	1	32,370	0.00%
2021/10/05	55	37.45	12	37.25	39.00	43	33,509	0.13%
2021/10/04	29.1	37.89	10.9	37.49	37.10	18.2	34,130	0.05%
2021/10/01	22.6	39.83	20	40.75	39.15	2.6	35,544	0.01%
2021/09/30	70	41.23	4	41.18	41.80	66	37,175	0.18%
2021/09/29	1.4	40.58	0	0.00	40.35	1.4	38,748	0.00%
2021/09/28	8	41.47	0	0.00	41.45	8	41,331	0.02%
2021/09/27	29	42.41	5	42.61	42.35	24	44,443	0.05%
2021/09/24	1	41.50	2	41.75	41.75	-1	49,121	0.00%
2021/09/23	11.2	40.14	17	40.94	41.25	-5.8	55,807	-0.01%
2021/09/22	55	41.96	8.1	41.41	41.00	46.9	63,801	0.07%
2021/09/17	14.1	43.69	6	44.40	44.45	8.1	67,891	0.01%
2021/09/16	11	44.86	9	44.30	44.15	2	70,029	0.00%
2021/09/15	15	44.68	20	44.74	45.05	-5	71,938	-0.01%
2021/09/14	44	45.74	18	45.60	45.50	26	75,763	0.03%
2021/09/13	4	46.98	9.1	47.16	46.90	-5.1	79,590	-0.01%
2021/09/10	40	46.29	31	46.28	46.35	9	80,607	0.01%
2021/09/09	53	44.33	3	44.17	44.95	50	81,642	0.06%
2021/09/08	24	44.29	1	45.10	43.70	23	84,570	0.03%
2021/09/07	3	44.08	2	44.08	44.20	1	84,889	0.00%
2021/09/06	2	44.33	16	44.42	44.45	-14	85,072	-0.02%
2021/09/03	4	44.84	10	44.67	44.05	-6	85,000	-0.01%
2021/09/02	9.1	44.73	1	44.60	44.40	8.1	85,129	0.01%
2021/09/01	13	46.33	1	47.20	46.05	12	85,115	0.01%
2021/08/31	19	46.34	17.1	46.82	46.85	1.9	85,070	0.00%
2021/08/30	2	46.13	1	46.65	46.40	1	85,302	0.00%
2021/08/27	28	46.22	7	45.76	45.85	21	85,511	0.02%
2021/08/26	118.2	46.79	112	47.74	46.00	6.2	85,671	0.01%	大買/大賣/
2021/08/25	3	43.95	1	44.15	44.10	2	85,317	0.00%
2021/08/24	1	43.10	2	44.25	44.00	-1	89,217	0.00%
2021/08/23	11	44.42	5	44.56	44.10	6	93,474	0.01%
2021/08/20	5	42.80	65	42.94	43.40	-60	96,058	-0.06%
2021/08/19	15.8	43.74	0	0.00	42.75	15.8	98,816	0.02%
2021/08/18	38.5	43.19	17.3	43.70	45.40	21.2	100,762	0.02%
2021/08/17	41	46.49	6	47.52	44.30	35	102,491	0.03%
2021/08/16	8	47.30	7.2	48.35	47.80	0.8	106,682	0.00%
2021/08/13	28	48.44	78	47.92	47.80	-50	111,289	-0.04%
2021/08/12	40	48.28	54	48.34	49.30	-14	115,351	-0.01%
2021/08/11	78	48.31	61.1	47.44	47.00	16.9	118,096	0.01%
2021/08/10	52.1	47.56	33	47.89	47.30	19.1	119,720	0.02%
2021/08/09	60	48.93	56.2	49.18	48.85	3.8	121,383	0.00%
2021/08/06	8	47.51	8	46.98	47.00	0	123,407	0.00%
2021/08/05	29.2	47.09	8	47.05	47.15	21.2	126,196	0.02%
2021/08/04	20	49.18	27	48.98	48.60	-7	129,263	-0.01%
2021/08/03	2.1	48.81	13	48.64	48.75	-10.9	134,933	-0.01%
2021/08/02	4.3	48.70	2	48.80	49.25	2.3	138,109	0.00%
2021/07/30	54	50.01	58	48.90	48.90	-4	142,440	0.00%
2021/07/29	17	47.66	30	48.52	48.90	-13	146,402	-0.01%
2021/07/28	122.2	47.38	14	47.35	46.90	108.2	148,860	0.07%	大買/鉅額交易
2021/07/27	30.1	47.31	14	48.03	46.50	16.1	151,587	0.01%
2021/07/26	58.1	48.98	17.5	48.73	48.55	40.6	154,472	0.03%
2021/07/23	46	49.53	36.4	49.78	50.40	9.6	157,355	0.01%
2021/07/22	15	48.42	29.6	48.59	48.20	-14.6	158,348	-0.01%
2021/07/21	99	50.78	48	49.97	49.30	51	159,661	0.03%
2021/07/20	64	52.33	7	52.20	51.50	57	159,499	0.04%
2021/07/19	149	53.95	54	53.86	53.10	95	159,337	0.06%	大買/
2021/07/16	70	53.36	26	53.16	53.00	44	159,322	0.03%
2021/07/15	80	52.78	126.1	52.82	54.40	-46.1	159,147	-0.03%	大賣/
2021/07/14	69	50.82	78.2	50.73	50.70	-9.2	158,637	-0.01%
2021/07/13	111.1	54.98	38.2	54.43	52.60	72.9	158,188	0.05%	大買/
2021/07/12	49.1	58.55	75	57.84	57.40	-26	157,356	-0.02%
2021/07/09	90	57.41	53	57.66	56.50	37	156,798	0.02%
2021/07/08	157.2	57.66	136.1	58.55	58.50	21.1	156,468	0.01%	大買/大賣/
2021/07/07	162	58.08	73	57.48	56.50	89	155,332	0.06%	大買/
2021/07/06	125.1	60.71	117.1	60.13	59.60	8	155,560	0.01%	大買/大賣/
2021/07/05	121	62.01	147.9	62.13	61.30	-26.9	156,896	-0.02%	大買/大賣/
2021/07/02	80.2	60.40	97	60.79	60.10	-16.8	154,581	-0.01%
2021/07/01	323.2	60.85	292	61.28	58.80	31.2	153,370	0.02%	大買/大賣/
