中鴻 (2014)-元大-花蓮券商分點個股進出

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
22.95
漲跌
▼0.35
漲幅
-1.50%
成交量
7,291張
產業
上市鋼鐵類股
1603人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/05/22	7	23.19	1	23.15	22.95	6	7,981	0.08%
2024/05/21	1	23.25	0	0.00	23.30	1	7,906	0.01%
2024/05/20	13	23.79	13.3	23.83	23.45	-0.3	7,872	0.00%
2024/05/17	0	0.00	2.6	22.92	22.95	-2.6	7,452	-0.03%
2024/05/16	0	0.00	3	23.00	23.00	-3	7,468	-0.04%
2024/05/15	0	0.00	1	22.75	22.75	-1	7,410	-0.01%
2024/05/14	0	0.00	1	22.70	22.70	-1	7,398	-0.01%
2024/05/13	8	22.82	0	0.00	22.70	8	7,389	0.11%
2024/05/10	1	22.20	1	22.60	22.60	0	7,354	0.00%
2024/05/09	2	22.35	5	22.60	22.30	-3	7,297	-0.04%
2024/05/07	2.1	22.65	3	22.57	22.55	-0.9	7,243	-0.01%
2024/05/06	2.1	22.96	25	23.06	22.90	-22.9	7,177	-0.32%
2024/05/03	4	23.58	3	23.62	23.35	1	7,119	0.01%
2024/04/30	0	0.00	0.5	23.45	23.25	-0.5	7,014	-0.01%
2024/04/29	0.5	23.60	2.3	23.51	23.55	-1.8	7,038	-0.03%
2024/04/26	0	0.00	21	23.24	23.20	-21	6,947	-0.30%
2024/04/25	3	22.85	6	22.83	22.90	-3	6,973	-0.04%
2024/04/24	0	0.00	7	23.01	23.00	-7	6,963	-0.10%
2024/04/23	1	23.00	2	23.28	23.05	-1	7,003	-0.01%
2024/04/22	1	23.20	8	22.96	22.80	-7	7,016	-0.10%
2024/04/19	1	23.25	9.2	23.42	23.20	-8.2	6,917	-0.12%
2024/04/18	26.2	23.85	58.8	23.88	23.75	-32.6	6,679	-0.49%
2024/04/17	2.3	22.19	0	0.00	22.25	2.3	6,151	0.04%
2024/04/16	11	22.11	16	22.31	22.15	-5	6,289	-0.08%
2024/04/15	9	22.86	4	22.70	22.65	5	6,417	0.08%
2024/04/12	4	22.95	2	23.10	23.00	2	6,362	0.03%
2024/04/11	21	23.65	1.2	23.39	23.35	19.8	6,346	0.31%
2024/04/10	89	24.65	19	24.51	24.10	70	6,309	1.11%
2024/04/09	52.1	24.53	86	24.62	24.95	-33.9	5,796	-0.58%
2024/04/03	16	22.90	9	22.77	22.80	7	5,013	0.14%
2024/04/02	0	0.00	6	22.24	22.15	-6	4,727	-0.13%
2024/04/01	1	22.20	0	0.00	22.25	1	5,043	0.02%
2024/03/29	0	0.00	2	22.05	22.10	-2	5,293	-0.04%
2024/03/28	0	0.00	1	22.40	22.05	-1	5,898	-0.02%
2024/03/27	0	0.00	2	22.10	22.10	-2	6,376	-0.03%
2024/03/26	1	21.95	0	0.00	21.90	1	6,896	0.01%
2024/03/25	2	22.13	2	22.20	22.20	0	8,059	0.00%
2024/03/22	2	22.08	0	0.00	22.20	2	9,550	0.02%
2024/03/21	1	22.15	0	0.00	22.20	1	11,669	0.01%
2024/03/18	1	22.05	0	0.00	22.25	1	12,849	0.01%
2024/03/15	5	22.33	1	22.15	22.25	4	12,860	0.03%
2024/03/14	1	22.80	20	22.72	22.60	-19	12,852	-0.15%
2024/03/13	2	22.00	0	0.00	22.00	2	12,771	0.02%
2024/03/12	0	0.00	2	22.35	22.50	-2	12,711	-0.02%
2024/03/11	0	0.00	14	22.10	22.30	-14	12,732	-0.11%
2024/03/08	9.3	22.12	0	0.00	22.05	9.3	12,716	0.07%
2024/03/07	4	22.21	13	22.11	22.40	-9	12,713	-0.07%
2024/03/06	45	22.40	2	22.78	22.40	43	12,652	0.34%
2024/03/05	1	22.50	1	22.55	22.70	0	12,613	0.00%
2024/03/04	64.3	22.57	0	0.00	22.50	64.3	12,611	0.51%
2024/03/01	0	0.00	2	23.05	23.05	-2	12,603	-0.02%
2024/02/29	3.1	23.02	1	23.20	23.20	2.1	12,736	0.02%
2024/02/27	0.1	23.15	0	0.00	23.05	0.1	12,710	0.00%
2024/02/26	1	23.35	1	23.40	23.35	0	12,706	0.00%
2024/02/23	1	23.50	0	0.00	23.35	1	12,856	0.01%
2024/02/22	1	23.65	0	0.00	23.75	1	12,900	0.01%
2024/02/21	5	23.82	0	0.00	23.75	5	12,943	0.04%
2024/02/20	12	24.17	0	0.00	24.05	12	12,941	0.09%
2024/02/19	10	24.20	4	24.30	24.40	6	13,040	0.05%
2024/02/16	0	0.00	5	23.79	23.95	-5	13,129	-0.04%
2024/02/15	1	23.50	5	23.39	23.35	-4	13,098	-0.03%
2024/02/05	6	23.36	2	23.55	23.55	4	13,087	0.03%
2024/02/02	2.7	23.62	0	0.00	23.65	2.7	13,085	0.02%
2024/02/01	6	23.82	6	23.78	23.85	0	13,086	0.00%
2024/01/31	6	23.88	0	0.00	23.80	6	13,148	0.05%
2024/01/29	6	24.24	0	0.00	24.40	6	13,164	0.05%
2024/01/26	0	0.00	57	23.95	24.15	-57	13,153	-0.43%
2024/01/25	1	23.90	1	24.10	23.75	0	13,120	0.00%
2024/01/24	3	24.18	9	24.12	23.95	-6	13,119	-0.05%
2024/01/23	2.5	23.86	14	23.63	23.85	-11.5	13,112	-0.09%
2024/01/22	2	23.33	1	23.30	23.35	1	13,060	0.01%
2024/01/19	6	23.15	0	0.00	23.20	6	13,049	0.05%
2024/01/18	6	23.33	2	23.40	23.40	4	12,991	0.03%
2024/01/17	11.1	23.53	2.5	23.64	23.35	8.6	13,021	0.07%
2024/01/16	5.1	23.96	6	23.95	23.90	-0.9	13,025	-0.01%
2024/01/15	2	24.55	1	24.70	24.45	1	12,963	0.01%
2024/01/11	2.1	24.35	0	0.00	24.40	2.1	13,026	0.02%
2024/01/10	13.9	24.54	0	0.00	24.35	13.9	13,180	0.11%
2024/01/09	14	25.64	5.1	25.36	25.10	9	13,022	0.07%
2024/01/08	2	26.15	4	26.20	26.05	-2	12,801	-0.02%
2024/01/05	3	26.15	0	0.00	26.10	3	12,727	0.02%
2024/01/04	0	0.00	6	26.22	26.25	-6	12,671	-0.05%
2024/01/03	2.5	25.71	9	25.61	25.70	-6.5	12,565	-0.05%
2024/01/02	2	26.08	8.1	26.19	26.05	-6.1	12,482	-0.05%
2023/12/29	6	25.99	14	26.01	26.05	-8	12,465	-0.06%
2023/12/28	16	26.11	6	26.08	25.95	10	12,479	0.08%
2023/12/27	20	26.29	6.1	26.20	26.20	13.9	12,340	0.11%
2023/12/26	14.2	26.74	10.1	26.90	26.70	4.2	12,063	0.03%
2023/12/25	55	27.23	22.1	27.32	26.95	32.9	11,878	0.28%
2023/12/22	36	27.10	16.3	26.90	27.00	19.7	11,440	0.17%
2023/12/21	27	27.79	28	27.75	27.70	-1	10,953	-0.01%
2023/12/20	104	28.21	94.2	28.28	28.20	9.8	10,450	0.09%	大買/
2023/12/19	90	26.88	129.6	27.20	27.75	-39.6	9,327	-0.42%	大賣/
2023/12/18	167	26.96	119.7	26.98	26.85	47.3	7,949	0.59%	大買/大賣/
2023/12/15	49	25.16	111.6	25.68	26.00	-62.6	5,922	-1.06%	大賣/
2023/12/12	8	22.94	2	22.90	22.90	6	5,192	0.12%
2023/12/11	2	23.35	6	23.25	23.05	-4	5,194	-0.08%
2023/12/08	0	0.00	17	23.31	23.25	-17	5,197	-0.33%
2023/12/07	2	23.75	0	0.00	23.55	2	5,206	0.04%
2023/12/06	1	23.75	1	23.75	23.80	0	5,216	0.00%
2023/12/05	3	23.50	30	23.55	23.55	-27	5,163	-0.52%
2023/12/04	19	23.86	3	23.90	23.80	16	5,142	0.31%
2023/12/01	30	23.45	0	0.00	23.50	30	5,088	0.59%
2023/11/30	9	23.40	0	0.00	23.35	9	5,087	0.18%
2023/11/29	8	23.43	21	23.50	23.55	-13	5,135	-0.25%
2023/11/28	9.1	23.56	16	23.60	23.65	-6.9	5,111	-0.13%
2023/11/27	5	23.19	53	23.17	23.25	-48	5,024	-0.96%
2023/11/24	2	22.80	3	22.75	22.80	-1	4,925	-0.02%
2023/11/23	6	22.77	7	22.86	22.75	-1	4,947	-0.02%
2023/11/22	22	23.05	16	22.85	22.70	6	4,929	0.12%
2023/11/21	12	22.68	11	22.65	22.70	1	4,799	0.02%
2023/11/20	10	22.60	0	0.00	22.20	10	4,711	0.21%
2023/11/17	1	22.10	3	22.25	22.15	-2	4,667	-0.04%
2023/11/16	17	22.37	17	22.40	22.45	0	4,650	0.00%
2023/11/15	1	22.10	13	21.79	22.10	-12	4,565	-0.26%
2023/11/13	0	0.00	4	21.51	21.20	-4	4,654	-0.09%
2023/11/10	2	21.03	0	0.00	20.95	2	4,724	0.04%
2023/11/09	1	21.25	2	21.23	21.15	-1	4,811	-0.02%
2023/11/08	17	21.28	3	21.12	21.15	14	4,994	0.28%
2023/11/07	0	0.00	2	21.65	21.70	-2	5,068	-0.04%
2023/11/06	2.3	21.88	8	22.05	21.90	-5.8	5,158	-0.11%
2023/11/03	2	21.65	1	21.60	21.65	1	5,285	0.02%
2023/11/01	0	0.00	3	21.35	21.40	-3	5,892	-0.05%
2023/10/31	2	21.63	1	21.80	21.55	1	6,448	0.02%
2023/10/30	2	21.50	1	21.70	21.55	1	7,077	0.01%
2023/10/27	1.2	21.46	2.1	21.55	21.45	-0.9	7,188	-0.01%
2023/10/26	1.3	21.40	8.4	21.47	21.45	-7.1	7,239	-0.10%
2023/10/25	0	0.00	19	21.24	21.35	-19	7,308	-0.26%
2023/10/24	23.4	20.54	1	20.60	20.60	22.4	7,330	0.31%
2023/10/23	1.2	21.00	2	21.05	20.95	-0.8	7,386	-0.01%
2023/10/20	6	20.85	4	20.95	20.95	2	7,503	0.03%
2023/10/19	0	0.00	4	21.58	21.25	-4	7,739	-0.05%
2023/10/18	11.1	21.07	5	21.75	21.75	6.1	7,777	0.08%
2023/10/17	5	21.40	0	0.00	21.45	5	7,782	0.06%
2023/10/13	1.1	21.70	1	22.00	21.70	0.1	7,847	0.00%
2023/10/12	0	0.00	2	21.73	21.85	-2	7,883	-0.03%
2023/10/11	12.2	21.57	4	21.45	21.45	8.2	7,934	0.10%
2023/10/06	2.4	21.89	8	22.04	22.00	-5.6	7,902	-0.07%
2023/10/05	0.3	21.88	3	21.90	21.90	-2.7	7,962	-0.03%
2023/10/04	22.8	21.62	0	0.00	21.55	22.8	7,930	0.29%
2023/10/03	3	22.27	4	22.25	22.20	-1	7,860	-0.01%
2023/10/02	0	0.00	1	22.70	22.60	-1	7,867	-0.01%
2023/09/28	11	22.53	2	22.55	22.55	9	7,923	0.11%
2023/09/27	16.1	22.89	0	0.00	22.90	16.1	7,881	0.20%
2023/09/26	3	23.65	0	0.00	23.75	3	7,749	0.04%
2023/09/25	0	0.00	3	24.05	24.00	-3	7,773	-0.04%
2023/09/22	2	24.30	10	24.45	24.30	-8	7,782	-0.10%
2023/09/21	27	24.46	4	24.75	24.30	23	7,775	0.30%
2023/09/20	2	24.90	2	25.05	24.70	0	7,808	0.00%
2023/09/19	7	24.86	2	25.05	24.80	5	7,937	0.06%
2023/09/18	9	24.73	8	24.81	24.70	1	7,974	0.01%
2023/09/15	1	24.20	2.5	23.88	24.10	-1.5	7,772	-0.02%
2023/09/14	2	23.50	10	23.56	23.65	-8	7,725	-0.10%
2023/09/13	10.1	23.39	3	23.35	23.30	7.1	7,998	0.09%
2023/09/12	0	0.00	3	23.65	23.65	-3	8,259	-0.04%
2023/09/11	5	23.50	1	23.40	23.25	4	8,243	0.05%
2023/09/08	1	23.10	0	23.40	23.05	1	8,336	0.01%
2023/09/07	0.1	23.20	1	23.20	23.20	-0.9	8,399	-0.01%
2023/09/06	1	23.40	1	23.40	23.30	0	8,452	0.00%
2023/09/05	0	0.00	3	23.75	23.65	-3	8,446	-0.04%
2023/09/04	0	0.00	1	23.35	23.70	-1	8,456	-0.01%
2023/09/01	18	23.16	5.4	23.19	23.15	12.6	8,427	0.15%
2023/08/31	3	23.07	21	23.10	23.10	-18	8,529	-0.21%
2023/08/30	1	22.65	10	22.74	22.80	-9	8,744	-0.10%
2023/08/29	0	0.00	2	22.60	22.75	-2	8,721	-0.02%
2023/08/28	1.5	23.12	2	23.10	22.95	-0.5	8,699	-0.01%
2023/08/25	2	22.90	1	23.00	22.90	1	8,695	0.01%
2023/08/24	5	22.65	1	22.80	22.60	4	8,687	0.05%
2023/08/23	10	22.75	4	22.80	22.70	6	8,681	0.07%