2021/06/30	375.9	62.53	318.2	63.12	61.20	57.7	151,103	0.04%	大買/大賣/
2021/06/29	324.7	58.56	541.4	58.81	59.50	-216.7	147,776	-0.15%	大買/大賣/鉅額交易
2021/06/28	263.5	53.19	351.4	54.08	55.70	-87.9	141,237	-0.06%	大買/大賣/
2021/06/25	94	52.32	131	51.91	50.70	-37	136,878	-0.03%	大賣/
2021/06/24	278.1	51.27	226.7	50.75	50.60	51.4	135,237	0.04%	大買/大賣/
2021/06/23	299.8	51.64	588.5	49.73	48.25	-288.7	133,347	-0.22%	大買/大賣/鉅額交易
2021/06/22	133	50.26	371.5	51.36	51.70	-238.5	130,040	-0.18%	大買/大賣/鉅額交易
2021/06/21	177	48.03	195.2	47.86	47.00	-18.2	125,972	-0.01%	大買/大賣/
2021/06/18	348.1	51.00	127.3	51.70	50.00	220.8	124,583	0.18%	大買/大賣/鉅額交易
2021/06/17	390.1	52.75	403.1	52.66	50.80	-13	123,048	-0.01%	大買/大賣/
2021/06/16	30.2	51.03	16	51.23	50.40	14.2	120,480	0.01%
2021/06/15	20	50.42	12	49.22	50.60	8	120,113	0.01%
2021/06/11	24	46.74	8	47.04	47.20	16	119,897	0.01%
2021/06/10	13.2	45.51	4.1	46.21	47.10	9.1	120,284	0.01%
2021/06/09	21	48.02	10.2	46.01	46.80	10.8	120,431	0.01%
2021/06/08	2	49.00	7	48.43	48.55	-5	120,709	0.00%
2021/06/07	50	45.83	81.2	46.11	47.20	-31.2	120,863	-0.03%
2021/06/04	39.5	50.67	38	50.43	49.95	1.5	120,690	0.00%
2021/06/03	33	51.70	26	51.75	51.60	7	121,601	0.01%
2021/06/02	48	53.06	14.2	52.44	52.70	33.8	121,644	0.03%
2021/06/01	572	52.84	427.1	53.36	53.30	144.9	122,374	0.12%	大買/大賣/鉅額交易
2021/05/31	282.5	52.19	149	52.85	52.40	133.5	121,105	0.11%	大買/大賣/鉅額交易
2021/05/28	85.2	47.48	186.7	48.10	48.70	-101.5	118,089	-0.09%	大賣/鉅額交易
2021/05/27	162.2	45.40	168	45.36	44.30	-5.8	116,115	0.00%	大買/大賣/
2021/05/26	259.1	44.13	201	43.98	44.10	58.1	114,060	0.05%	大買/大賣/
2021/05/25	239	44.19	346.7	44.93	44.00	-107.7	113,252	-0.10%	大買/大賣/鉅額交易
2021/05/24	369	45.96	229	46.10	45.05	140	113,497	0.12%	大買/大賣/鉅額交易
2021/05/21	359	44.38	242	44.50	46.15	117	110,303	0.11%	大買/大賣/鉅額交易
2021/05/20	202	44.13	151	44.97	43.00	51	105,867	0.05%	大買/大賣/
2021/05/19	102	44.05	77	44.46	45.00	25	101,894	0.02%	大買/
2021/05/18	221.2	40.30	111	40.38	40.95	110.2	99,356	0.11%	大買/大賣/鉅額交易
2021/05/17	125.5	38.05	91.5	37.45	37.25	34	97,397	0.03%	大買/
2021/05/14	86	42.76	101	42.63	41.35	-15	95,502	-0.02%	大賣/
2021/05/13	141.1	46.94	97	46.68	45.90	44.1	92,554	0.05%	大買/
2021/05/12	237.2	55.95	164.2	55.57	51.00	73	89,797	0.08%	大買/大賣/
2021/05/11	386.7	58.62	809.3	58.07	56.60	-422.6	86,567	-0.49%	大買/大賣/鉅額交易
2021/05/10	193.2	55.84	238.3	55.72	57.40	-45	80,795	-0.06%	大買/大賣/
2021/05/07	337.5	49.24	257	49.36	52.20	80.4	77,653	0.10%	大買/大賣/
2021/05/06	188.5	46.42	226	46.88	47.50	-37.4	73,184	-0.05%	大買/大賣/
2021/05/05	102	41.73	107	42.72	43.20	-5	68,736	-0.01%	大買/大賣/
2021/05/04	205	40.75	159	40.40	39.30	46	66,023	0.07%	大買/大賣/
2021/05/03	311	44.96	150.9	44.84	42.65	160.2	62,948	0.25%	大買/大賣/鉅額交易
2021/04/29	182	40.92	153.4	41.21	42.60	28.6	59,681	0.05%	大買/大賣/
2021/04/28	288.3	39.86	72	39.35	38.75	216.3	56,519	0.38%	大買/鉅額交易
2021/04/27	94	39.92	134	39.78	40.00	-40	55,435	-0.07%	大賣/
2021/04/26	16	38.28	32	38.15	39.25	-16	53,702	-0.03%
2021/04/23	52.1	34.96	22	34.98	35.70	30.1	53,554	0.06%
2021/04/22	62	37.28	27.4	36.17	36.25	34.6	53,573	0.06%
2021/04/21	40	34.82	11.1	35.22	35.40	28.9	53,448	0.05%
2021/04/20	47	33.49	77.7	34.02	34.50	-30.7	53,279	-0.06%
2021/04/19	13	33.05	59	33.02	34.70	-46	53,408	-0.09%
2021/04/16	34	30.13	27.5	30.92	31.55	6.5	53,007	0.01%
2021/04/15	12	28.90	25.5	28.59	28.70	-13.5	52,922	-0.03%
2021/04/14	22	27.77	147	27.12	27.80	-125	53,582	-0.23%	大賣/鉅額交易
2021/04/13	35	27.85	22.4	27.74	27.40	12.6	55,897	0.02%
2021/04/12	159	27.92	120	28.53	29.00	39	59,126	0.07%	大買/大賣/
2021/04/09	152	26.45	84	26.65	26.80	68	58,542	0.12%	大買/
2021/04/08	0	0.00	13	24.95	24.95	-13	56,092	-0.02%
2021/04/07	111	22.85	114	22.78	22.70	-3	56,933	-0.01%	大買/大賣/
2021/04/06	134	21.92	211.2	22.00	22.70	-77.2	56,288	-0.14%	大買/大賣/
2021/04/01	238	20.40	205.7	20.59	20.75	32.4	54,838	0.06%	大買/大賣/
2021/03/31	136	18.93	45	19.02	19.50	91	52,181	0.17%	大買/
2021/03/30	0.1	18.10	8	18.15	18.30	-7.9	51,223	-0.02%
2021/03/29	35.2	18.23	37	18.25	18.30	-1.8	52,583	0.00%
2021/03/26	0	0.00	18	17.88	17.80	-18	55,864	-0.03%
2021/03/25	53	17.93	12	17.98	17.55	41	58,787	0.07%
2021/03/24	8	17.26	1	17.25	17.30	7	58,813	0.01%
2021/03/23	23	17.72	10	17.80	17.55	13	59,227	0.02%
2021/03/22	10	17.72	7	17.69	17.70	3	60,007	0.00%
2021/03/19	11	17.71	0	0.00	17.50	11	61,924	0.02%
2021/03/18	3	17.80	3	17.90	17.75	0	63,665	0.00%
2021/03/17	15	17.90	3	18.00	17.85	12	66,518	0.02%
2021/03/16	5	17.79	10	17.91	17.75	-5	67,843	-0.01%
2021/03/15	9	18.52	9.5	18.48	18.35	-0.5	67,472	0.00%
2021/03/12	1	18.45	25	18.55	18.75	-24	67,060	-0.04%
2021/03/11	0	0.00	56	18.26	18.25	-56	66,686	-0.08%
2021/03/10	0	0.00	5	18.09	18.20	-5	66,651	-0.01%
2021/03/09	5	18.60	16.2	18.70	18.40	-11.2	66,366	-0.02%
2021/03/08	72	18.30	43	18.00	18.10	29	65,151	0.04%
2021/03/05	56	18.36	43	17.93	17.85	13	64,811	0.02%
2021/03/04	71	18.66	276	18.62	18.60	-205	63,711	-0.32%	大賣/鉅額交易
2021/03/03	18.5	17.87	67	17.94	17.75	-48.5	61,301	-0.08%
2021/03/02	8	17.55	64	17.38	17.30	-56	60,155	-0.09%
2021/02/26	119	17.45	5.1	17.50	17.45	113.9	59,714	0.19%	大買/鉅額交易
2021/02/25	13.5	17.23	293	17.04	17.45	-279.5	58,896	-0.47%	大賣/鉅額交易
2021/02/24	155	17.19	104	16.87	16.50	51	58,000	0.09%	大買/大賣/
2021/02/23	21	16.78	69	16.91	17.20	-48	55,364	-0.09%
2021/02/22	35	15.67	20	15.65	15.65	15	54,002	0.03%
2021/02/19	33	15.34	3	15.22	15.45	30	53,465	0.06%
2021/02/18	25	14.99	24	15.12	15.40	1	52,997	0.00%
2021/02/17	18	14.16	13.7	14.05	14.25	4.3	52,242	0.01%
2021/02/05	8	13.51	6	13.48	13.40	2	51,850	0.00%
2021/02/04	2	13.58	1	13.50	13.65	1	51,731	0.00%
2021/02/03	24	13.90	7	13.78	13.70	17	51,751	0.03%
2021/02/02	21	13.95	2	14.05	14.20	19	51,453	0.04%
2021/02/01	200	13.36	4	13.85	13.80	196	51,289	0.38%	大買/鉅額交易
2021/01/29	10	13.79	2	13.95	13.60	8	51,075	0.02%
2021/01/28	13	13.98	5.1	13.94	13.90	7.9	51,168	0.02%
2021/01/27	5	14.52	31	14.34	14.40	-26	51,213	-0.05%
2021/01/26	12	14.83	0	0.00	14.85	12	51,226	0.02%
2021/01/25	2	15.48	2	15.40	15.25	0	51,006	0.00%
2021/01/22	1	14.90	107	15.27	15.25	-106	50,670	-0.21%	大賣/鉅額交易
2021/01/21	9	14.88	8	15.01	14.90	1	50,387	0.00%
2021/01/20	25	14.73	5	14.51	14.60	20	50,138	0.04%
2021/01/19	9	15.60	18	15.62	15.35	-9	49,711	-0.02%
2021/01/18	12.1	15.06	8	15.00	15.10	4.1	49,391	0.01%
2021/01/15	19	15.98	5	16.11	15.70	14	48,895	0.03%
2021/01/14	19	16.62	27	16.51	16.40	-8	48,484	-0.02%
2021/01/13	14	15.79	86	15.99	16.10	-72	47,717	-0.15%
2021/01/12	59	15.79	20	15.95	15.70	39	47,363	0.08%
2021/01/11	12	16.78	15	17.01	16.65	-3	46,697	-0.01%
2021/01/08	21.1	16.71	6	16.65	16.80	15	46,275	0.03%
2021/01/07	43	17.17	847	18.03	16.85	-804	45,602	-1.76%	大賣/鉅額交易
2021/01/06	907	17.80	46	18.24	17.65	861	44,235	1.95%	大買/鉅額交易
2021/01/05	178	17.79	140	17.82	17.80	38	41,253	0.09%	大買/大賣/
2021/01/04	132	16.19	22	16.36	16.50	110	37,384	0.29%	大買/鉅額交易
2020/12/31	3	15.57	20	15.61	15.75	-17	35,812	-0.05%
2020/12/30	39	15.69	16	15.60	15.50	23	35,197	0.07%
2020/12/29	35	15.61	47	15.48	15.35	-12	33,981	-0.04%
2020/12/28	17	15.04	6	15.33	15.00	11	32,612	0.03%
2020/12/25	8	15.75	20	15.59	15.50	-12	31,474	-0.04%
2020/12/24	11	15.59	12	15.58	15.50	-1	30,591	0.00%
2020/12/23	31	15.46	39	15.61	16.00	-8	29,622	-0.03%
2020/12/22	132	16.45	124	16.51	15.20	8	28,061	0.03%	大買/大賣/
2020/12/21	53	15.54	90.1	15.54	15.75	-37.1	24,162	-0.15%
2020/12/18	5	14.16	5	14.41	14.35	0	21,095	0.00%
2020/12/17	62	14.22	38	14.24	14.20	24	20,410	0.12%
2020/12/16	38	14.13	9.7	14.66	14.25	28.3	19,874	0.14%
2020/12/15	27	14.62	21	14.75	14.15	6	18,916	0.03%