2023/08/22	8	22.83	3	22.82	22.80	5	8,701	0.06%
2023/08/21	9	22.98	3	22.98	22.95	6	8,709	0.07%
2023/08/18	3	23.25	14	23.43	23.20	-11	8,681	-0.13%
2023/08/17	9.1	22.45	8	22.67	22.70	1.1	8,597	0.01%
2023/08/16	13.3	22.89	10	22.95	22.85	3.3	8,488	0.04%
2023/08/15	1.1	23.30	7	23.31	23.25	-5.9	8,433	-0.07%
2023/08/14	20.5	23.40	5	23.61	23.25	15.5	8,369	0.19%
2023/08/11	3.4	24.59	10	24.82	24.50	-6.6	8,200	-0.08%
2023/08/10	1	25.00	1	25.40	25.15	0	8,083	0.00%
2023/08/09	2.2	25.38	1	25.80	25.35	1.2	8,026	0.01%
2023/08/08	4	25.64	2.4	25.50	25.45	1.6	7,979	0.02%
2023/08/07	6.3	25.73	8.7	26.10	26.10	-2.4	7,900	-0.03%
2023/08/04	21.7	25.77	26	26.00	26.10	-4.3	7,485	-0.06%
2023/08/02	39	25.74	88	25.66	25.35	-49	6,959	-0.70%
2023/08/01	11	24.70	1	24.65	24.70	10	6,343	0.16%
2023/07/31	1	24.30	4	24.35	24.15	-3	6,308	-0.05%
2023/07/28	12	24.39	2	24.40	24.40	10	6,270	0.16%
2023/07/27	0	0.00	4	24.79	24.85	-4	6,193	-0.06%
2023/07/26	2	24.73	75	24.76	24.50	-73	6,197	-1.18%
2023/07/25	9.1	24.75	3	24.80	24.70	6.1	6,081	0.10%
2023/07/24	4	24.64	19	25.04	24.65	-15	6,006	-0.25%
2023/07/21	11	24.45	5	24.37	24.25	6	5,786	0.10%
2023/07/20	6	24.55	11	24.55	24.65	-5	5,833	-0.09%
2023/07/19	36	23.79	0	0.00	23.60	36	5,722	0.63%
2023/07/18	10	24.00	0	0.00	24.05	10	5,908	0.17%
2023/07/17	17	23.99	12	24.18	24.20	5	5,975	0.08%
2023/07/14	2	23.93	10	23.92	23.85	-8	6,015	-0.13%
2023/07/13	35.2	23.33	9	23.42	23.35	26.2	5,984	0.44%
2023/07/12	6	23.10	1	23.10	23.10	5	6,002	0.08%
2023/07/11	1	23.35	4	23.35	23.35	-3	6,005	-0.05%
2023/07/10	1	23.55	3	23.63	23.40	-2	6,079	-0.03%
2023/07/07	6	23.35	0	0.00	23.35	6	6,111	0.10%
2023/07/06	7.6	23.85	1.2	23.89	23.80	6.4	6,107	0.10%
2023/07/05	4.2	24.37	20	24.35	24.20	-15.8	6,050	-0.26%
2023/07/04	2	24.53	4	24.73	24.60	-2	6,058	-0.03%
2023/07/03	1	24.35	1	24.35	24.50	0	6,089	0.00%
2023/06/30	9.1	24.52	5	24.45	24.40	4.1	6,058	0.07%
2023/06/29	23.2	24.96	3	24.78	24.65	20.2	6,043	0.33%
2023/06/28	44	24.91	44	24.86	24.85	0	6,043	0.00%
2023/06/27	82	25.28	13	25.21	25.25	69	5,963	1.16%
2023/06/26	55	24.89	56	25.05	24.75	-1	5,823	-0.02%
2023/06/21	2	24.48	8	24.47	24.55	-6	5,811	-0.10%
2023/06/20	1	24.70	2	24.65	24.65	-1	5,879	-0.02%
2023/06/19	26.2	24.90	7	24.68	24.90	19.2	5,893	0.33%
2023/06/16	71	24.49	17.3	24.31	24.55	53.7	5,664	0.95%
2023/06/15	12	23.68	4	23.80	23.65	8	5,518	0.14%
2023/06/14	1	23.95	18	23.93	23.85	-17	5,686	-0.30%
2023/06/13	15.1	23.28	6	23.23	23.20	9.1	5,680	0.16%
2023/06/12	8	23.64	6.2	23.47	23.50	1.8	5,720	0.03%
2023/06/09	0	0.00	1	23.90	23.95	-1	5,802	-0.02%
2023/06/08	5.2	23.84	1	23.90	23.90	4.2	5,983	0.07%
2023/06/07	8.4	23.93	1	24.00	23.95	7.4	6,110	0.12%
2023/06/06	25	24.04	0	0.00	23.85	25	6,211	0.40%
2023/06/05	15.2	24.40	6	23.76	24.40	9.2	6,245	0.15%
2023/06/02	1	23.05	0	0.00	23.20	1	6,133	0.02%
2023/05/31	0	0.00	2.1	23.18	23.10	-2.1	6,394	-0.03%
2023/05/30	2	23.08	1.2	23.03	23.00	0.9	6,578	0.01%
2023/05/29	0	0.00	2	23.25	23.15	-2	7,000	-0.03%
2023/05/26	11	23.10	4	23.08	23.00	7	7,358	0.10%
2023/05/25	5	23.40	5	23.30	23.25	0	7,578	0.00%
2023/05/24	2	23.60	7	23.62	23.75	-5	7,658	-0.07%
2023/05/23	6	23.74	1	23.80	23.75	5	7,773	0.06%
2023/05/22	5	23.65	1	23.50	23.65	4	7,946	0.05%
2023/05/19	1	23.30	0	23.40	23.25	1	8,109	0.01%
2023/05/18	0	0.00	2	23.45	23.60	-2	8,285	-0.02%
2023/05/17	4	23.35	4	23.41	23.40	0	8,378	0.00%
2023/05/16	4	23.19	0	0.00	23.25	4	8,504	0.05%
2023/05/15	5	23.20	2	23.10	23.35	3	8,695	0.03%
2023/05/12	12.1	23.83	5	23.52	23.00	7.1	8,750	0.08%
2023/05/11	12.1	23.83	5	23.52	23.40	7.1	8,702	0.08%
2023/05/09	3	24.30	0	0.00	24.25	3	9,053	0.03%
2023/05/08	6	24.54	0	0.00	24.40	6	9,159	0.07%
2023/05/05	10	24.45	0	24.50	24.45	10	9,345	0.11%
2023/05/04	1	24.05	0	24.23	24.05	1	9,566	0.01%
2023/05/02	5	24.16	1	24.30	24.20	4	10,177	0.04%
2023/04/27	2	24.23	0	0.00	24.30	2	10,776	0.02%
2023/04/26	1	24.30	7	24.45	24.60	-6	10,991	-0.05%
2023/04/25	19.1	24.58	12	24.68	24.45	7.1	11,452	0.06%
2023/04/24	5.5	25.24	9	25.75	25.15	-3.5	11,957	-0.03%
2023/04/21	19	25.39	0	0.00	25.55	19	12,174	0.16%
2023/04/20	2.3	25.97	4	25.90	25.75	-1.7	12,054	-0.01%
2023/04/19	6	26.27	0	0.00	26.15	6	12,265	0.05%
2023/04/18	7	26.51	10	26.57	26.55	-3	12,241	-0.02%
2023/04/17	2	26.65	11	26.55	26.65	-9	12,290	-0.07%
2023/04/14	5	26.76	1	27.05	26.70	4	12,409	0.03%
2023/04/13	5	27.10	3	27.02	27.10	2	12,479	0.02%
2023/04/12	8.1	26.88	10	27.05	26.80	-2	12,549	-0.02%
2023/04/11	1	26.80	5	26.94	26.95	-4	12,654	-0.03%
2023/04/10	4	26.80	0	0.00	26.90	4	12,879	0.03%
2023/04/06	2	26.40	2	26.63	26.75	0	13,469	0.00%
2023/03/31	2	26.45	4	26.51	26.40	-2	14,269	-0.01%
2023/03/30	11	26.38	0	0.00	26.25	11	15,575	0.07%
2023/03/29	1	26.25	0	0.00	26.40	1	17,033	0.01%
2023/03/28	17.4	26.21	4	26.30	26.15	13.4	17,801	0.08%
2023/03/27	11	26.86	1	26.80	26.50	10	18,537	0.05%
2023/03/24	27	26.60	1	27.00	26.55	26	19,550	0.13%
2023/03/23	7.4	26.24	0	0.00	26.40	7.4	20,721	0.04%
2023/03/22	23.2	26.79	0	0.00	26.60	23.2	22,079	0.10%
2023/03/21	2	26.90	0	0.00	26.85	2	22,657	0.01%
2023/03/20	4.4	26.74	12	26.61	26.65	-7.6	22,689	-0.03%
2023/03/17	1.1	27.14	1	27.05	27.15	0.1	22,606	0.00%
2023/03/16	4.1	27.05	3	27.18	27.05	1.1	22,463	0.00%
2023/03/15	2	27.55	0	0.00	27.60	2	22,491	0.01%
2023/03/14	3	27.80	1	27.70	27.60	2	22,529	0.01%
2023/03/13	1.1	27.82	1.4	27.91	27.75	-0.3	22,740	0.00%
2023/03/10	11	28.16	1	27.90	27.90	10	22,697	0.04%
2023/03/08	6	28.39	4.2	28.35	28.40	1.8	22,700	0.01%
2023/03/07	8	28.50	13	28.72	28.80	-5	22,742	-0.02%
2023/03/06	1	28.45	7	28.79	28.40	-6	22,627	-0.03%
2023/03/03	1	28.05	1	27.96	28.30	0	22,580	0.00%
2023/03/02	6	27.94	4.2	27.79	28.15	1.8	22,576	0.01%
2023/03/01	18.3	27.66	22	28.20	27.40	-3.7	22,561	-0.02%
2023/02/24	17	29.15	0	0.00	28.90	17	22,234	0.08%
2023/02/23	23	29.66	16	29.62	29.70	7	21,938	0.03%
2023/02/22	1.1	29.10	10	29.20	29.20	-8.9	21,873	-0.04%
2023/02/21	1	29.20	3	29.22	29.25	-2	21,945	-0.01%
2023/02/20	5.6	29.10	11	29.17	29.20	-5.4	22,379	-0.02%
2023/02/17	12	28.97	4	28.96	29.00	8	23,118	0.03%
2023/02/16	10.5	28.75	6	29.20	28.80	4.5	23,559	0.02%
2023/02/15	5	28.57	0	0.00	28.40	5	23,389	0.02%
2023/02/14	2	28.90	3	28.73	28.80	-1	23,295	0.00%
2023/02/13	2	28.25	14	28.78	28.85	-12	23,198	-0.05%
2023/02/10	3	28.10	16	28.21	28.10	-13	23,059	-0.06%
2023/02/09	5	28.46	1	28.55	28.40	4	23,070	0.02%
2023/02/08	6	28.83	13	29.05	28.65	-7	23,104	-0.03%
2023/02/07	3	28.00	10	28.64	28.80	-7	22,930	-0.03%
2023/02/06	3	27.82	1	27.70	28.05	2	22,757	0.01%
2023/02/03	7.3	27.93	14	27.96	27.80	-6.7	22,668	-0.03%
2023/02/02	12.6	28.30	14	28.45	28.45	-1.4	22,489	-0.01%
2023/02/01	22.1	28.73	7	28.67	28.75	15.1	22,276	0.07%
2023/01/31	13	29.13	3	29.30	29.00	10	21,995	0.05%
2023/01/30	11	28.92	10	28.99	29.00	1	21,744	0.00%
2023/01/17	1	28.35	23	28.21	28.45	-22	21,441	-0.10%
2023/01/16	30	27.97	29.2	27.98	27.95	0.8	21,168	0.00%
2023/01/13	35	27.80	25	27.87	27.75	10	20,983	0.05%
2023/01/12	135	27.91	144.2	28.05	27.60	-9.2	20,674	-0.04%	大買/大賣/
2023/01/11	0	0.00	6	27.67	27.80	-6	20,210	-0.03%
2023/01/10	9.4	27.32	4	27.25	27.25	5.4	19,989	0.03%
2023/01/09	8.1	27.15	7	27.55	27.35	1.1	19,992	0.01%
2023/01/06	1.2	26.56	5	26.66	27.10	-3.8	19,758	-0.02%
2023/01/05	0	0.00	5	26.73	26.50	-5	19,785	-0.03%
2023/01/04	6.1	26.84	0	0.00	26.65	6.1	19,743	0.03%
2023/01/03	6	27.15	4	27.16	27.10	2	19,655	0.01%
2022/12/30	4	26.98	4	27.03	26.75	0	19,555	0.00%
2022/12/29	4	26.60	25	26.44	26.60	-21	19,450	-0.11%
2022/12/28	6	27.07	8	26.99	26.80	-2	19,437	-0.01%
2022/12/27	11	26.91	0	0.00	26.70	11	19,274	0.06%
2022/12/26	12	27.55	17	27.62	27.10	-5	19,051	-0.03%
2022/12/23	184	27.55	197	27.90	27.60	-13	18,722	-0.07%	大買/大賣/
2022/12/22	52	27.20	37	27.26	27.30	15	17,973	0.08%
2022/12/21	89	26.46	98	26.66	27.10	-9	16,789	-0.05%
2022/12/20	51	26.20	39	25.82	24.70	12	15,380	0.08%
2022/12/19	12	26.47	12	27.01	26.00	0	14,732	0.00%
2022/12/16	37	27.48	38	27.65	27.50	-1	14,061	-0.01%
2022/12/15	76	27.42	72	27.22	27.60	4	13,168	0.03%
2022/12/14	38	26.50	26.4	26.62	25.90	11.6	12,193	0.10%
2022/12/13	25	25.38	73.1	25.75	26.40	-48.1	10,963	-0.44%
2022/12/12	3	23.60	4.4	23.96	24.00	-1.4	10,542	-0.01%
2022/12/09	5	23.69	4	23.75	23.80	1	10,567	0.01%
2022/12/08	1	23.95	1	23.71	23.75	0	10,633	0.00%
2022/12/07	2.6	24.13	1	24.40	23.85	1.6	10,670	0.01%
2022/12/06	3.1	24.23	1	24.30	24.15	2.1	10,594	0.02%
2022/12/05	7.4	24.66	28	24.28	24.70	-20.6	10,597	-0.19%
2022/12/02	8	23.58	1	23.55	23.60	7	10,364	0.07%
2022/12/01	15	24.10	18	24.20	23.95	-3	10,432	-0.03%
2022/11/30	6	23.72	7	23.71	23.80	-1	10,464	-0.01%
2022/11/29	7	23.69	19.2	23.44	23.85	-12.2	10,493	-0.12%
2022/11/28	1.2	22.53	1	22.70	22.60	0.2	10,399	0.00%
2022/11/25	2	22.95	25	22.93	22.80	-23	10,516	-0.22%
2022/11/24	2	22.95	22	22.95	22.80	-20	10,531	-0.19%