2020/12/14	50	14.22	84	14.33	14.30	-34	17,025	-0.20%
2020/12/11	82	13.59	49	13.69	13.75	33	14,796	0.22%
2020/12/10	3	12.65	55.3	12.80	12.85	-52.3	11,829	-0.44%
2020/12/09	10	11.70	16	11.73	11.70	-6	10,342	-0.06%
2020/12/08	5	11.90	0	0.00	11.90	5	10,395	0.05%
2020/12/07	0	0.00	19	12.09	12.10	-19	10,456	-0.18%
2020/12/04	1	12.05	10	11.98	12.05	-9	10,470	-0.09%
2020/12/03	13	11.76	9	11.78	11.70	4	10,500	0.04%
2020/12/02	20	11.95	14	11.84	11.80	6	10,700	0.06%
2020/12/01	4	12.05	6	11.91	11.90	-2	10,639	-0.02%
2020/11/30	18	11.86	12	11.98	12.05	6	10,467	0.06%
2020/11/27	14	11.64	17	11.61	11.70	-3	9,940	-0.03%
2020/11/26	15	11.34	10	11.45	11.35	5	9,580	0.05%
2020/11/25	4	11.33	2	11.20	11.20	2	9,397	0.02%
2020/11/24	17	11.08	0	0.00	11.00	17	8,983	0.19%
2020/11/23	22	10.84	15.7	10.82	11.05	6.3	8,851	0.07%
2020/11/20	0	0.00	6	10.54	10.45	-6	8,295	-0.07%
2020/11/19	20	10.35	0	0.00	10.35	20	8,195	0.24%
2020/11/12	0	0.00	5	10.50	10.15	-5	8,024	-0.06%
2020/11/10	2	10.25	0	0.00	10.25	2	7,849	0.03%
2020/11/09	5	10.30	0	0.00	10.30	5	7,764	0.06%
2020/11/05	1	10.40	3	10.50	10.20	-2	7,639	-0.03%
2020/11/04	2	10.20	34	10.30	10.40	-32	7,326	-0.44%
2020/10/30	0	0.00	2	10.10	9.85	-2	6,734	-0.03%
2020/10/22	5	10.30	1	10.25	10.15	4	6,408	0.06%
2020/10/21	0	0.00	1	10.00	9.99	-1	6,228	-0.02%
2020/10/20	7	9.85	2	9.88	9.82	5	6,171	0.08%
2020/10/19	2	9.78	0	0.00	9.83	2	6,163	0.03%
2020/10/16	3	9.85	0	0.00	9.68	3	6,042	0.05%
2020/10/15	0	0.00	2	9.92	9.95	-2	5,996	-0.03%
2020/10/14	5	10.09	5	10.00	10.15	0	5,953	0.00%
2020/10/08	1	9.90	0	0.00	9.78	1	5,847	0.02%
2020/09/30	0	0.00	4	9.29	9.33	-4	5,744	-0.07%
2020/09/29	1	9.30	0	0.00	9.31	1	5,745	0.02%
2020/09/24	4	9.19	0	0.00	9.17	4	5,766	0.07%
2020/09/23	2	9.48	0	0.00	9.50	2	5,670	0.04%
2020/09/22	4	9.77	1	9.73	9.70	3	5,586	0.05%
2020/09/21	9	9.83	2	9.82	9.90	7	5,528	0.13%
2020/09/18	9	9.91	5	10.00	9.87	4	5,433	0.07%
2020/09/17	18	9.85	0	0.00	9.86	18	5,370	0.34%
2020/09/16	7	10.14	2	10.10	10.20	5	5,064	0.10%
2020/09/15	0	0.00	12	10.18	10.20	-12	5,003	-0.24%
2020/09/14	12	10.49	1	10.55	10.30	11	4,917	0.22%
2020/09/11	6	10.52	0	0.00	10.30	6	4,782	0.13%
2020/09/10	1	10.50	1	10.60	10.55	0	4,457	0.00%
2020/09/09	0	0.00	14	10.63	10.65	-14	4,283	-0.33%
2020/09/08	4	10.43	95	10.20	10.25	-91	4,044	-2.25%
2020/09/07	0	0.00	30.5	9.83	10.40	-30.5	3,675	-0.83%
2020/09/04	1	9.42	2	9.46	9.46	-1	3,309	-0.03%
2020/09/03	0	0.00	3	9.30	9.37	-3	3,253	-0.09%
2020/09/02	0	0.00	2	9.49	9.36	-2	3,213	-0.06%
2020/09/01	6	9.15	0	0.00	9.19	6	3,220	0.19%
2020/08/31	6	9.10	12	9.30	9.32	-6	3,231	-0.19%
2020/08/28	0	0.00	3	8.74	8.75	-3	3,043	-0.10%
2020/08/27	1	9.01	23	8.86	8.88	-22	3,019	-0.73%
2020/08/20	3	8.10	0	0.00	8.07	3	2,986	0.10%
2020/08/17	0	0.00	1	8.40	8.57	-1	2,847	-0.04%
2020/08/14	0	0.00	1	8.25	8.35	-1	2,786	-0.04%
2020/08/13	1	8.11	0	0.00	8.13	1	2,719	0.04%
2020/08/03	0	0.00	3	8.02	8.02	-3	2,803	-0.11%
2020/07/28	1	8.01	0	0.00	8.01	1	2,881	0.03%
2020/07/27	2	8.05	0	0.00	8.05	2	2,946	0.07%
2020/07/24	4	8.22	0	0.00	8.22	4	2,983	0.13%
2020/07/17	3	8.40	0	0.00	8.21	3	3,022	0.10%
2020/07/13	1	8.04	0	0.00	8.09	1	3,067	0.03%
2020/07/10	0	0.00	16	8.05	8.03	-16	3,122	-0.51%
2020/07/09	0.3	8.12	3	8.17	8.17	-2.7	3,121	-0.09%
2020/07/01	4	8.23	0	0.00	8.21	4	3,150	0.13%
2020/06/23	0.2	8.35	0	0.00	8.36	0.2	3,233	0.01%
2020/06/19	0	0.00	4.3	8.22	8.21	-4.3	3,308	-0.13%
2020/06/17	2	8.18	0	0.00	8.22	2	3,388	0.06%
2020/06/12	2	8.15	0	0.00	8.19	2	3,593	0.06%
2020/06/11	3	8.46	0	0.00	8.34	3	3,653	0.08%
2020/06/10	3	8.62	0	0.00	8.65	3	3,674	0.08%
2020/06/08	0	0.00	1	8.51	8.45	-1	3,934	-0.03%
2020/06/05	2	8.18	0	0.00	8.24	2	3,877	0.05%
2020/06/04	2	8.05	0	0.00	8.00	2	3,876	0.05%
2020/06/03	10	7.91	0	0.00	8.02	10	3,936	0.25%