2022/11/23	19	23.09	5	23.37	22.75	14	10,466	0.13%
2022/11/22	3	23.68	0	0.00	23.35	3	10,378	0.03%
2022/11/21	3	23.80	1	23.75	23.85	2	10,361	0.02%
2022/11/18	11	23.97	4	24.11	23.90	7	10,353	0.07%
2022/11/17	15	24.17	4	24.06	24.20	11	10,256	0.11%
2022/11/16	43	24.25	29.4	24.27	24.45	13.6	10,149	0.13%
2022/11/15	54	23.30	49.4	23.61	24.10	4.6	9,713	0.05%
2022/11/14	15.4	21.97	12.1	22.07	22.45	3.3	8,940	0.04%
2022/11/11	7	20.49	4	20.68	20.45	3	8,585	0.03%
2022/11/10	6.1	20.56	10	20.35	20.35	-3.9	8,764	-0.04%
2022/11/09	0	0.00	8	20.79	20.75	-8	9,001	-0.09%
2022/11/08	5	20.83	13	20.87	20.60	-8	9,464	-0.08%
2022/11/07	2	20.60	10	20.39	20.40	-8	9,865	-0.08%
2022/11/04	7.1	19.93	2	19.85	19.90	5.1	9,907	0.05%
2022/11/03	5	20.45	1.1	20.50	20.55	3.9	9,955	0.04%
2022/11/02	1	19.95	1	20.25	20.45	0	9,996	0.00%
2022/11/01	0	19.95	3.2	19.95	20.00	-3.2	10,034	-0.03%
2022/10/31	4.2	19.72	1	19.75	19.70	3.2	10,146	0.03%
2022/10/28	8	20.06	0	0.00	19.90	8	10,270	0.08%
2022/10/27	6	20.37	2	20.43	20.50	4	10,296	0.04%
2022/10/26	4	20.53	0	0.00	20.45	4	10,711	0.04%
2022/10/25	2	20.90	0	0.00	20.80	2	11,142	0.02%
2022/10/24	3	21.52	16	21.65	21.30	-13	11,165	-0.12%
2022/10/21	13	21.83	1	21.50	21.50	12	11,244	0.11%
2022/10/20	7	21.04	6	21.43	22.45	1	11,328	0.01%
2022/10/19	0	0.00	14.1	21.80	21.90	-14.1	11,399	-0.12%
2022/10/18	3	21.30	0	0.00	21.25	3	11,536	0.03%
2022/10/17	0	21.05	2	20.75	21.15	-2	11,683	-0.02%
2022/10/14	5	21.29	5	21.63	21.15	0	11,844	0.00%
2022/10/13	7	21.51	0	0.00	21.15	7	11,967	0.06%
2022/10/12	2	22.03	3	22.00	22.20	-1	12,127	-0.01%
2022/10/07	0	0.00	1	22.60	22.55	-1	12,243	-0.01%
2022/10/06	4	22.45	4	22.53	22.50	0	12,267	0.00%
2022/10/05	4	22.69	10	22.79	22.60	-6	12,293	-0.05%
2022/10/04	5	22.11	3	22.15	22.15	2	12,230	0.02%
2022/10/03	1	20.65	1	20.85	21.30	0	12,194	0.00%
2022/09/29	0.1	20.90	1	21.05	21.00	-0.9	12,300	-0.01%
2022/09/28	13.3	21.02	21	20.90	20.50	-7.7	12,279	-0.06%
2022/09/27	5.1	21.50	3	21.48	21.40	2.1	12,321	0.02%
2022/09/26	1.9	22.06	34	22.30	21.65	-32.1	12,522	-0.26%
2022/09/23	1	23.00	5	23.15	23.00	-4	12,506	-0.03%
2022/09/22	6.2	22.54	2	22.65	22.55	4.2	12,464	0.03%
2022/09/21	15.5	23.25	0	0.00	23.20	15.5	12,282	0.13%
2022/09/20	1.2	24.11	1	24.20	24.20	0.2	12,026	0.00%
2022/09/19	53	24.78	19	24.63	24.45	34	11,912	0.29%
2022/09/16	3	24.10	5	24.15	24.45	-2	11,816	-0.02%
2022/09/15	2	24.50	8	24.37	24.45	-6	11,879	-0.05%
2022/09/14	10	23.91	0	0.00	23.95	10	11,970	0.08%
2022/09/13	31	24.60	0	0.00	24.55	31	12,118	0.26%
2022/09/12	6	24.70	24	24.68	24.60	-18	12,301	-0.15%
2022/09/08	5	24.20	5	24.30	24.20	0	12,320	0.00%
2022/09/07	12.3	24.18	18	24.61	23.90	-5.7	12,320	-0.05%
2022/09/06	26.3	24.09	0	0.00	23.95	26.3	12,180	0.22%
2022/09/05	12.1	24.84	5	24.99	24.60	7.1	12,095	0.06%
2022/09/02	2	25.40	2	25.70	25.15	0	12,179	0.00%
2022/09/01	9	25.22	1	25.20	25.20	8	12,175	0.07%
2022/08/31	2	25.78	0	0.00	25.95	2	12,098	0.02%
2022/08/30	2	26.30	2	26.33	26.30	0	12,043	0.00%
2022/08/29	4	26.26	1	26.30	26.25	3	12,111	0.02%
2022/08/26	9	27.17	9.5	27.09	27.05	-0.5	12,174	0.00%
2022/08/25	2	26.73	0	0.00	26.90	2	12,183	0.02%
2022/08/24	1	26.80	0	0.00	26.80	1	12,216	0.01%
2022/08/22	8	26.91	11	26.80	26.80	-3	12,299	-0.02%
2022/08/19	7	27.61	5.1	27.66	27.55	1.9	12,263	0.02%
2022/08/18	21.3	27.84	22	27.70	27.70	-0.7	12,205	-0.01%
2022/08/17	12	27.55	5	27.85	27.45	7	12,084	0.06%
2022/08/16	8	27.31	23	27.32	27.20	-15	11,983	-0.13%
2022/08/15	30.5	27.64	29	27.01	27.60	1.5	11,864	0.01%
2022/08/12	24	26.19	6	26.20	26.00	18	11,606	0.16%
2022/08/11	6	25.35	2	25.50	25.20	4	11,403	0.04%
2022/08/10	6	25.45	3	25.60	25.20	3	11,397	0.03%
2022/08/09	1	25.55	1.5	25.72	25.50	-0.5	11,359	0.00%
2022/08/08	4	25.58	0	0.00	25.50	4	11,344	0.04%
2022/08/05	6.5	26.16	1	26.69	26.05	5.5	11,308	0.05%
2022/08/04	4	26.15	10.1	26.13	26.00	-6	11,422	-0.05%
2022/08/03	1	26.70	55	26.51	26.70	-54	11,402	-0.47%
2022/08/02	35	26.85	16.3	26.78	26.90	18.7	11,544	0.16%
2022/08/01	44.2	26.62	18	26.74	27.10	26.2	11,292	0.23%
2022/07/28	0	0.00	8	24.99	24.90	-8	11,523	-0.07%
2022/07/27	19.2	24.52	2	24.63	24.60	17.2	11,460	0.15%
2022/07/26	14.3	25.37	12	25.63	25.05	2.3	11,397	0.02%
2022/07/25	11.1	28.59	19	28.53	28.70	-7.9	11,190	-0.07%
2022/07/22	12	28.19	10.2	28.50	28.20	1.8	11,040	0.02%
2022/07/21	38	28.38	12.7	28.38	28.10	25.4	11,086	0.23%
2022/07/20	4	29.33	23	29.19	29.40	-19	11,156	-0.17%
2022/07/19	69	28.63	52	28.83	28.75	17	11,216	0.15%
2022/07/18	2	27.40	9	27.56	28.40	-7	11,158	-0.06%
2022/07/15	2	26.68	1	26.85	26.85	1	11,091	0.01%
2022/07/14	5	26.35	4	26.78	26.80	1	11,223	0.01%
2022/07/13	7	26.75	3	26.77	26.60	4	11,308	0.04%
2022/07/12	6	26.53	6	26.71	26.75	0	11,532	0.00%
2022/07/11	5	26.65	7	26.78	27.00	-2	11,650	-0.02%
2022/07/08	6	26.73	17	26.92	26.70	-11	11,748	-0.09%
2022/07/07	3	25.45	14	25.72	26.00	-11	11,839	-0.09%
2022/07/06	13	25.65	16	25.87	25.50	-3	11,951	-0.03%
2022/07/05	13	25.42	59	25.62	26.00	-46	12,164	-0.38%
2022/07/04	49	24.94	37.7	25.04	25.00	11.3	12,242	0.09%
2022/07/01	17.1	26.85	17	26.97	26.60	0.1	12,314	0.00%
2022/06/30	7	27.18	7	26.81	26.85	0	12,310	0.00%
2022/06/29	2	27.60	10	27.71	27.70	-8	12,355	-0.06%
2022/06/28	29	27.97	12	27.99	27.95	17	12,507	0.14%
2022/06/27	1	28.50	32	28.42	28.50	-31	13,089	-0.24%
2022/06/24	30	27.40	36	27.49	27.50	-6	13,382	-0.04%
2022/06/23	11	27.30	36	27.09	27.10	-25	13,663	-0.18%
2022/06/22	14	27.66	16	27.34	27.40	-2	13,894	-0.01%
2022/06/21	23	28.12	5	28.30	28.40	18	14,512	0.12%
2022/06/20	48	28.74	13.1	28.55	28.05	34.9	14,978	0.23%
2022/06/17	10	29.56	3	29.93	29.80	7	16,109	0.04%
2022/06/16	11	30.06	1	30.00	30.00	10	17,398	0.06%
2022/06/15	16	30.95	7	31.16	30.90	9	17,549	0.05%
2022/06/14	22	30.48	9	30.52	31.00	13	17,760	0.07%
2022/06/13	13.5	31.48	3	31.32	31.15	10.5	18,175	0.06%
2022/06/10	2	32.40	3	32.35	32.55	-1	18,323	-0.01%
2022/06/09	2	32.83	0	0.00	32.85	2	18,553	0.01%
2022/06/08	1	33.40	1	33.60	33.15	0	19,323	0.00%
2022/06/07	5	33.08	1	33.30	33.30	4	19,624	0.02%
2022/06/06	2	33.45	4	33.27	33.50	-2	19,839	-0.01%
2022/06/02	6.1	32.71	4	32.61	32.65	2.1	21,173	0.01%
2022/06/01	21	33.00	8	33.09	33.15	13	22,617	0.06%
2022/05/31	7.1	32.79	1	32.70	32.70	6.1	22,746	0.03%
2022/05/30	2	33.45	3	33.53	33.40	-1	22,803	0.00%
2022/05/27	3	33.03	2	33.15	33.00	1	23,267	0.00%
2022/05/26	1	33.10	2	32.93	32.80	-1	23,743	0.00%
2022/05/25	8	32.59	5	32.62	32.65	3	23,894	0.01%
2022/05/24	8	33.11	3	33.43	32.90	5	24,000	0.02%
2022/05/23	7	33.26	2	33.25	33.00	5	24,170	0.02%
2022/05/20	4	33.23	16.1	32.78	33.10	-12.1	24,603	-0.05%
2022/05/19	8.2	31.95	6	32.44	31.90	2.2	25,466	0.01%
2022/05/18	103	33.38	111	33.52	33.45	-8	25,245	-0.03%	大買/大賣/
2022/05/17	9	32.83	1	33.00	32.95	8	25,175	0.03%
2022/05/16	4	32.93	4	33.13	32.90	0	25,132	0.00%
2022/05/13	5	32.60	6	32.76	32.75	-1	25,157	0.00%
2022/05/12	7.1	32.82	65	33.01	32.35	-57.9	25,175	-0.23%
2022/05/11	66	33.76	3	33.95	33.65	63	25,046	0.25%
2022/05/10	11.3	34.07	6	34.28	34.50	5.3	25,121	0.02%
2022/05/09	1	33.80	0	0.00	33.65	1	25,071	0.00%
2022/05/06	67.2	34.95	111.1	34.91	34.60	-43.9	25,056	-0.18%	大賣/
2022/05/05	3	38.38	2	38.65	38.35	1	24,627	0.00%
2022/05/04	3	37.90	3	37.98	37.95	0	24,616	0.00%
2022/05/03	9.1	37.69	7	37.84	37.85	2.1	24,698	0.01%
2022/04/29	4.1	38.15	2	38.28	38.15	2.1	24,756	0.01%
2022/04/28	27	38.21	23	38.11	38.05	4	24,853	0.02%
2022/04/27	35	38.10	19	38.21	38.20	16	24,827	0.06%
2022/04/26	47.1	39.95	12	39.76	39.40	35.1	24,640	0.14%
2022/04/25	30.1	41.48	14.3	41.46	40.90	15.8	24,401	0.06%
2022/04/22	6	43.76	10	44.12	43.85	-4	24,199	-0.02%
2022/04/21	119	43.21	28	43.11	43.10	91	24,298	0.37%	大買/
2022/04/20	8.1	43.83	17	44.07	43.60	-8.9	24,620	-0.04%
2022/04/19	6.1	44.68	2	44.75	44.50	4.1	24,576	0.02%
2022/04/18	41	46.09	3.2	45.15	44.75	37.8	24,596	0.15%
2022/04/15	1	47.15	1	47.45	46.80	0	24,461	0.00%
2022/04/14	33	46.93	30	47.22	46.80	3	24,431	0.01%
2022/04/13	6	47.07	42	47.09	47.10	-36	24,418	-0.15%
2022/04/12	13	46.39	6.2	46.48	46.70	6.8	24,421	0.03%
2022/04/11	25	46.76	6.1	47.14	46.65	18.9	24,375	0.08%
2022/04/08	1.1	46.18	12	47.11	47.50	-10.9	24,241	-0.05%
2022/04/07	14	46.84	10	47.00	45.75	4	24,089	0.02%
2022/04/06	7	46.51	14.1	46.76	46.95	-7.1	23,863	-0.03%
2022/04/01	14	46.45	7	46.47	46.55	7	23,925	0.03%
2022/03/31	6	46.63	17	46.14	46.15	-11	24,396	-0.05%
2022/03/30	17	45.43	40	45.56	46.90	-23	24,614	-0.09%
2022/03/29	24	46.75	27.3	46.13	46.00	-3.2	24,555	-0.01%
2022/03/28	36.1	47.13	51.2	47.30	47.30	-15.1	24,828	-0.06%
2022/03/25	21.2	47.88	78.1	48.18	48.50	-56.9	25,621	-0.22%
2022/03/24	772.5	48.29	742	48.28	47.95	30.5	27,333	0.11%	大買/大賣/
2022/03/23	20	47.58	43.1	47.62	48.50	-23.1	28,160	-0.08%
2022/03/22	89.2	47.78	169	47.72	47.40	-79.8	27,779	-0.29%	大賣/