2020/05/29	2	7.88	0	0.00	7.80	2	3,933	0.05%
2020/05/28	1	8.30	1	7.88	8.14	0	3,929	0.00%
2020/05/25	1	7.28	0	0.00	7.25	1	3,769	0.03%
2020/05/21	2	7.41	0	0.00	7.43	2	3,779	0.05%
2020/05/12	4	7.49	0	0.00	7.57	4	3,729	0.11%
2020/05/11	2	7.44	0	0.00	7.63	2	3,726	0.05%
2020/05/04	2	7.46	0	0.00	7.42	2	3,728	0.05%
2020/04/30	2	7.64	0	0.00	7.83	2	3,666	0.05%
2020/04/27	2	7.09	2	7.17	7.16	0	3,850	0.00%
2020/04/15	10	7.30	0	0.00	7.25	10	3,749	0.27%
2020/03/27	0	0.00	1	6.60	6.60	-1	4,329	-0.02%
2020/03/24	20	6.38	0	0.00	6.51	20	4,255	0.47%
2020/03/23	20	6.10	1	6.05	6.10	19	4,258	0.45%
2020/03/20	11	5.94	2	5.94	5.94	9	4,280	0.21%
2020/03/16	1	7.06	0	0.00	6.75	1	4,161	0.02%
2020/03/13	22	6.98	0	0.00	7.15	22	4,089	0.54%
2020/03/12	6	7.75	0	0.00	7.74	6	3,916	0.15%
2020/03/10	1	8.64	0	0.00	8.79	1	3,699	0.03%
2020/03/09	4	8.99	2	8.90	8.90	2	3,663	0.05%
2020/03/06	4	9.21	0	0.00	9.21	4	3,588	0.11%
2020/03/03	0	0.00	4	9.34	9.30	-4	3,567	-0.11%
2020/03/02	6	8.89	0	0.00	9.00	6	3,545	0.17%
2020/02/27	2	9.18	3	9.06	9.06	-1	3,617	-0.03%
2020/02/25	4	9.25	0	0.00	9.31	4	3,592	0.11%
2020/02/18	7	9.38	0	0.00	9.41	7	3,588	0.20%
2020/02/10	2	9.17	0	0.00	9.22	2	3,699	0.05%
2020/02/04	2	9.27	0	0.00	9.30	2	4,194	0.05%
2020/02/03	8	9.04	0	0.00	9.13	8	4,182	0.19%
2020/01/31	2	9.30	0	0.00	9.32	2	4,116	0.05%
2020/01/30	10	9.41	0	0.00	9.32	10	4,022	0.25%
2020/01/15	2	10.30	0	0.00	10.30	2	3,797	0.05%
2020/01/10	5	10.25	0	0.00	10.30	5	3,835	0.13%
2020/01/07	1	10.25	0	0.00	10.30	1	3,887	0.03%
2020/01/03	0	0.00	3	10.67	10.50	-3	3,944	-0.08%
2020/01/02	0	0.00	5	10.75	10.75	-5	3,871	-0.13%
2019/12/30	2	10.60	6	10.60	10.60	-4	3,759	-0.11%
2019/12/26	5	10.10	0	0.00	10.15	5	3,499	0.14%
2019/12/19	0	0.00	3	10.10	10.15	-3	3,327	-0.09%
2019/12/18	28	10.15	0	0.00	10.15	28	3,320	0.84%
2019/12/16	0	0.00	1	10.00	9.99	-1	3,207	-0.03%
2019/11/29	1	9.70	0	0.00	9.76	1	3,101	0.03%
2019/11/28	1	9.78	0	0.00	9.82	1	3,107	0.03%
2019/11/26	0	0.00	3	9.90	9.90	-3	3,083	-0.10%
2019/11/25	0	0.00	2	9.56	9.57	-2	2,972	-0.07%
2019/11/19	0	0.00	1	9.46	9.47	-1	2,982	-0.03%
2019/11/08	6	9.92	0	0.00	9.87	6	3,199	0.19%
2019/11/07	2	9.86	5	9.86	9.86	-3	3,179	-0.09%
2019/11/06	1	9.95	0	0.00	9.86	1	3,246	0.03%
2019/11/05	3	9.92	1	10.00	10.10	2	3,174	0.06%
2019/11/04	1	9.35	5	9.26	9.36	-4	2,873	-0.14%
2019/10/22	0	0.00	2	9.44	9.36	-2	3,091	-0.06%
2019/10/21	6	9.26	0	0.00	9.40	6	3,119	0.19%
2019/10/18	12	9.10	0	0.00	9.08	12	3,208	0.37%
2019/10/16	5	8.98	4	9.04	8.99	1	3,262	0.03%
2019/10/15	3	8.99	0	0.00	9.03	3	3,256	0.09%
2019/10/14	1	9.02	0	0.00	9.06	1	3,230	0.03%
2019/09/23	1	10.00	0	0.00	10.00	1	3,243	0.03%
2019/09/19	1	10.10	0	0.00	10.15	1	3,244	0.03%
2019/09/18	0	0.00	1	10.25	10.25	-1	3,265	-0.03%
2019/09/17	1	10.20	0	0.00	10.20	1	3,351	0.03%
2019/09/16	4	10.20	1	10.25	10.30	3	3,421	0.09%
2019/09/10	1	10.00	0	0.00	10.05	1	3,487	0.03%
2019/09/06	1	10.15	0	0.00	10.20	1	3,497	0.03%
2019/09/04	0	0.00	55	10.10	10.15	-55	3,473	-1.58%
2019/09/03	0	0.00	5	10.05	10.10	-5	3,491	-0.14%
2019/08/27	5	9.88	0	0.00	9.88	5	3,515	0.14%
2019/08/21	5	9.98	0	0.00	9.99	5	3,633	0.14%
2019/08/19	0.9	9.98	0	0.00	9.96	0.9	3,954	0.02%
2019/08/16	8	9.75	0	0.00	9.76	8	3,990	0.20%
2019/08/14	0	0.00	1	9.99	10.00	-1	3,888	-0.03%
2019/08/08	35	10.00	0	0.00	9.99	35	4,068	0.86%
2019/08/01	1	10.50	0	0.00	10.45	1	4,449	0.02%
2019/07/26	0	0.00	1	10.75	10.75	-1	5,495	-0.02%
2019/07/25	1	10.60	0	0.00	10.60	1	5,543	0.02%
2019/07/24	5	10.80	0	0.00	10.65	5	5,620	0.09%
2019/07/15	26	10.35	0	0.00	10.35	26	6,456	0.40%
2019/06/25	0	0.00	1	10.45	10.45	-1	7,533	-0.01%
2019/06/21	1	10.60	0	0.00	10.65	1	7,609	0.01%
2019/06/18	21	10.35	0	0.00	10.30	21	7,832	0.27%
2019/06/14	26	10.35	0	0.00	10.35	26	8,178	0.32%
2019/06/11	1	10.35	0	0.00	10.40	1	8,401	0.01%
2019/06/05	0	0.00	1	10.50	10.50	-1	8,624	-0.01%
2019/05/31	1	10.40	0	0.00	10.40	1	9,298	0.01%
2019/05/10	3	10.60	0	0.00	10.60	3	11,052	0.03%
2019/05/07	5	11.15	0	0.00	11.10	5	11,031	0.05%
2019/05/06	9	11.54	5	11.45	11.20	4	10,971	0.04%
2019/05/03	15	11.88	5	11.80	11.85	10	10,577	0.09%
2019/04/30	0	0.00	12	12.15	12.30	-12	10,111	-0.12%
2019/04/29	0	0.00	1	12.05	12.05	-1	10,108	-0.01%
2019/04/26	0	0.00	9	12.30	12.30	-9	10,046	-0.09%
2019/04/25	0	0.00	1	12.50	12.55	-1	9,951	-0.01%
2019/04/24	1	12.75	1	12.80	12.45	0	9,822	0.00%
2019/04/23	1	12.20	12	12.34	12.45	-11	9,537	-0.12%
2019/04/22	1	12.20	4	12.20	12.30	-3	9,344	-0.03%
2019/04/19	0	0.00	0.8	11.90	11.95	-0.8	9,136	-0.01%
2019/04/18	4	11.95	3.5	11.94	11.95	0.5	9,258	0.01%
2019/04/17	0	0.00	2	12.00	12.05	-2	9,305	-0.02%
2019/04/16	0	0.00	5	12.00	12.05	-5	9,241	-0.05%
2019/04/15	0	0.00	6	11.90	11.90	-6	9,104	-0.07%
2019/04/12	7	11.76	0	0.00	11.75	7	9,235	0.08%
2019/04/11	1	11.95	5.7	11.98	11.90	-4.7	9,227	-0.05%
2019/04/10	6	11.90	0	0.00	12.00	6	9,188	0.07%
2019/04/09	10	11.85	2	11.90	12.05	8	9,131	0.09%
2019/04/08	0	0.00	4	11.90	11.85	-4	9,048	-0.04%
2019/04/01	1	11.45	0	0.00	11.40	1	8,713	0.01%
2019/03/29	0	0.00	2	11.40	11.40	-2	8,681	-0.02%
2019/03/27	5	11.40	0	0.00	11.40	5	8,687	0.06%
2019/03/26	0	0.00	1	11.60	11.50	-1	8,615	-0.01%
2019/03/25	6	11.40	0	0.00	11.40	6	8,594	0.07%
2019/03/22	14	11.70	0	0.00	11.55	14	8,526	0.16%
2019/03/21	15	11.75	11	11.75	11.75	4	8,418	0.05%
2019/03/20	1	11.80	0	0.00	11.70	1	8,396	0.01%
2019/03/18	2	11.95	0	0.00	11.90	2	8,057	0.02%
2019/03/15	2	12.00	3	11.90	11.95	-1	8,085	-0.01%
2019/03/12	0	0.00	1	12.10	12.10	-1	8,245	-0.01%
2019/03/04	0	0.00	1	12.05	12.00	-1	7,812	-0.01%
2019/02/25	2	12.15	0	0.00	12.15	2	7,565	0.03%
2019/02/22	10	12.05	0	0.00	12.05	10	7,434	0.13%
2019/02/21	3	12.10	2	12.18	12.30	1	7,250	0.01%
2019/02/20	3	12.28	1	12.25	12.05	2	7,093	0.03%
2019/02/18	10	11.93	0	0.00	11.90	10	6,850	0.15%
2019/02/14	3	12.08	0	0.00	12.05	3	6,813	0.04%
2019/02/13	8	12.40	0	0.00	12.15	8	6,807	0.12%
2019/02/12	0	0.00	3	12.32	12.30	-3	6,656	-0.05%
2019/02/11	4	12.11	6	11.97	12.00	-2	6,421	-0.03%
2019/01/30	13	11.61	16	11.41	11.65	-3	5,995	-0.05%
2019/01/25	1	11.20	0	0.00	11.10	1	5,744	0.02%
2019/01/22	0	0.00	0.1	11.05	11.10	-0.1	5,759	0.00%
2019/01/21	0	0.00	5	11.00	11.10	-5	5,859	-0.09%
2019/01/16	0	0.00	10	10.95	10.85	-10	6,230	-0.16%
2019/01/15	0	0.00	10.1	10.90	10.90	-10.1	6,303	-0.16%
2019/01/09	18	11.14	2	11.20	11.20	16	6,402	0.25%
2019/01/04	5	10.25	0	0.00	10.35	5	6,333	0.08%
2019/01/02	6	10.91	1	10.95	10.95	5	6,371	0.08%
2018/12/27	2	10.80	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%
2018/12/21	5	10.85	0	0.00	10.95	5	7,001	0.07%
2018/12/18	1	11.20	0	0.00	11.20	1	7,709	0.01%
2018/12/17	1	11.35	0	0.00	11.35	1	7,782	0.01%
2018/12/14	5	11.40	0	0.00	11.45	5	7,950	0.06%
2018/12/13	0	0.00	3	11.30	11.30	-3	8,120	-0.04%
2018/12/11	0	0.00	1	11.25	11.20	-1	8,161	-0.01%
2018/12/10	1	11.25	0	0.00	11.20	1	8,290	0.01%
2018/12/06	0	0.00	4	11.68	11.40	-4	8,298	-0.05%
2018/12/05	5	12.13	2	12.25	11.85	3	8,402	0.04%
2018/12/04	0	0.00	100	11.90	11.85	-100	8,327	-1.20%
2018/12/03	0	0.00	3	11.80	11.90	-3	8,343	-0.04%
2018/11/30	101	11.75	0	0.00	11.60	101	8,475	1.19%	大買/鉅額交易
2018/11/29	54	11.70	50	12.00	11.80	4	8,448	0.05%
2018/11/23	0	0.00	20.1	11.35	11.30	-20.1	8,591	-0.23%
2018/11/22	0	0.00	7	11.40	11.35	-7	8,925	-0.08%
2018/11/21	5	11.35	0	0.00	11.35	5	9,185	0.05%
2018/11/20	0	0.00	1	11.45	11.40	-1	9,329	-0.01%
2018/11/19	1	11.55	0	0.00	11.55	1	9,637	0.01%
2018/11/14	10	11.38	5	11.40	11.65	5	10,334	0.05%
2018/11/09	0	0.00	5	11.65	11.65	-5	11,095	-0.05%
2018/11/08	1	11.70	0	0.00	11.85	1	11,604	0.01%