2022/03/21	412.5	46.53	474	46.74	47.20	-61.5	26,656	-0.23%	大買/大賣/
2022/03/18	54	44.36	23.6	44.22	43.95	30.5	25,846	0.12%
2022/03/17	52	44.05	22	44.08	44.20	30	26,610	0.11%
2022/03/16	16	43.74	18	43.97	43.75	-2	26,726	-0.01%
2022/03/15	10	43.22	10	43.54	43.20	0	26,546	0.00%
2022/03/14	19.2	43.65	8	43.74	44.00	11.2	27,330	0.04%
2022/03/11	75	43.71	51.1	43.67	43.60	23.9	27,832	0.09%
2022/03/10	36	42.10	77	42.33	42.80	-41	27,391	-0.15%
2022/03/09	68	41.34	62	41.57	41.80	6	27,386	0.02%
2022/03/08	693	42.62	681.3	42.46	40.90	11.7	27,456	0.04%	大買/大賣/
2022/03/07	196.4	43.21	272	43.43	43.90	-75.7	26,189	-0.29%	大買/大賣/
2022/03/04	9.1	42.06	15	42.26	42.00	-5.9	24,971	-0.02%
2022/03/03	19.1	42.43	31	42.31	42.30	-11.9	25,053	-0.05%
2022/03/02	63	42.76	30.1	42.74	42.25	32.9	25,338	0.13%
2022/03/01	46	42.40	50	42.39	42.05	-4	26,021	-0.02%
2022/02/25	43.1	40.51	33	40.47	40.50	10.1	27,087	0.04%
2022/02/24	13.1	40.15	14	39.65	39.35	-0.9	27,790	0.00%
2022/02/23	19.1	41.11	13	41.18	41.30	6.1	27,769	0.02%
2022/02/22	51.1	42.21	50	41.81	41.20	1.1	27,786	0.00%
2022/02/21	95	42.28	135.1	42.56	42.75	-40.1	27,345	-0.15%	大賣/
2022/02/18	11	39.53	10	39.72	39.85	1	26,414	0.00%
2022/02/17	2	39.50	6	39.83	39.75	-4	26,629	-0.02%
2022/02/16	4	39.73	8	39.48	39.55	-4	26,832	-0.01%
2022/02/15	7	39.68	7	39.58	39.10	0	27,223	0.00%
2022/02/14	2	39.73	6	39.78	39.80	-4	28,130	-0.01%
2022/02/11	3	40.50	6	40.58	40.35	-3	28,247	-0.01%
2022/02/10	40.1	40.54	30	40.53	40.50	10.1	28,566	0.04%
2022/02/09	15	40.28	64	40.39	40.25	-49	29,265	-0.17%
2022/02/08	20.1	39.76	12	39.93	40.00	8.1	29,287	0.03%
2022/02/07	21	39.55	21	38.56	39.85	0	29,340	0.00%
2022/01/26	6	36.96	3	37.00	37.00	3	29,320	0.01%
2022/01/25	10	37.23	5	36.98	36.75	5	29,502	0.02%
2022/01/24	37	37.23	23	37.09	37.10	14	29,595	0.05%
2022/01/21	18.1	39.03	21	38.69	38.15	-2.9	29,608	-0.01%
2022/01/20	23	38.63	25	38.83	39.25	-2	29,596	-0.01%
2022/01/19	7.1	38.35	14	38.34	38.25	-6.9	29,578	-0.02%
2022/01/18	18	39.29	7.1	39.35	38.80	10.9	29,689	0.04%
2022/01/17	6	39.50	6	39.45	39.45	0	29,911	0.00%
2022/01/14	86	39.68	11	39.35	40.00	75	30,508	0.25%
2022/01/13	41.1	39.72	25	39.60	40.00	16.1	30,450	0.05%
2022/01/12	1	38.30	2	38.38	38.45	-1	30,188	0.00%
2022/01/11	9	38.47	3	38.32	38.15	6	30,146	0.02%
2022/01/10	6	39.03	4	38.86	38.90	2	30,244	0.01%
2022/01/07	10	39.57	7	39.75	39.05	3	30,235	0.01%
2022/01/06	12	39.82	8	39.88	39.75	4	30,272	0.01%
2022/01/05	8	40.69	5.6	40.69	40.25	2.4	30,346	0.01%
2022/01/04	3	40.15	8	40.11	40.15	-5	30,395	-0.02%
2022/01/03	17	40.46	9	40.62	40.70	8	30,572	0.03%
2021/12/30	5.1	41.27	0	0.00	41.15	5.1	30,805	0.02%
2021/12/29	37	41.18	6	41.39	41.50	31	30,944	0.10%
2021/12/28	12	41.14	15	41.15	41.10	-3	31,211	-0.01%
2021/12/27	48.1	41.63	20	41.43	41.00	28.1	31,412	0.09%
2021/12/24	44	43.22	12.9	43.25	42.55	31.1	31,107	0.10%
2021/12/23	31.1	43.68	34	43.70	43.55	-3	30,878	-0.01%
2021/12/22	30.1	44.23	32.1	44.22	43.90	-2	30,458	-0.01%
2021/12/21	48	43.00	77	43.55	44.55	-29	29,872	-0.10%
2021/12/20	170.3	43.71	168	43.84	44.05	2.3	28,816	0.01%	大買/大賣/
2021/12/17	85	41.69	149	41.70	41.70	-64	26,866	-0.24%	大賣/
2021/12/16	44	39.52	26	39.42	39.40	18	25,705	0.07%
2021/12/15	6	39.90	10	40.01	39.95	-4	25,899	-0.02%
2021/12/14	50	40.06	30	40.15	39.65	20	25,870	0.08%
2021/12/13	70	39.99	125	40.26	40.90	-55	25,432	-0.22%	大賣/
2021/12/10	17	39.08	30	39.17	38.50	-13	24,588	-0.05%
2021/12/09	26.1	38.73	17	38.70	38.45	9.1	24,644	0.04%
2021/12/08	148.2	39.82	64	39.71	39.15	84.2	24,884	0.34%	大買/
2021/12/07	39	38.02	72	38.33	39.00	-33	24,544	-0.13%
2021/12/06	9	37.26	63	37.40	37.10	-54	23,937	-0.23%
2021/12/03	4	36.49	12	36.47	36.50	-8	23,783	-0.03%
2021/12/02	10	36.16	13	36.22	36.20	-3	23,710	-0.01%
2021/12/01	4.1	34.45	10	35.13	35.40	-5.9	23,638	-0.03%
2021/11/30	13.2	35.06	40	34.91	35.10	-26.8	23,681	-0.11%
2021/11/29	49.1	35.02	17.3	35.13	35.10	31.8	23,701	0.13%
2021/11/26	44.3	36.85	37.6	36.57	36.25	6.7	23,693	0.03%
2021/11/25	176	38.41	121.4	37.85	38.15	54.6	23,602	0.23%	大買/大賣/
2021/11/24	82	37.02	109.3	37.42	37.40	-27.3	22,654	-0.12%	大賣/
2021/11/23	54	35.18	83	35.00	35.20	-29	21,411	-0.14%
2021/11/22	11	32.78	23	33.22	33.40	-12	21,791	-0.06%
2021/11/19	48.7	33.49	26.6	33.15	32.85	22.1	21,762	0.10%
2021/11/18	2	33.78	1.1	33.92	33.90	0.9	21,745	0.00%
2021/11/17	16.1	33.89	3	34.08	33.85	13.1	21,904	0.06%
2021/11/16	27.6	34.17	9.1	34.21	34.10	18.5	22,142	0.08%
2021/11/15	61.3	34.77	27.2	34.77	34.75	34	22,263	0.15%
2021/11/12	35	35.71	6.1	36.02	35.55	28.9	22,815	0.13%
2021/11/11	38	36.17	70	36.39	36.25	-32	22,815	-0.14%
2021/11/10	17	35.28	4	35.16	34.95	13	22,256	0.06%
2021/11/09	11.2	35.59	36	35.47	35.70	-24.8	22,466	-0.11%
2021/11/08	86	36.14	79	36.36	36.25	7	22,636	0.03%
2021/11/05	36	34.60	52	34.30	34.30	-16	22,459	-0.07%
2021/11/04	28	35.81	8	36.18	35.15	20	22,738	0.09%
2021/11/03	42	35.59	37	35.71	35.70	5	23,539	0.02%
2021/11/02	14	35.34	31	35.79	35.15	-17	23,573	-0.07%
2021/11/01	10	35.32	9	35.18	35.20	1	23,736	0.00%
2021/10/29	12.1	34.78	11	34.87	35.10	1.1	23,880	0.00%
2021/10/28	52	34.80	19	35.01	34.85	33	23,908	0.14%
2021/10/27	0	35.05	0	0.00	35.30	0	24,131	0.00%
2021/10/26	10	35.15	23	35.28	35.60	-13	24,736	-0.05%
2021/10/25	2	34.85	18	34.83	35.05	-16	25,027	-0.06%
2021/10/22	63.2	34.63	22	34.10	33.70	41.2	25,424	0.16%
2021/10/21	11	36.92	28	36.74	36.90	-17	25,461	-0.07%
2021/10/20	1	36.55	0	0.00	36.05	1	25,804	0.00%
2021/10/19	0	0.00	4	36.65	36.60	-4	26,215	-0.02%
2021/10/18	3.1	36.09	18	35.61	36.40	-14.9	26,883	-0.06%
2021/10/15	10	36.49	7	36.66	36.30	3	27,449	0.01%
2021/10/14	2.1	35.82	5.1	36.17	36.35	-3	28,019	-0.01%
2021/10/13	16	35.90	15	36.08	35.80	1	28,804	0.00%
2021/10/12	13	36.65	4.1	36.55	36.10	8.9	29,292	0.03%
2021/10/08	16.1	37.77	3	37.47	37.00	13.1	30,189	0.04%
2021/10/07	27	37.58	22	37.84	38.30	5	31,156	0.02%
2021/10/06	14	38.47	6	38.26	38.05	8	32,370	0.02%
2021/10/05	20	37.52	25	37.77	39.00	-5	33,509	-0.02%
2021/10/04	13	37.84	16	38.03	37.10	-3	34,130	-0.01%
2021/10/01	33.1	39.71	7	39.44	39.15	26.1	35,544	0.07%
2021/09/30	6	41.13	17.2	41.25	41.80	-11.2	37,175	-0.03%
2021/09/29	14	40.44	9	40.98	40.35	5	38,748	0.01%
2021/09/28	12	41.53	16	41.44	41.45	-4	41,331	-0.01%
2021/09/27	15	41.88	16	42.31	42.35	-1	44,443	0.00%
2021/09/24	5	41.56	6	41.62	41.75	-1	49,121	0.00%
2021/09/23	19	40.84	20	40.97	41.25	-1	55,807	0.00%
2021/09/22	34	41.41	52	41.26	41.00	-18	63,801	-0.03%
2021/09/17	10	43.74	4	44.28	44.45	6	67,891	0.01%
2021/09/16	14	44.26	9	44.89	44.15	5	70,029	0.01%
2021/09/15	11	44.65	10.1	44.88	45.05	0.9	71,938	0.00%
2021/09/14	76	45.43	62	45.99	45.50	14	75,763	0.02%
2021/09/13	32	46.94	37.1	47.12	46.90	-5.1	79,590	-0.01%
2021/09/10	50.1	46.21	63	46.41	46.35	-13	80,607	-0.02%
2021/09/09	2	44.00	4	44.61	44.95	-2	81,642	0.00%
2021/09/08	12	44.15	8.1	44.25	43.70	3.9	84,570	0.00%
2021/09/07	34	44.50	19.1	44.18	44.20	14.9	84,889	0.02%
2021/09/06	17.2	44.24	25.1	44.70	44.45	-7.9	85,072	-0.01%
2021/09/03	9.2	44.33	6	45.06	44.05	3.2	85,000	0.00%
2021/09/02	18	44.89	10.2	45.34	44.40	7.8	85,129	0.01%
2021/09/01	12.2	46.42	11	47.02	46.05	1.2	85,115	0.00%
2021/08/31	49.6	46.50	35	46.76	46.85	14.6	85,070	0.02%
2021/08/30	4.2	45.96	3	46.60	46.40	1.2	85,302	0.00%
2021/08/27	41	45.97	51	46.13	45.85	-10	85,511	-0.01%
2021/08/26	97.2	46.75	62.2	47.01	46.00	34.9	85,671	0.04%
2021/08/25	20	44.24	19	44.08	44.10	1	85,317	0.00%
2021/08/24	4.2	43.42	8.2	43.87	44.00	-4.1	89,217	0.00%
2021/08/23	36	44.83	30	44.39	44.10	6	93,474	0.01%
2021/08/20	35	42.94	52	43.16	43.40	-17	96,058	-0.02%
2021/08/19	34.1	44.17	44	43.53	42.75	-9.9	98,816	-0.01%
2021/08/18	100	43.50	81.3	44.22	45.40	18.7	100,762	0.02%
2021/08/17	40	46.45	31	45.13	44.30	9	102,491	0.01%
2021/08/16	40	47.54	44	47.85	47.80	-4	106,682	0.00%
2021/08/13	45	48.17	39	48.30	47.80	6	111,289	0.01%
2021/08/12	19	48.67	65.1	48.66	49.30	-46.1	115,351	-0.04%
2021/08/11	49.1	47.72	77	48.15	47.00	-27.9	118,096	-0.02%
2021/08/10	64.1	47.87	3	47.50	47.30	61.1	119,720	0.05%
2021/08/09	91	48.80	49	49.14	48.85	42	121,383	0.03%
2021/08/06	19	47.13	20	46.73	47.00	-1	123,407	0.00%
2021/08/05	11.1	47.38	13	47.13	47.15	-1.9	126,196	0.00%
2021/08/04	22	49.29	106	49.39	48.60	-84	129,263	-0.06%	大賣/
2021/08/03	76.1	48.77	10	48.70	48.75	66.1	134,933	0.05%
2021/08/02	14	48.94	37	49.13	49.25	-23	138,109	-0.02%
2021/07/30	60.2	49.45	74	49.25	48.90	-13.8	142,440	-0.01%
2021/07/29	56	48.14	52	48.22	48.90	4	146,402	0.00%
2021/07/28	54.5	47.08	72.1	46.88	46.90	-17.6	148,860	-0.01%
2021/07/27	40.3	47.72	81.8	47.36	46.50	-41.5	151,587	-0.03%
2021/07/26	68.7	49.22	31	49.14	48.55	37.7	154,472	0.02%
2021/07/23	25.2	49.56	40.2	49.75	50.40	-15	157,355	-0.01%
2021/07/22	55.1	48.63	155	48.55	48.20	-99.9	158,348	-0.06%	大賣/