2018/11/07	0	0.00	5	11.75	11.75	-5	12,554	-0.04%
2018/11/06	5	11.80	0	0.00	11.65	5	13,221	0.04%
2018/11/05	9	11.77	0	0.00	11.80	9	13,573	0.07%
2018/11/02	6	11.85	0	0.00	11.80	6	13,594	0.04%
2018/10/30	3	11.55	0	0.00	11.55	3	13,767	0.02%
2018/10/26	1	10.95	8	10.85	10.85	-7	13,982	-0.05%
2018/10/19	10	12.55	0	0.00	12.55	10	14,236	0.07%
2018/10/11	10	12.90	0	0.00	12.85	10	14,535	0.07%
2018/10/05	10	13.85	1	13.60	13.60	9	14,547	0.06%
2018/10/02	5	14.30	5	14.30	14.25	0	14,676	0.00%
2018/10/01	6	14.25	6	14.35	14.50	0	14,670	0.00%
2018/09/28	7	14.64	7	14.54	14.45	0	14,652	0.00%
2018/09/27	0	0.00	3	14.70	14.75	-3	14,525	-0.02%
2018/09/26	6	14.82	5	14.35	14.65	1	14,427	0.01%
2018/09/25	10	14.45	8	14.40	14.40	2	14,220	0.01%
2018/09/21	2	13.90	18	13.97	13.95	-16	13,946	-0.11%
2018/09/20	0	0.00	5	13.90	13.95	-5	14,010	-0.04%
2018/09/19	11	13.91	4	14.04	14.05	7	13,927	0.05%
2018/09/17	0	0.00	10	13.35	13.35	-10	13,963	-0.07%
2018/09/14	15	13.33	10	13.40	13.40	5	14,181	0.04%
2018/09/13	5	13.40	5	13.35	13.35	0	14,127	0.00%
2018/09/12	5	13.25	8	13.20	13.25	-3	14,253	-0.02%
2018/09/11	5	12.90	5	13.05	13.15	0	14,359	0.00%
2018/09/10	5	13.00	0	0.00	13.00	5	14,316	0.03%
2018/09/07	0	0.00	11	13.25	13.50	-11	14,138	-0.08%
2018/09/06	22	13.31	5	13.35	13.15	17	14,021	0.12%
2018/09/05	4	13.64	0	0.00	13.65	4	13,890	0.03%
2018/09/04	1	13.60	0	0.00	13.80	1	13,909	0.01%
2018/08/31	5	13.98	4	13.95	14.00	1	13,911	0.01%
2018/08/29	1	14.05	8	14.06	14.00	-7	13,775	-0.05%
2018/08/28	8	14.50	1	14.85	14.45	7	13,557	0.05%
2018/08/27	1	14.80	5	14.85	14.95	-4	13,489	-0.03%
2018/08/24	24	15.17	16	14.99	15.05	8	13,586	0.06%
2018/08/23	0	0.00	11	15.37	15.50	-11	13,303	-0.08%
2018/08/22	9	15.13	17.1	15.26	15.00	-8.1	13,059	-0.06%
2018/08/21	11	15.19	11	15.15	15.05	0	12,971	0.00%
2018/08/20	15	14.75	10	14.78	14.55	5	12,662	0.04%
2018/08/17	15	15.38	14	15.08	15.00	1	12,321	0.01%
2018/08/16	6	15.11	12	15.32	15.35	-6	12,002	-0.05%
2018/08/15	180	15.96	171	15.53	15.60	9	11,641	0.08%	大買/大賣/
2018/08/14	11	15.52	26	15.54	15.60	-15	11,049	-0.14%
2018/08/13	106	14.79	105	14.51	14.45	1	10,062	0.01%	大買/大賣/
2018/08/10	15	14.30	7	14.44	14.25	8	9,425	0.08%
2018/08/08	20	14.10	0	0.00	13.90	20	9,088	0.22%
2018/08/06	0	0.00	6	14.10	14.15	-6	8,948	-0.07%
2018/08/03	8	14.25	8	14.45	13.85	0	8,889	0.00%
2018/07/31	0	0.00	8	14.22	14.25	-8	8,653	-0.09%
2018/07/30	1	14.15	1	14.30	14.15	0	8,570	0.00%
2018/07/26	12	14.05	22	14.00	13.80	-10	8,311	-0.12%
2018/07/25	0	0.00	1	13.60	13.65	-1	7,942	-0.01%
2018/07/23	0	0.00	8	13.00	13.00	-8	7,505	-0.11%
2018/07/20	0	0.00	1	13.25	12.95	-1	7,455	-0.01%
2018/07/18	0	0.00	20	13.35	13.35	-20	7,402	-0.27%
2018/07/13	0	0.00	1	13.15	13.15	-1	7,209	-0.01%
2018/07/12	1	13.45	0	0.00	13.35	1	7,037	0.01%
2018/07/11	0	0.00	3.4	13.21	13.35	-3.4	6,918	-0.05%
2018/07/06	1	12.55	30	12.71	12.95	-29	6,626	-0.44%
2018/07/02	1	12.90	1	12.95	12.95	0	6,572	0.00%
2018/06/29	1	12.55	18	12.88	12.65	-17	6,550	-0.26%
2018/06/27	2	13.10	20	13.07	13.15	-18	6,370	-0.28%
2018/06/26	4	12.80	0	0.00	12.95	4	6,167	0.06%
2018/06/25	9	12.79	9.8	12.82	12.90	-0.8	6,160	-0.01%
2018/06/22	0	0.00	3	12.65	12.60	-3	6,098	-0.05%
2018/06/21	26	12.68	14	12.70	12.60	12	6,198	0.19%
2018/06/20	0	0.00	2	12.48	12.60	-2	6,389	-0.03%
2018/06/19	5	12.40	0	0.00	12.40	5	6,392	0.08%
2018/06/13	1	12.60	18	12.54	12.40	-17	6,294	-0.27%
2018/06/12	5	12.50	0	0.00	12.50	5	6,219	0.08%
2018/06/11	0	0.00	4	12.53	12.40	-4	6,142	-0.07%
2018/06/08	0	0.00	1	12.45	12.40	-1	6,099	-0.02%
2018/06/07	0	0.00	7	12.28	12.25	-7	6,099	-0.11%
2018/06/06	0	0.00	10	12.10	12.05	-10	6,105	-0.16%
2018/06/05	0	0.00	2	12.15	12.10	-2	6,128	-0.03%
2018/06/04	0	0.00	2	12.15	12.20	-2	6,122	-0.03%
2018/06/01	12	11.75	0	0.00	11.85	12	5,952	0.20%
2018/05/31	19	11.45	2	11.30	11.45	17	5,847	0.29%
2018/05/29	50	10.95	52	11.15	11.40	-2	6,662	-0.03%
2018/05/25	0	0.00	1	10.80	10.80	-1	7,117	-0.01%
2018/05/22	0	0.00	5	11.05	11.10	-5	8,247	-0.06%
2018/05/21	0	0.00	50	11.05	11.05	-50	8,767	-0.57%
2018/05/17	60	10.95	0	0.00	10.90	60	8,978	0.67%
2018/05/10	0	0.00	2	10.80	11.00	-2	9,646	-0.02%
2018/05/08	0	0.00	1	10.45	10.60	-1	9,737	-0.01%
2018/05/07	6	10.44	1	10.35	10.35	5	9,928	0.05%
2018/05/03	2	10.30	2	10.30	10.35	0	10,150	0.00%
2018/05/02	2	10.60	5	10.55	10.50	-3	10,318	-0.03%
2018/04/30	2	10.90	0	0.00	10.80	2	10,792	0.02%
2018/04/25	10	10.85	0	0.00	10.90	10	11,433	0.09%
2018/04/24	2	11.00	73	11.05	11.00	-71	11,765	-0.60%
2018/04/23	0	0.00	9	11.20	11.20	-9	12,093	-0.07%
2018/04/20	3	11.33	10	11.40	11.40	-7	12,365	-0.06%
2018/04/18	2	11.15	0	0.00	11.15	2	13,617	0.01%
2018/04/12	0	0.00	24	11.30	11.30	-24	17,051	-0.14%
2018/04/11	1	11.60	1	11.65	11.60	0	17,184	0.00%
2018/04/10	0	0.00	1	11.90	11.80	-1	17,410	-0.01%
2018/04/09	6	11.92	1	11.85	12.00	5	17,679	0.03%
2018/04/03	0	0.00	3	11.70	11.80	-3	18,523	-0.02%
2018/03/30	2	11.60	0	0.00	11.60	2	20,463	0.01%
2018/03/29	2	11.60	0	0.00	11.55	2	20,503	0.01%
2018/03/28	30	11.47	0	0.00	11.45	30	20,514	0.15%
2018/03/27	1	11.10	0	0.00	11.15	1	20,452	0.00%
2018/03/26	60	10.80	136	10.80	10.85	-76	20,399	-0.37%	大賣/
2018/03/23	4	11.15	5	11.25	10.95	-1	20,320	0.00%
2018/03/22	0	0.00	25	11.75	11.80	-25	20,021	-0.12%
2018/03/20	92	12.12	0	0.00	12.10	92	19,964	0.46%
2018/03/19	40	12.25	0	0.00	12.05	40	20,064	0.20%
2018/03/16	5	12.30	0	0.00	12.25	5	20,511	0.02%
2018/03/14	0	0.00	6	12.40	12.30	-6	20,742	-0.03%
2018/03/13	0	0.00	6	12.43	12.40	-6	20,768	-0.03%
2018/03/12	0	0.00	62	12.30	12.35	-62	20,728	-0.30%
2018/03/09	1	12.30	0	0.00	12.30	1	20,818	0.00%
2018/03/08	4	12.46	0	0.00	12.50	4	20,854	0.02%
2018/03/07	3	12.40	0	0.00	12.35	3	20,770	0.01%
2018/03/06	0	0.00	6	12.42	12.45	-6	20,732	-0.03%
2018/03/05	11	12.49	21	12.26	12.20	-10	20,585	-0.05%
2018/03/01	3	13.47	5	13.75	13.85	-2	19,740	-0.01%
2018/02/27	4	13.50	0	0.00	13.45	4	19,364	0.02%
2018/02/26	1	13.85	0	0.00	13.60	1	19,157	0.01%
2018/02/23	36	13.86	51	13.85	13.50	-15	18,999	-0.08%
2018/02/22	11	13.70	0	0.00	13.60	11	18,331	0.06%
2018/02/21	5	13.10	12	13.34	13.55	-7	18,062	-0.04%
2018/02/12	5	12.80	4	12.78	12.80	1	17,554	0.01%
2018/02/09	2	11.60	0	0.00	12.45	2	17,463	0.01%
2018/02/08	0	0.00	10	12.05	12.20	-10	17,444	-0.06%
2018/02/07	2	12.35	0	0.00	12.25	2	17,399	0.01%
2018/02/06	0	0.00	32	12.20	12.25	-32	17,268	-0.19%
2018/02/05	7	12.48	0	0.00	12.85	7	16,969	0.04%
2018/02/02	0	0.00	1	13.00	12.85	-1	16,940	-0.01%
2018/02/01	3	13.10	0.1	12.80	12.85	2.9	16,948	0.02%
2018/01/31	3	12.73	4	12.86	12.95	-1	16,955	-0.01%
2018/01/30	1	13.35	2	13.15	13.05	-1	16,808	-0.01%
2018/01/26	0	0.00	5	13.25	13.15	-5	16,589	-0.03%
2018/01/25	22	13.20	2	13.20	13.25	20	16,668	0.12%
2018/01/24	67	13.09	2	13.00	13.05	65	16,514	0.39%
2018/01/23	1	12.55	5	12.60	12.75	-4	16,150	-0.02%
2018/01/22	10	12.50	6	12.51	12.55	4	16,061	0.02%
2018/01/19	9	12.89	0	0.00	12.75	9	15,954	0.06%
2018/01/18	14	12.70	10	12.63	12.65	4	16,342	0.02%
2018/01/17	2	13.20	5.7	12.94	12.90	-3.7	16,235	-0.02%
2018/01/16	4	13.00	1	13.00	13.20	3	15,894	0.02%
2018/01/15	5	13.45	0	0.00	13.05	5	15,631	0.03%
2018/01/12	0	0.00	2	14.18	13.90	-2	14,781	-0.01%
2018/01/11	4	14.01	5	14.15	13.90	-1	14,390	-0.01%
2018/01/10	30	14.27	23	14.13	14.00	7	13,953	0.05%
2018/01/09	12	13.67	29	13.41	13.70	-17	12,861	-0.13%
2018/01/08	24	13.35	15	13.31	13.40	9	12,193	0.07%
2018/01/05	1	12.65	0	0.00	12.85	1	11,174	0.01%
2018/01/03	3	12.65	0	0.00	12.75	3	10,724	0.03%
2018/01/02	1	12.80	19.4	12.87	12.85	-18.4	10,405	-0.18%