2021/07/21	46	51.12	41	49.70	49.30	5	159,661	0.00%
2021/07/20	52.4	51.66	43.2	51.80	51.50	9.2	159,499	0.01%
2021/07/19	56	54.06	68	53.44	53.10	-12	159,337	-0.01%
2021/07/16	71.3	53.11	64.2	53.11	53.00	7.2	159,322	0.00%
2021/07/15	71.3	52.82	61	53.25	54.40	10.3	159,147	0.01%
2021/07/14	74.5	50.31	114.1	50.90	50.70	-39.6	158,637	-0.02%	大賣/
2021/07/13	178.2	54.98	111	54.11	52.60	67.1	158,188	0.04%	大買/大賣/
2021/07/12	157	58.48	166	58.80	57.40	-9	157,356	-0.01%	大買/大賣/
2021/07/09	69.1	57.30	80.2	56.95	56.50	-11.1	156,798	-0.01%
2021/07/08	164.1	57.68	237.2	57.26	58.50	-73.1	156,468	-0.05%	大買/大賣/
2021/07/07	117.2	57.63	140.1	57.86	56.50	-23	155,332	-0.01%	大買/大賣/
2021/07/06	223.6	60.54	142	60.40	59.60	81.6	155,560	0.05%	大買/大賣/
2021/07/05	326	62.14	699.2	61.77	61.30	-373.2	156,896	-0.24%	大買/大賣/鉅額交易
2021/07/02	1,052.4	61.06	795.3	60.42	60.10	257.2	154,581	0.17%	大買/大賣/鉅額交易
2021/07/01	2,252.3	62.14	2,087.8	61.21	58.80	164.6	153,370	0.11%	大買/大賣/鉅額交易
2021/06/30	2,461.6	62.60	2,198.1	61.80	61.20	263.5	151,103	0.17%	大買/大賣/鉅額交易
2021/06/29	2,722.9	58.83	2,778.7	59.64	59.50	-55.8	147,776	-0.04%	大買/大賣/
2021/06/28	306.1	53.55	610.7	54.09	55.70	-304.6	141,237	-0.22%	大買/大賣/鉅額交易
2021/06/25	328	52.11	389	51.83	50.70	-61	136,878	-0.04%	大買/大賣/
2021/06/24	755	51.30	718	50.80	50.60	37	135,237	0.03%	大買/大賣/
2021/06/23	432.6	51.71	301	50.19	48.25	131.6	133,347	0.10%	大買/大賣/鉅額交易
2021/06/22	127.1	50.74	340	50.65	51.70	-213	130,040	-0.16%	大買/大賣/鉅額交易
2021/06/21	328	48.13	283.5	47.59	47.00	44.5	125,972	0.04%	大買/大賣/
2021/06/18	244	51.17	215.5	51.04	50.00	28.5	124,583	0.02%	大買/大賣/
2021/06/17	540.5	52.77	405	53.05	50.80	135.5	123,048	0.11%	大買/大賣/鉅額交易
2021/06/16	59	50.87	69.1	51.26	50.40	-10.1	120,480	-0.01%
2021/06/15	32.5	48.97	38	48.90	50.60	-5.5	120,113	0.00%
2021/06/11	22	46.82	34	46.87	47.20	-12	119,897	-0.01%
2021/06/10	43	46.28	148.1	45.74	47.10	-105.1	120,284	-0.09%	大賣/鉅額交易
2021/06/09	17.1	47.12	30.2	47.62	46.80	-13.1	120,431	-0.01%
2021/06/08	28	47.98	19.5	48.47	48.55	8.5	120,709	0.01%
2021/06/07	74	47.60	28.2	46.75	47.20	45.8	120,863	0.04%
2021/06/04	59	50.71	24	51.38	49.95	35	120,690	0.03%
2021/06/03	78.1	52.35	48	51.78	51.60	30.1	121,601	0.02%
2021/06/02	101.3	52.93	130	53.91	52.70	-28.8	121,644	-0.02%	大買/大賣/
2021/06/01	629.5	53.35	526	53.31	53.30	103.5	122,374	0.08%	大買/大賣/鉅額交易
2021/05/31	273	52.24	378.2	52.76	52.40	-105.2	121,105	-0.09%	大買/大賣/鉅額交易
2021/05/28	385	47.61	320.2	48.06	48.70	64.8	118,089	0.05%	大買/大賣/
2021/05/27	278	45.55	314.3	45.59	44.30	-36.3	116,115	-0.03%	大買/大賣/
2021/05/26	188.6	43.68	215	44.08	44.10	-26.4	114,060	-0.02%	大買/大賣/
2021/05/25	219.8	44.48	104.2	44.27	44.00	115.6	113,252	0.10%	大買/大賣/鉅額交易
2021/05/24	1,027.2	46.82	983.8	46.65	45.05	43.5	113,497	0.04%	大買/大賣/
2021/05/21	835.3	44.37	977	44.73	46.15	-141.7	110,303	-0.13%	大買/大賣/鉅額交易
2021/05/20	513.6	44.50	384	44.88	43.00	129.6	105,867	0.12%	大買/大賣/鉅額交易
2021/05/19	232.8	44.29	118.5	44.62	45.00	114.3	101,894	0.11%	大買/大賣/鉅額交易
2021/05/18	236.2	39.98	431	39.42	40.95	-194.9	99,356	-0.20%	大買/大賣/鉅額交易
2021/05/17	412.4	38.32	270	37.86	37.25	142.4	97,397	0.15%	大買/大賣/鉅額交易
2021/05/14	141.7	43.88	725.2	42.02	41.35	-583.5	95,502	-0.61%	大買/大賣/鉅額交易
2021/05/13	277.5	46.94	242.3	46.26	45.90	35.2	92,554	0.04%	大買/大賣/
2021/05/12	521.2	56.13	188.7	55.45	51.00	332.5	89,797	0.37%	大買/大賣/鉅額交易
2021/05/11	1,260.9	59.30	1,168.3	59.02	56.60	92.6	86,567	0.11%	大買/大賣/
2021/05/10	403.1	56.33	236	55.78	57.40	167.1	80,795	0.21%	大買/大賣/鉅額交易
2021/05/07	428.1	48.90	714.3	48.13	52.20	-286.2	77,653	-0.37%	大買/大賣/鉅額交易
2021/05/06	541.7	46.42	374.2	47.31	47.50	167.5	73,184	0.23%	大買/大賣/鉅額交易
2021/05/05	180	42.39	485.3	42.18	43.20	-305.3	68,736	-0.44%	大買/大賣/鉅額交易
2021/05/04	753.5	40.89	275.5	40.59	39.30	478	66,023	0.72%	大買/大賣/鉅額交易
2021/05/03	223.2	44.22	170	44.77	42.65	53.2	62,948	0.08%	大買/大賣/
2021/04/29	93	41.35	164.5	41.01	42.60	-71.5	59,681	-0.12%	大賣/
2021/04/28	197.5	39.21	158	39.69	38.75	39.5	56,519	0.07%	大買/大賣/
2021/04/27	226	39.37	272	39.21	40.00	-46	55,435	-0.08%	大買/大賣/
2021/04/26	18.1	38.63	24.4	38.90	39.25	-6.3	53,702	-0.01%
2021/04/23	167.8	35.06	19	34.81	35.70	148.8	53,554	0.28%	大買/鉅額交易
2021/04/22	79	36.60	31.3	37.83	36.25	47.8	53,573	0.09%
2021/04/21	20.2	34.66	23	34.66	35.40	-2.8	53,448	-0.01%
2021/04/20	33.6	33.47	24.5	33.46	34.50	9.1	53,279	0.02%
2021/04/19	45.3	33.38	56	33.50	34.70	-10.7	53,408	-0.02%
2021/04/16	31.4	30.22	48.8	30.95	31.55	-17.3	53,007	-0.03%
2021/04/15	24.3	28.60	56.2	28.91	28.70	-31.9	52,922	-0.06%
2021/04/14	31	26.98	35.4	27.88	27.80	-4.4	53,582	-0.01%
2021/04/13	84	27.75	65.1	27.56	27.40	19	55,897	0.03%
2021/04/12	87.2	28.13	91.5	28.44	29.00	-4.3	59,126	-0.01%
2021/04/09	127.6	26.47	156.2	26.51	26.80	-28.6	58,542	-0.05%	大買/大賣/
2021/04/08	15	24.95	143.1	24.95	24.95	-128.1	56,092	-0.23%	大賣/鉅額交易
2021/04/07	338	22.94	294.5	22.78	22.70	43.5	56,933	0.08%	大買/大賣/
2021/04/06	137.5	22.01	145.4	21.99	22.70	-7.9	56,288	-0.01%	大買/大賣/
2021/04/01	219.5	20.59	199	20.66	20.75	20.5	54,838	0.04%	大買/大賣/
2021/03/31	101.5	18.96	193	19.02	19.50	-91.5	52,181	-0.18%	大買/大賣/
2021/03/30	32	18.19	10	18.17	18.30	22	51,223	0.04%
2021/03/29	29	18.26	42	18.36	18.30	-13	52,583	-0.02%
2021/03/26	1	17.70	7	17.68	17.80	-6	55,864	-0.01%
2021/03/25	76	17.93	33	18.05	17.55	43	58,787	0.07%
2021/03/24	10	17.29	7	17.27	17.30	3	58,813	0.01%
2021/03/23	9	17.80	27	17.83	17.55	-18	59,227	-0.03%
2021/03/22	29	17.55	18	17.71	17.70	11	60,007	0.02%
2021/03/19	14	17.64	0	0.00	17.50	14	61,924	0.02%
2021/03/18	19	17.82	45	17.82	17.75	-26	63,665	-0.04%
2021/03/17	8	17.89	6	17.94	17.85	2	66,518	0.00%
2021/03/16	27	17.80	404	17.80	17.75	-377	67,843	-0.56%	大賣/鉅額交易
2021/03/15	161	18.83	49	18.46	18.35	112	67,472	0.17%	大買/鉅額交易
2021/03/12	90	18.40	123	18.63	18.75	-33	67,060	-0.05%	大賣/
2021/03/11	49	18.23	48	18.24	18.25	1	66,686	0.00%
2021/03/10	58	18.22	31	18.23	18.20	27	66,651	0.04%
2021/03/09	50	18.52	47	18.83	18.40	3	66,366	0.00%
2021/03/08	32	18.07	33	18.20	18.10	-1	65,151	0.00%
2021/03/05	187	18.21	336	18.72	17.85	-149	64,811	-0.23%	大買/大賣/鉅額交易
2021/03/04	118	18.62	122	18.49	18.60	-4	63,711	-0.01%	大買/大賣/
2021/03/03	81	18.18	143	17.99	17.75	-62	61,301	-0.10%	大賣/
2021/03/02	40	17.72	35	17.52	17.30	5	60,155	0.01%
2021/02/26	51	17.49	95	17.52	17.45	-44	59,714	-0.07%
2021/02/25	252	16.99	102.5	17.25	17.45	149.5	58,896	0.25%	大買/大賣/鉅額交易
2021/02/24	113.5	17.28	90	16.92	16.50	23.5	58,000	0.04%	大買/
2021/02/23	43	16.57	106	16.91	17.20	-63	55,364	-0.11%	大賣/
2021/02/22	164	15.61	37	15.57	15.65	127	54,002	0.24%	大買/鉅額交易
2021/02/19	46	15.18	37	15.35	15.45	9	53,465	0.02%
2021/02/18	255	15.35	60	14.93	15.40	195	52,997	0.37%	大買/鉅額交易
2021/02/17	10	14.25	29	14.08	14.25	-19	52,242	-0.04%
2021/02/05	6.9	13.44	12	13.53	13.40	-5.1	51,850	-0.01%
2021/02/04	5	13.66	25	13.63	13.65	-20	51,731	-0.04%
2021/02/03	55	13.81	32	13.93	13.70	23	51,751	0.04%
2021/02/02	33	13.96	36	13.96	14.20	-3	51,453	-0.01%
2021/02/01	24	13.45	62	13.62	13.80	-38	51,289	-0.07%
2021/01/29	13	13.88	2	14.05	13.60	11	51,075	0.02%
2021/01/28	6	14.03	9	14.10	13.90	-3	51,168	-0.01%
2021/01/27	22.1	14.58	24	14.50	14.40	-1.9	51,213	0.00%
2021/01/26	17	15.18	14	14.87	14.85	3	51,226	0.01%
2021/01/25	17	15.43	17	15.30	15.25	0	51,006	0.00%
2021/01/22	30	14.98	47.4	15.24	15.25	-17.4	50,670	-0.03%
2021/01/21	10	14.85	11	15.04	14.90	-1	50,387	0.00%
2021/01/20	17	14.87	30	14.58	14.60	-13	50,138	-0.03%
2021/01/19	36	15.58	5	15.64	15.35	31	49,711	0.06%
2021/01/18	38	15.12	19	15.05	15.10	19	49,391	0.04%
2021/01/15	20	15.95	45	15.78	15.70	-25	48,895	-0.05%
2021/01/14	32.1	16.45	22	16.48	16.40	10.1	48,484	0.02%
2021/01/13	40	15.92	43.4	15.82	16.10	-3.4	47,717	-0.01%
2021/01/12	75	16.02	25.1	16.03	15.70	49.9	47,363	0.11%
2021/01/11	55	16.82	27	16.92	16.65	28	46,697	0.06%
2021/01/08	64	16.55	31	16.80	16.80	33	46,275	0.07%
2021/01/07	110	16.98	27.6	17.10	16.85	82.4	45,602	0.18%	大買/
2021/01/06	255.1	17.87	124	18.02	17.65	131.1	44,235	0.30%	大買/大賣/鉅額交易
2021/01/05	181	17.57	218.2	17.70	17.80	-37.2	41,253	-0.09%	大買/大賣/
2021/01/04	65	16.32	157.4	16.43	16.50	-92.4	37,384	-0.25%	大賣/
2020/12/31	28	15.63	121	15.61	15.75	-93	35,812	-0.26%	大賣/
2020/12/30	96	15.85	76	15.86	15.50	20	35,197	0.06%
2020/12/29	70	15.58	66	15.74	15.35	4	33,981	0.01%
2020/12/28	77	15.21	59.5	15.14	15.00	17.5	32,612	0.05%
2020/12/25	54.1	15.56	41	15.86	15.50	13.1	31,474	0.04%
2020/12/24	109	15.72	101.9	15.71	15.50	7.1	30,591	0.02%	大買/大賣/
2020/12/23	109	15.52	71	15.66	16.00	38	29,622	0.13%	大買/
2020/12/22	278	16.26	214.5	16.05	15.20	63.5	28,061	0.23%	大買/大賣/
2020/12/21	143.2	15.47	377	15.38	15.75	-233.8	24,162	-0.97%	大買/大賣/鉅額交易
2020/12/18	18	14.28	29	14.41	14.35	-11	21,095	-0.05%
2020/12/17	87.2	14.28	15	14.23	14.20	72.2	20,410	0.35%
2020/12/16	150.3	14.46	62	14.42	14.25	88.3	19,874	0.44%	大買/
2020/12/15	220	14.51	85	14.74	14.15	135	18,916	0.71%	大買/鉅額交易
2020/12/14	65	14.16	79.1	14.24	14.30	-14.1	17,025	-0.08%
2020/12/11	199.5	13.48	130	13.54	13.75	69.5	14,796	0.47%	大買/大賣/
2020/12/10	26	12.32	105.1	12.66	12.85	-79.1	11,829	-0.67%	大賣/
2020/12/09	20	11.64	33	11.66	11.70	-13	10,342	-0.13%
2020/12/08	34	11.96	7	11.98	11.90	27	10,395	0.26%
2020/12/07	12	12.18	0	0.00	12.10	12	10,456	0.11%
2020/12/04	20	11.88	8	12.02	12.05	12	10,470	0.11%
2020/12/03	10	11.70	3	12.00	11.70	7	10,500	0.07%
2020/12/02	31	11.82	14	11.90	11.80	17	10,700	0.16%
2020/12/01	28	11.80	42	11.88	11.90	-14	10,639	-0.13%
2020/11/30	42.1	11.93	69	12.03	12.05	-26.9	10,467	-0.26%
2020/11/27	23	11.60	111	11.60	11.70	-88	9,940	-0.89%	大賣/
2020/11/26	41	11.27	135	11.50	11.35	-94	9,580	-0.98%	大賣/
2020/11/25	35	11.17	100	11.32	11.20	-65	9,397	-0.69%
2020/11/24	45	10.92	57	10.94	11.00	-12	8,983	-0.13%
2020/11/23	20	10.86	50	10.94	11.05	-30	8,851	-0.34%
2020/11/20	37	10.45	11	10.47	10.45	26	8,295	0.31%
2020/11/19	5	10.37	3	10.40	10.35	2	8,195	0.02%
2020/11/18	8	10.25	13	10.29	10.25	-5	8,113	-0.06%
2020/11/16	16	10.05	0	0.00	10.00	16	8,069	0.20%
2020/11/13	15	10.15	5	10.20	10.20	10	8,005	0.12%
2020/11/12	28	10.09	2	10.50	10.15	26	8,024	0.32%
2020/11/11	20	10.45	12	10.50	10.45	8	7,943	0.10%
2020/11/10	8	10.40	5	10.30	10.25	3	7,849	0.04%
2020/11/09	3	10.30	0	0.00	10.30	3	7,764	0.04%
2020/11/06	5	10.20	0	0.00	10.20	5	7,675	0.07%
2020/11/05	12	10.33	90.4	10.52	10.20	-78.4	7,639	-1.03%
2020/11/04	11	10.23	7	10.40	10.40	4	7,326	0.05%
2020/11/03	10	10.25	30	10.15	10.00	-20	7,010	-0.29%
2020/11/02	1	9.78	0.9	9.80	9.83	0.1	6,761	0.00%
2020/10/30	19	9.98	5	9.99	9.85	14	6,734	0.21%
2020/10/29	39	9.96	7	10.01	10.10	32	6,674	0.48%
2020/10/28	0	0.00	15	10.29	10.10	-15	6,628	-0.23%
2020/10/27	0	0.00	1	10.00	10.15	-1	6,561	-0.02%
2020/10/26	3	10.00	0	0.00	10.00	3	6,471	0.05%
2020/10/22	3	10.22	0	0.00	10.15	3	6,408	0.05%
2020/10/21	11	10.00	0	0.00	9.99	11	6,228	0.18%
2020/10/19	0	0.00	25	9.90	9.83	-25	6,163	-0.41%
2020/10/15	2	9.96	0	0.00	9.95	2	5,996	0.03%
2020/10/14	16	10.05	0	0.00	10.15	16	5,953	0.27%
2020/10/12	0	0.00	10	9.91	9.99	-10	5,903	-0.17%
2020/10/08	15	9.93	15	9.79	9.78	0	5,847	0.00%
2020/09/29	0	0.00	3	9.43	9.31	-3	5,745	-0.05%
2020/09/28	1	9.44	0	0.00	9.43	1	5,772	0.02%
2020/09/24	0	0.00	50	9.20	9.17	-50	5,766	-0.87%
2020/09/22	0	0.00	0.8	9.66	9.70	-0.8	5,586	-0.01%
2020/09/21	12	9.81	0	0.00	9.90	12	5,528	0.22%
2020/09/18	3	9.90	0	0.00	9.87	3	5,433	0.06%
2020/09/17	15	9.90	4	9.87	9.86	11	5,370	0.20%
2020/09/16	23	10.05	0	0.00	10.20	23	5,064	0.45%
2020/09/15	6	10.06	2	10.20	10.20	4	5,003	0.08%
2020/09/14	0	0.00	18	10.42	10.30	-18	4,917	-0.37%
2020/09/11	53	10.14	0	0.00	10.30	53	4,782	1.11%
2020/09/10	11	10.58	16	10.56	10.55	-5	4,457	-0.11%
2020/09/09	15	10.30	4	10.33	10.65	11	4,283	0.26%
2020/09/08	10	10.45	5	10.35	10.25	5	4,044	0.12%
2020/09/07	12	9.90	224	10.13	10.40	-212	3,675	-5.77%	大賣/鉅額交易
2020/09/03	0	0.00	11	9.40	9.37	-11	3,253	-0.34%
2020/09/02	23	9.37	0	0.00	9.36	23	3,213	0.72%
2020/09/01	0	0.00	4	9.16	9.19	-4	3,220	-0.12%
2020/08/31	12	9.26	128	9.21	9.32	-116	3,231	-3.59%	大賣/鉅額交易
2020/08/28	10	8.73	12	8.75	8.75	-2	3,043	-0.07%
2020/08/27	2	8.99	0	0.00	8.88	2	3,019	0.07%
2020/08/21	0	0.00	10	8.25	8.29	-10	2,894	-0.35%
2020/08/18	0	0.00	50	8.50	8.45	-50	2,881	-1.74%
2020/08/14	4	8.27	7.3	8.25	8.35	-3.3	2,786	-0.12%
2020/08/10	0	0.00	25	8.06	8.14	-25	2,723	-0.92%
2020/08/07	0	0.00	2	8.03	8.03	-2	2,741	-0.07%
2020/08/04	0	0.00	3	8.03	8.03	-3	2,788	-0.11%
2020/07/30	3	8.09	0	0.00	8.05	3	2,804	0.11%
2020/07/29	3	8.09	0	0.00	8.06	3	2,811	0.11%
2020/07/27	0	0.00	4	8.11	8.05	-4	2,946	-0.14%
2020/07/23	0	0.00	1	8.30	8.32	-1	2,977	-0.03%
2020/07/22	3	8.18	0	0.00	8.19	3	3,023	0.10%
2020/07/16	4	8.33	0	0.00	8.34	4	3,024	0.13%
2020/07/10	5	8.10	0	0.00	8.03	5	3,122	0.16%
2020/07/09	35	8.15	0	0.00	8.17	35	3,121	1.12%
2020/07/07	2	8.29	0	0.00	8.18	2	3,127	0.06%
2020/06/29	12	8.22	0	0.00	8.19	12	3,195	0.38%
2020/06/24	0	0.00	6	8.32	8.28	-6	3,199	-0.19%
2020/06/23	1	8.43	0	0.00	8.36	1	3,233	0.03%
2020/06/22	9	8.22	16	8.38	8.46	-7	3,286	-0.21%
2020/06/19	9	8.23	0	0.00	8.21	9	3,308	0.27%
2020/06/15	18	8.13	10	8.09	8.11	8	3,534	0.23%
2020/06/11	0	0.00	10	8.44	8.34	-10	3,653	-0.27%
2020/06/10	10	8.57	60	8.58	8.65	-50	3,674	-1.36%
2020/06/09	20	8.45	0	0.00	8.41	20	3,786	0.53%
2020/06/08	2	8.51	0	0.00	8.45	2	3,934	0.05%
2020/06/05	3	8.17	5	8.21	8.24	-2	3,877	-0.05%
2020/06/03	10	7.91	19	7.90	8.02	-9	3,936	-0.23%
2020/06/02	0	0.00	20	7.83	7.80	-20	3,920	-0.51%
2020/05/28	10	8.08	51	8.09	8.14	-41	3,929	-1.04%
2020/05/27	20	7.64	11	7.77	7.79	9	3,835	0.23%
2020/05/19	5	7.27	0	0.00	7.26	5	3,776	0.13%
2020/05/18	0	0.00	20	7.20	7.18	-20	3,766	-0.53%
2020/05/14	10	7.31	0	0.00	7.21	10	3,743	0.27%
2020/05/07	10	7.31	0	0.00	7.38	10	3,694	0.27%
2020/05/05	22	7.45	0	0.00	7.42	22	3,720	0.59%
2020/05/04	25	7.48	0	0.00	7.42	25	3,728	0.67%
2020/04/30	0	0.00	30	7.84	7.83	-30	3,666	-0.82%
2020/04/29	1	7.46	0	0.00	7.47	1	3,654	0.03%
2020/04/21	1	6.95	0	0.00	6.77	1	3,866	0.03%
2020/04/17	1	7.12	0	0.00	7.12	1	3,862	0.03%
2020/04/16	40	7.13	0	0.00	7.12	40	3,815	1.05%
2020/04/13	60	7.12	0	0.00	7.06	60	3,769	1.59%
2020/04/09	0	0.00	6	7.14	7.15	-6	3,878	-0.15%
2020/04/08	0	0.00	13	6.77	7.04	-13	3,929	-0.33%
2020/04/07	10	6.72	10	6.78	6.74	0	3,962	0.00%
2020/04/06	63	6.71	0	0.00	6.67	63	4,155	1.52%
2020/03/31	0	6.67	3	6.67	6.63	-3	4,219	-0.07%
2020/03/30	3	6.45	0	0.00	6.58	3	4,243	0.07%
2020/03/27	30	6.70	1	6.67	6.60	29	4,329	0.67%
2020/03/26	108	6.61	1	6.80	6.53	107	4,342	2.46%	大買/鉅額交易
2020/03/25	71	6.99	2	7.01	6.89	69	4,286	1.61%
2020/03/24	30	6.35	0	0.00	6.51	30	4,255	0.70%
2020/03/23	2	6.13	25	5.94	6.10	-23	4,258	-0.54%
2020/03/20	0	0.00	10	5.94	5.94	-10	4,280	-0.23%
2020/03/19	20	5.58	40	5.52	5.40	-20	4,375	-0.46%
2020/03/18	0	0.00	5	6.23	6.00	-5	4,266	-0.12%
2020/03/13	80	6.98	0	0.00	7.15	80	4,089	1.96%
2020/03/12	20	8.20	0	0.00	7.74	20	3,916	0.51%
2020/03/11	0	0.00	10	8.59	8.60	-10	3,731	-0.27%
2020/03/10	0	0.00	2	8.54	8.79	-2	3,699	-0.05%
2020/03/09	20	8.90	0	0.00	8.90	20	3,663	0.55%
2020/03/03	1	9.34	1	9.33	9.30	0	3,567	0.00%
2020/03/02	0	0.00	120	9.00	9.00	-120	3,545	-3.38%	大賣/鉅額交易
2020/02/26	6	9.26	3	9.30	9.26	3	3,597	0.08%
2020/02/25	7	9.26	5	9.27	9.31	2	3,592	0.06%
2020/02/21	10	9.53	10	9.51	9.53	0	3,575	0.00%
2020/02/20	5	9.48	7	9.48	9.48	-2	3,554	-0.06%
2020/02/18	5	9.41	5	9.38	9.41	0	3,588	0.00%
2020/02/13	10	9.47	10	9.52	9.40	0	3,600	0.00%
2020/02/11	0.9	9.23	0	0.00	9.29	0.9	3,678	0.02%
2020/02/10	5	9.24	5	9.26	9.22	0	3,699	0.00%
2020/02/06	5	9.52	0	0.00	9.52	5	4,194	0.12%
2020/02/04	0	0.00	15	9.30	9.30	-15	4,194	-0.36%
2020/02/03	1	9.13	6	9.05	9.13	-5	4,182	-0.12%
2020/01/31	15	9.33	0	0.00	9.32	15	4,116	0.36%
2020/01/30	27	9.48	10	9.55	9.32	17	4,022	0.42%
2020/01/17	10	10.25	10	10.30	10.30	0	3,816	0.00%
2020/01/16	3	10.30	0	0.00	10.25	3	3,802	0.08%
2020/01/13	10	10.38	11	10.42	10.40	-1	3,863	-0.03%
2020/01/10	5	10.25	5	10.35	10.30	0	3,835	0.00%
2020/01/09	10	10.23	10	10.28	10.25	0	3,871	0.00%
2020/01/08	46	10.24	30	10.15	10.10	16	3,916	0.41%
2020/01/06	5	10.45	5	10.45	10.40	0	3,919	0.00%
2020/01/03	10	10.75	116	10.55	10.50	-106	3,944	-2.69%	大賣/鉅額交易
2020/01/02	52	10.74	30	10.75	10.75	22	3,871	0.57%
2019/12/31	75	10.65	47	10.65	10.65	28	3,837	0.73%
2019/12/30	121	10.59	17	10.60	10.60	104	3,759	2.77%	大買/鉅額交易
2019/12/27	30	10.30	30	10.25	10.35	0	3,581	0.00%
2019/12/26	0	0.00	1	10.15	10.15	-1	3,499	-0.03%
2019/12/25	5	10.20	0	0.00	10.25	5	3,463	0.14%
2019/12/24	64	10.28	60	10.33	10.25	4	3,458	0.12%
2019/12/23	36	10.16	50	10.18	10.25	-14	3,387	-0.41%
2019/12/20	60	10.08	48	10.12	10.05	12	3,352	0.36%
2019/12/19	8	10.05	0	0.00	10.15	8	3,327	0.24%
2019/12/18	80	10.08	80	10.12	10.15	0	3,320	0.00%
2019/12/17	5	10.05	2	10.00	10.10	3	3,275	0.09%
2019/12/16	25	9.99	23	10.04	9.99	2	3,207	0.06%
2019/12/12	1	9.87	0	0.00	9.84	1	3,071	0.03%
2019/12/10	0	0.00	30	9.62	9.63	-30	3,033	-0.99%
2019/12/05	0	0.00	2	9.75	9.73	-2	3,073	-0.07%
2019/11/28	15	9.84	0	0.00	9.82	15	3,107	0.48%
2019/11/27	10	9.81	0	0.00	9.90	10	3,103	0.32%
2019/11/26	25	9.77	0	0.00	9.90	25	3,083	0.81%
2019/11/22	0	0.00	15	9.35	9.35	-15	2,965	-0.51%
2019/11/19	5	9.49	0	0.00	9.47	5	2,982	0.17%
2019/11/14	0	0.00	23	9.40	9.32	-23	3,002	-0.77%
2019/11/13	0	0.00	1	9.48	9.40	-1	3,106	-0.03%
2019/11/11	10	9.47	0	0.00	9.46	10	3,257	0.31%
2019/11/07	0	0.00	3	9.82	9.86	-3	3,179	-0.09%
2019/11/06	30	10.02	34	9.98	9.86	-4	3,246	-0.12%
2019/11/05	65.1	9.99	0	0.00	10.10	65.1	3,174	2.05%
2019/11/04	1	9.34	0	0.00	9.36	1	2,873	0.03%
2019/10/30	0	0.00	1	9.10	9.09	-1	2,949	-0.03%
2019/10/25	1	9.19	0	0.00	9.20	1	2,970	0.03%
2019/10/24	1	9.22	0	0.00	9.21	1	3,010	0.03%
2019/10/17	0	0.00	10	8.99	9.10	-10	3,266	-0.31%
2019/10/16	0	0.00	10	8.96	8.99	-10	3,262	-0.31%
2019/10/14	10	9.00	0	0.00	9.06	10	3,230	0.31%
2019/10/07	2	9.35	0	0.00	9.32	2	3,152	0.06%
2019/10/04	2	9.55	0	0.00	9.51	2	3,137	0.06%
2019/10/03	6	9.55	0	0.00	9.54	6	3,133	0.19%
2019/10/02	6	9.74	0	0.00	9.73	6	3,149	0.19%
2019/10/01	2	9.79	0	0.00	9.79	2	3,154	0.06%
2019/09/27	2	9.75	0	0.00	9.74	2	3,179	0.06%
2019/09/26	0	0.00	53	9.91	9.85	-53	3,222	-1.64%
2019/09/25	43	9.94	0	0.00	9.94	43	3,226	1.33%
2019/09/24	3	10.00	0	0.00	10.00	3	3,233	0.09%
2019/09/23	2	10.00	2	10.00	10.00	0	3,243	0.00%
2019/09/20	6	10.15	0	0.00	10.15	6	3,239	0.19%
2019/09/19	10	10.15	0	0.00	10.15	10	3,244	0.31%
2019/09/18	38	10.23	0	0.00	10.25	38	3,265	1.16%
2019/09/17	11	10.25	0	0.00	10.20	11	3,351	0.33%
2019/09/16	12	10.30	11	10.20	10.30	1	3,421	0.03%
2019/09/10	5	10.00	0	0.00	10.05	5	3,487	0.14%
2019/09/09	6	10.19	5	10.25	10.15	1	3,467	0.03%
2019/09/06	10	10.15	10	10.20	10.20	0	3,497	0.00%
2019/09/05	13	10.15	13	10.15	10.10	0	3,475	0.00%
2019/09/03	10	10.05	10	10.10	10.10	0	3,491	0.00%
2019/09/02	5	10.00	5	10.05	10.00	0	3,471	0.00%
2019/08/30	2	9.83	12	9.89	9.92	-10	3,481	-0.29%
2019/08/28	10	9.83	0	0.00	9.83	10	3,513	0.28%
2019/08/27	1	9.90	10	9.96	9.88	-9	3,515	-0.26%
2019/08/26	10	9.90	10	9.96	9.91	0	3,513	0.00%
2019/08/23	30	10.00	20	10.05	10.00	10	3,544	0.28%
2019/08/22	10	10.00	20	10.01	9.97	-10	3,558	-0.28%
2019/08/21	10	10.00	10	9.99	9.99	0	3,633	0.00%
2019/08/20	3	10.00	3	10.05	10.05	0	3,924	0.00%
2019/08/19	12	9.85	0	0.00	9.96	12	3,954	0.30%
2019/08/15	10	9.86	0	0.00	9.89	10	3,901	0.26%
2019/08/14	20	10.05	20	10.05	10.00	0	3,888	0.00%
2019/08/13	2	10.10	0	0.00	10.05	2	3,867	0.05%
2019/08/12	30	10.12	35	10.10	10.15	-5	4,047	-0.12%
2019/08/08	0	0.00	0.9	10.00	9.99	-0.9	4,068	-0.02%
2019/08/07	13	10.20	8	10.10	10.00	5	4,045	0.12%
2019/08/05	1	10.45	3	10.40	10.35	-2	4,223	-0.05%
2019/08/02	30	10.37	37	10.44	10.45	-7	4,354	-0.16%
2019/08/01	30	10.47	0	0.00	10.45	30	4,449	0.67%
2019/07/30	22	10.60	20	10.60	10.60	2	4,638	0.04%
2019/07/29	4	10.71	3	10.80	10.70	1	5,056	0.02%
2019/07/26	0	0.00	2	10.65	10.75	-2	5,495	-0.04%
2019/07/25	30	10.59	20	10.65	10.60	10	5,543	0.18%
2019/07/24	0	0.00	10	10.70	10.65	-10	5,620	-0.18%
2019/07/23	2	10.85	0	0.00	10.85	2	5,661	0.04%
2019/07/22	0	0.00	2	10.85	10.80	-2	5,714	-0.03%
2019/07/19	21	10.55	20	10.60	10.65	1	5,716	0.02%
2019/07/18	0	0.00	2	10.50	10.50	-2	5,969	-0.03%
2019/07/17	0	0.00	11	10.50	10.50	-11	6,190	-0.18%
2019/07/16	10	10.45	10	10.45	10.45	0	6,425	0.00%
2019/07/15	10	10.35	0	0.00	10.35	10	6,456	0.15%
2019/07/12	10	10.40	0	0.00	10.40	10	6,538	0.15%
2019/07/11	20	10.40	25	10.44	10.40	-5	6,644	-0.08%
2019/07/10	12	10.35	2	10.40	10.35	10	6,814	0.15%
2019/07/08	0	0.00	8	10.45	10.45	-8	6,880	-0.12%
2019/07/05	12	10.55	13.9	10.59	10.60	-1.9	6,910	-0.03%
2019/07/04	52	10.50	63	10.54	10.55	-11	6,986	-0.16%
2019/07/03	82	10.59	76	10.57	10.55	6	7,105	0.08%
2019/07/02	70	10.62	88	10.65	10.70	-18	7,240	-0.25%
2019/07/01	58	10.55	38	10.60	10.55	20	7,356	0.27%
2019/06/28	8	10.50	0	0.00	10.50	8	7,393	0.11%
2019/06/27	20	10.55	28	10.56	10.55	-8	7,436	-0.11%
2019/06/26	30	10.50	30	10.45	10.45	0	7,444	0.00%
2019/06/25	8	10.45	4	10.45	10.45	4	7,533	0.05%
2019/06/24	2	10.65	0	0.00	10.65	2	7,617	0.03%
2019/06/21	0	0.00	2	10.65	10.65	-2	7,609	-0.03%
2019/06/20	26	10.50	26	10.55	10.50	0	7,635	0.00%
2019/06/19	20	10.45	53	10.43	10.45	-33	7,795	-0.42%
2019/06/18	52	10.35	46	10.39	10.30	6	7,832	0.08%
2019/06/17	70	10.36	70	10.31	10.40	0	8,077	0.00%
2019/06/14	28	10.35	28	10.40	10.35	0	8,178	0.00%
2019/06/12	10	10.40	10	10.45	10.40	0	8,267	0.00%
2019/06/11	8	10.45	0	0.00	10.40	8	8,401	0.10%
2019/06/06	14	10.50	16	10.54	10.50	-2	8,546	-0.02%
2019/06/05	53	10.50	52	10.55	10.50	1	8,624	0.01%
2019/06/04	25	10.40	24	10.45	10.35	1	8,749	0.01%
2019/05/30	1	10.45	0	0.00	10.35	1	9,623	0.01%
2019/05/29	10	10.45	10	10.50	10.45	0	9,685	0.00%
2019/05/28	0	0.00	8	10.35	10.60	-8	9,733	-0.08%
2019/05/27	16	10.39	0	0.00	10.35	16	9,845	0.16%
2019/05/23	0	0.00	4	11.01	10.80	-4	9,900	-0.04%
2019/05/20	1	10.95	10	10.80	10.80	-9	10,291	-0.09%
2019/05/17	6	10.99	11	10.87	10.85	-5	10,353	-0.05%
2019/05/16	0	0.00	3	11.05	11.00	-3	10,312	-0.03%
2019/05/15	2	11.05	1	11.10	11.05	1	10,408	0.01%
2019/05/14	13	10.80	2	11.10	11.05	11	10,605	0.10%
2019/05/13	1	10.65	0	0.00	10.85	1	10,715	0.01%
2019/05/10	1	10.70	1	10.55	10.60	0	11,052	0.00%
2019/05/08	61	10.90	0	0.00	11.00	61	11,056	0.55%
2019/05/07	2	11.25	0	0.00	11.10	2	11,031	0.02%
2019/05/06	123	11.55	0	0.00	11.20	123	10,971	1.12%	大買/鉅額交易
2019/05/03	4	11.80	0	0.00	11.85	4	10,577	0.04%
2019/04/30	0	0.00	5	12.15	12.30	-5	10,111	-0.05%
2019/04/25	20	12.35	20	12.55	12.55	0	9,951	0.00%
2019/04/24	1	12.60	106	12.70	12.45	-105	9,822	-1.07%	大賣/鉅額交易
2019/04/23	0	0.00	15	12.27	12.45	-15	9,537	-0.16%
2019/04/22	2	12.25	18	12.29	12.30	-16	9,344	-0.17%
2019/04/18	0	0.00	6	11.99	11.95	-6	9,258	-0.06%
2019/04/17	10	12.00	3	12.03	12.05	7	9,305	0.08%
2019/04/16	2	12.00	0	0.00	12.05	2	9,241	0.02%
2019/04/15	0	0.00	60	11.85	11.90	-60	9,104	-0.66%
2019/04/12	2	11.80	0	0.00	11.75	2	9,235	0.02%
2019/04/09	0	0.00	2	11.85	12.05	-2	9,131	-0.02%
2019/04/08	2	11.90	24	11.95	11.85	-22	9,048	-0.24%
2019/04/03	1	11.70	3	11.70	11.70	-2	8,878	-0.02%
2019/04/01	0	0.00	1.9	11.48	11.40	-1.9	8,713	-0.02%
2019/03/28	8	11.31	0	0.00	11.30	8	8,700	0.09%
2019/03/27	3	11.35	2	11.45	11.40	1	8,687	0.01%
2019/03/26	0	0.00	1	11.60	11.50	-1	8,615	-0.01%
2019/03/25	3	11.35	0	0.00	11.40	3	8,594	0.03%
2019/03/22	3	11.60	0	0.00	11.55	3	8,526	0.04%
2019/03/21	8	11.75	0	0.00	11.75	8	8,418	0.10%
2019/03/20	9	11.71	16	11.71	11.70	-7	8,396	-0.08%
2019/03/19	3	11.95	3	12.00	11.95	0	8,157	0.00%
2019/03/15	4	11.90	21	11.95	11.95	-17	8,085	-0.21%
2019/03/14	30	11.91	1	11.90	11.90	29	8,071	0.36%
2019/03/13	21	12.00	1	12.05	12.00	20	8,029	0.25%
2019/03/12	4	12.08	17	12.10	12.10	-13	8,245	-0.16%
2019/03/11	11	12.00	6	12.10	12.00	5	8,335	0.06%
2019/03/08	35	11.97	12	11.96	11.95	23	8,322	0.28%
2019/03/07	20	12.21	1	12.30	12.10	19	8,279	0.23%
2019/03/06	33	12.37	22	12.40	12.40	11	8,456	0.13%
2019/03/05	2	12.35	7	12.18	12.30	-5	8,093	-0.06%
2019/03/04	6	11.98	3	12.00	12.00	3	7,812	0.04%
2019/02/27	2	12.00	0	0.00	12.05	2	7,764	0.03%
2019/02/26	2	12.15	4	12.18	12.10	-2	7,706	-0.03%
2019/02/25	5	12.15	5	12.20	12.15	0	7,565	0.00%
2019/02/22	13	12.06	0	0.00	12.05	13	7,434	0.17%
2019/02/21	12	12.14	39	12.16	12.30	-27	7,250	-0.37%
2019/02/20	9	12.18	9	12.31	12.05	0	7,093	0.00%
2019/02/19	25	11.91	0	0.00	11.90	25	6,848	0.37%
2019/02/18	0	0.00	42	11.90	11.90	-42	6,850	-0.61%
2019/02/15	32.2	12.04	8	11.90	11.90	24.2	6,849	0.35%
2019/02/14	5	12.10	21	12.15	12.05	-16	6,813	-0.23%
2019/02/13	81	12.25	10	12.25	12.15	71	6,807	1.04%
2019/02/12	15	12.19	14	12.26	12.30	1	6,656	0.02%
2019/02/11	5	12.04	32	12.07	12.00	-27	6,421	-0.42%
2019/01/30	11	11.56	22	11.57	11.65	-11	5,995	-0.18%
2019/01/29	18	11.23	12	11.29	11.25	6	5,784	0.10%
2019/01/28	5	11.25	5	11.25	11.25	0	5,742	0.00%
2019/01/25	20	11.10	20	11.15	11.10	0	5,744	0.00%
2019/01/24	7	11.15	5	11.20	11.15	2	5,753	0.03%
2019/01/23	45	11.18	41	11.15	11.20	4	5,744	0.07%
2019/01/21	1	11.10	3	11.13	11.10	-2	5,859	-0.03%
2019/01/18	5	10.85	5	10.90	10.90	0	5,983	0.00%
2019/01/17	2	10.90	2	10.90	10.90	0	6,114	0.00%
2019/01/16	2	10.85	2	10.90	10.85	0	6,230	0.00%
2019/01/15	11	10.83	20	10.85	10.90	-9	6,303	-0.14%
2019/01/14	9	10.71	8	10.90	10.75	1	6,380	0.02%
2019/01/11	8	10.85	1	10.90	10.90	7	6,485	0.11%
2019/01/10	18	11.00	5	10.95	11.00	13	6,475	0.20%
2019/01/09	20	11.10	27	10.99	11.20	-7	6,402	-0.11%
2019/01/08	15	10.72	15	10.77	10.70	0	6,276	0.00%
2019/01/07	30	10.65	21	10.65	10.75	9	6,281	0.14%
2019/01/04	28	10.34	31	10.36	10.35	-3	6,333	-0.05%
2019/01/03	20	10.90	21	10.95	10.70	-1	6,338	-0.02%
2019/01/02	10	10.90	5	10.90	10.95	5	6,371	0.08%
2018/12/27	15	10.72	10.5	10.75	10.75	4.5	6,580	0.07%
2018/12/26	10.2	10.85	10	10.75	10.70	0.2	6,614	0.00%
2018/12/24	5	11.00	6	11.05	11.05	-1	6,734	-0.01%
2018/12/22	10	10.90	11	10.95	11.00	-1	6,853	-0.01%
2018/12/21	3	10.85	1.5	11.00	10.95	1.5	7,001	0.02%
2018/12/20	8	11.08	0	0.00	11.00	8	7,110	0.11%
2018/12/19	0	0.00	2	11.20	11.15	-2	7,376	-0.03%
2018/12/18	6	11.29	5	11.35	11.20	1	7,709	0.01%
2018/12/17	4	11.40	2	11.45	11.35	2	7,782	0.03%
2018/12/14	5	11.40	5	11.45	11.45	0	7,950	0.00%
2018/12/13	2	11.25	0	0.00	11.30	2	8,120	0.02%
2018/12/12	11	11.25	0	0.00	11.30	11	8,196	0.13%
2018/12/10	2.5	11.28	0	0.00	11.20	2.5	8,290	0.03%
2018/12/07	0	0.00	6	11.50	11.50	-6	8,274	-0.07%
2018/12/06	3	11.73	2	11.65	11.40	1	8,298	0.01%
2018/12/05	45	11.86	5	11.90	11.85	40	8,402	0.48%
2018/12/04	37	12.02	12	12.00	11.85	25	8,327	0.30%
2018/12/03	4	11.78	15	11.82	11.90	-11	8,343	-0.13%
2018/11/30	2	11.70	12	11.85	11.60	-10	8,475	-0.12%
2018/11/29	16.2	11.74	2	11.95	11.80	14.2	8,448	0.17%
2018/11/28	1	11.10	1	11.20	11.30	0	8,206	0.00%
2018/11/27	6	11.12	5	11.17	11.20	1	8,265	0.01%
2018/11/23	20	11.33	0	0.00	11.30	20	8,591	0.23%
2018/11/22	10	11.50	0	0.00	11.35	10	8,925	0.11%
2018/11/20	1	11.40	1	11.40	11.40	0	9,329	0.00%
2018/11/19	5	11.50	0	0.00	11.55	5	9,637	0.05%
2018/11/14	0	11.65	8	11.49	11.65	-8	10,334	-0.08%
2018/11/13	5	11.13	11	11.21	11.25	-6	10,618	-0.06%
2018/11/12	9	11.46	1	11.35	11.40	8	10,829	0.07%
2018/11/09	9	11.78	1	11.70	11.65	8	11,095	0.07%
2018/11/08	0	0.00	10	11.75	11.85	-10	11,604	-0.09%
2018/11/06	1	11.80	1	11.70	11.65	0	13,221	0.00%
2018/11/05	6	11.80	11	11.78	11.80	-5	13,573	-0.04%
2018/11/02	4	11.85	4	11.90	11.80	0	13,594	0.00%
2018/11/01	6	11.83	1	11.80	11.90	5	13,651	0.04%
2018/10/31	15	11.70	25	11.66	11.75	-10	13,635	-0.07%
2018/10/30	10	11.50	10	11.60	11.55	0	13,767	0.00%
2018/10/29	0	0.00	1	11.40	11.50	-1	13,966	-0.01%
2018/10/26	2	10.60	11	10.80	10.85	-9	13,982	-0.06%
2018/10/25	5	11.14	3	11.20	11.05	2	13,832	0.01%
2018/10/24	5	11.87	5	11.90	11.85	0	13,778	0.00%
2018/10/23	2	12.45	2	12.35	12.25	0	13,825	0.00%
2018/10/22	7	12.69	9	12.75	12.70	-2	13,880	-0.01%
2018/10/19	1	12.60	0	0.00	12.55	1	14,236	0.01%
2018/10/18	4	13.20	6	13.30	13.00	-2	14,220	-0.01%
2018/10/17	13	13.20	8	13.21	12.90	5	14,461	0.03%
2018/10/16	2	13.15	2	13.15	13.20	0	14,446	0.00%
2018/10/15	23	13.05	8	13.18	13.15	15	14,518	0.10%
2018/10/12	14	12.87	4	13.05	13.10	10	14,495	0.07%
2018/10/11	21	12.85	31	12.85	12.85	-10	14,535	-0.07%
2018/10/09	2	13.63	2	13.78	13.70	0	14,422	0.00%
2018/10/08	0	0.00	6	13.60	13.65	-6	14,426	-0.04%
2018/10/05	2	13.73	0	0.00	13.60	2	14,547	0.01%
2018/10/04	8	14.09	8	14.18	14.00	0	14,490	0.00%
2018/10/03	0	0.00	3	14.28	14.10	-3	14,705	-0.02%
2018/10/02	1	14.25	0	0.00	14.25	1	14,676	0.01%
2018/09/28	7	14.59	11	14.45	14.45	-4	14,652	-0.03%
2018/09/27	2	14.65	0	0.00	14.75	2	14,525	0.01%
2018/09/26	1	14.65	14	14.79	14.65	-13	14,427	-0.09%
2018/09/25	16	14.36	6	14.52	14.40	10	14,220	0.07%
2018/09/21	3	13.98	14	13.96	13.95	-11	13,946	-0.08%
2018/09/20	2	13.78	3	14.02	13.95	-1	14,010	-0.01%
2018/09/19	6	13.84	2	13.70	14.05	4	13,927	0.03%
2018/09/18	10	13.55	0	0.00	13.50	10	13,961	0.07%
2018/09/14	14	13.37	0	0.00	13.40	14	14,181	0.10%
2018/09/12	6	13.15	1	13.10	13.25	5	14,253	0.04%
2018/09/11	3	13.00	0	0.00	13.15	3	14,359	0.02%
2018/09/10	5	13.18	16	12.96	13.00	-11	14,316	-0.08%
2018/09/07	15	13.39	16	13.43	13.50	-1	14,138	-0.01%
2018/09/06	10	13.42	4	13.25	13.15	6	14,021	0.04%
2018/09/04	2	13.60	2	13.75	13.80	0	13,909	0.00%
2018/09/03	1	13.70	10	13.75	13.65	-9	13,905	-0.06%
2018/08/31	6	13.87	6	14.03	14.00	0	13,911	0.00%
2018/08/30	2	14.30	2	14.33	14.30	0	13,778	0.00%
2018/08/29	16	14.17	53	14.11	14.00	-37	13,775	-0.27%
2018/08/28	9.5	14.44	10	14.58	14.45	-0.5	13,557	0.00%
2018/08/27	7.3	14.86	2	14.80	14.95	5.3	13,489	0.04%
2018/08/24	37	15.00	3	15.05	15.05	34	13,586	0.25%
2018/08/23	36	15.35	19	15.49	15.50	17	13,303	0.13%
2018/08/22	17	15.21	3.5	15.23	15.00	13.5	13,059	0.10%
2018/08/21	17	15.03	10	15.20	15.05	7	12,971	0.05%
2018/08/20	24.4	14.83	16	14.53	14.55	8.4	12,662	0.07%
2018/08/17	4	15.25	4	15.11	15.00	0	12,321	0.00%
2018/08/16	10	15.09	3	15.40	15.35	7	12,002	0.06%
2018/08/15	35	15.64	14	15.66	15.60	21	11,641	0.18%
2018/08/14	11	15.26	22	15.30	15.60	-11	11,049	-0.10%
2018/08/13	20	14.72	28	14.67	14.45	-8	10,062	-0.08%
2018/08/10	1	14.25	12	14.35	14.25	-11	9,425	-0.12%
2018/08/09	0	0.00	1	13.95	13.95	-1	9,094	-0.01%
2018/08/08	6	14.00	0	0.00	13.90	6	9,088	0.07%
2018/08/07	9	14.12	1	14.10	14.05	8	8,963	0.09%
2018/08/06	10	14.13	2	14.13	14.15	8	8,948	0.09%
2018/08/03	20	14.09	17	13.97	13.85	3	8,889	0.03%
2018/08/01	10	14.20	0	0.00	14.20	10	8,717	0.11%
2018/07/31	0	0.00	10	14.20	14.25	-10	8,653	-0.12%
2018/07/30	7	14.12	2	14.20	14.15	5	8,570	0.06%
2018/07/27	8	13.87	21	13.88	13.90	-13	8,392	-0.15%
2018/07/26	12	13.79	36	14.01	13.80	-24	8,311	-0.29%
2018/07/25	1	13.50	1	13.60	13.65	0	7,942	0.00%
2018/07/24	8	13.40	0	0.00	13.45	8	7,810	0.10%
2018/07/23	0	12.90	0	0.00	13.00	0	7,505	0.00%
2018/07/20	10	13.10	0	0.00	12.95	10	7,455	0.13%
2018/07/19	0	0.00	20	13.30	13.30	-20	7,380	-0.27%
2018/07/18	25	13.50	26	13.36	13.35	-1	7,402	-0.01%
2018/07/17	5	13.20	14	13.22	13.35	-9	7,304	-0.12%
2018/07/13	1	13.10	3	13.05	13.15	-2	7,209	-0.03%
2018/07/12	16	13.30	2	13.40	13.35	14	7,037	0.20%
2018/07/11	1	13.30	26	13.22	13.35	-25	6,918	-0.36%
2018/07/10	0	0.00	1	13.00	13.00	-1	6,661	-0.02%
2018/07/09	0	0.00	5	12.90	13.00	-5	6,594	-0.08%
2018/07/04	2	12.45	2	12.55	12.65	0	6,611	0.00%
2018/07/03	0	0.00	4	12.70	12.40	-4	6,668	-0.06%
2018/07/02	0	0.00	1	12.95	12.95	-1	6,572	-0.02%
2018/06/29	30	12.85	30	12.65	12.65	0	6,550	0.00%
2018/06/28	53	13.11	61	13.09	13.05	-8	6,428	-0.12%
2018/06/27	13	13.06	0	0.00	13.15	13	6,370	0.20%
2018/06/26	8	12.77	12	12.87	12.95	-4	6,167	-0.06%
2018/06/25	6	12.80	6	12.88	12.90	0	6,160	0.00%
2018/06/22	44	12.53	42	12.70	12.60	2	6,098	0.03%
2018/06/21	18	12.60	9	12.65	12.60	9	6,198	0.15%
2018/06/20	23	12.30	16	12.50	12.60	7	6,389	0.11%
2018/06/19	11	12.25	0	0.00	12.40	11	6,392	0.17%
2018/06/14	1	12.15	0	0.00	12.10	1	6,279	0.02%
2018/06/13	3	12.47	17	12.45	12.40	-14	6,294	-0.22%
2018/06/12	3	12.43	3	12.40	12.50	0	6,219	0.00%
2018/06/11	17	12.41	2	12.45	12.40	15	6,142	0.24%
2018/06/08	4	12.31	2	12.30	12.40	2	6,099	0.03%
2018/06/07	0	0.00	13	12.32	12.25	-13	6,099	-0.21%
2018/06/06	0	0.00	7.5	12.19	12.05	-7.5	6,105	-0.12%
2018/06/05	31.5	12.16	30	12.10	12.10	1.5	6,128	0.02%
2018/06/04	16	11.96	7	12.06	12.20	9	6,122	0.15%
2018/06/01	1.5	11.73	1	11.85	11.85	0.5	5,952	0.01%
2018/05/31	0	0.00	1	11.35	11.45	-1	5,847	-0.02%
2018/05/30	0	0.00	1	11.25	11.25	-1	6,534	-0.02%
2018/05/29	4	11.05	0	0.00	11.40	4	6,662	0.06%
2018/05/23	0	0.00	3	10.95	10.95	-3	7,979	-0.04%
2018/05/18	6	11.05	0	0.00	11.00	6	8,899	0.07%
2018/05/16	4	10.75	0	0.00	10.80	4	9,034	0.04%
2018/05/11	0	0.00	20	11.15	10.90	-20	9,629	-0.21%
2018/05/10	24	10.99	5	10.98	11.00	19	9,646	0.20%
2018/05/09	0	0.00	2	10.50	10.40	-2	9,557	-0.02%
2018/05/07	0	0.00	2	10.38	10.35	-2	9,928	-0.02%
2018/05/03	0	0.00	1	10.40	10.35	-1	10,150	-0.01%
2018/05/02	2	10.50	0	0.00	10.50	2	10,318	0.02%
2018/04/30	6	10.80	0	0.00	10.80	6	10,792	0.06%
2018/04/27	10	10.75	2	10.75	10.80	8	10,942	0.07%
2018/04/26	0	0.00	7	10.79	10.75	-7	11,246	-0.06%
2018/04/25	0	0.00	2	10.90	10.90	-2	11,433	-0.02%
2018/04/24	1	11.05	1	11.05	11.00	0	11,765	0.00%
2018/04/23	4	11.18	0	0.00	11.20	4	12,093	0.03%
2018/04/20	6	11.40	1	11.35	11.40	5	12,365	0.04%
2018/04/17	0	0.00	1	11.15	11.15	-1	14,097	-0.01%
2018/04/16	2	11.20	0	0.00	11.15	2	15,298	0.01%
2018/04/13	22	11.35	0	0.00	11.35	22	15,988	0.14%
2018/04/11	1	11.65	0	0.00	11.60	1	17,184	0.01%
2018/04/09	11	12.03	18	11.93	12.00	-7	17,679	-0.04%
2018/04/02	8	11.86	8	11.93	11.90	0	18,769	0.00%
2018/03/31	0	0.00	1	11.75	11.80	-1	19,565	-0.01%
2018/03/30	4	11.58	0	0.00	11.60	4	20,463	0.02%
2018/03/29	13	11.55	7	11.55	11.55	6	20,503	0.03%
2018/03/28	1	11.45	0	0.00	11.45	1	20,514	0.00%
2018/03/27	1.3	11.12	13	11.10	11.15	-11.7	20,452	-0.06%
2018/03/26	0.6	10.95	0	0.00	10.85	0.6	20,399	0.00%
2018/03/23	2	10.95	5	11.15	10.95	-3	20,320	-0.01%
2018/03/22	12	11.84	0	0.00	11.80	12	20,021	0.06%
2018/03/19	10	12.20	0	0.00	12.05	10	20,064	0.05%
2018/03/16	1	12.30	0	0.00	12.25	1	20,511	0.00%
2018/03/14	1	12.40	5	12.34	12.30	-4	20,742	-0.02%
2018/03/13	31	12.48	31	12.46	12.40	0	20,768	0.00%
2018/03/12	1	12.35	6	12.35	12.35	-5	20,728	-0.02%
2018/03/09	3	12.38	1	12.50	12.30	2	20,818	0.01%
2018/03/08	0	0.00	9	12.59	12.50	-9	20,854	-0.04%
2018/03/07	13	12.49	13	12.45	12.35	0	20,770	0.00%
2018/03/06	16	12.41	22	12.47	12.45	-6	20,732	-0.03%
2018/03/05	30	12.62	40	12.29	12.20	-10	20,585	-0.05%
2018/03/02	11	13.63	10	13.52	13.55	1	19,892	0.01%
2018/03/01	3	13.55	6	13.85	13.85	-3	19,740	-0.02%
2018/02/27	7	13.75	0	0.00	13.45	7	19,364	0.04%
2018/02/26	3	13.82	3	13.95	13.60	0	19,157	0.00%
2018/02/23	3.3	13.77	6	13.93	13.50	-2.7	18,999	-0.01%
2018/02/22	6	13.61	16	13.63	13.60	-10	18,331	-0.05%
2018/02/21	13	13.52	21	13.44	13.55	-8	18,062	-0.04%
2018/02/12	6	12.80	8	12.78	12.80	-2	17,554	-0.01%
2018/02/09	9	12.01	5	11.80	12.45	4	17,463	0.02%
2018/02/08	2	12.05	2	12.15	12.20	0	17,444	0.00%
2018/02/07	3	12.45	3	12.55	12.25	0	17,399	0.00%
2018/02/06	7	12.25	0	0.00	12.25	7	17,268	0.04%
2018/02/05	2	12.60	4	12.75	12.85	-2	16,969	-0.01%
2018/02/02	2	12.80	0	0.00	12.85	2	16,940	0.01%
2018/02/01	3	12.90	1	13.00	12.85	2	16,948	0.01%
2018/01/30	5	13.20	45	12.85	13.05	-40	16,808	-0.24%
2018/01/26	0	0.00	20	13.05	13.15	-20	16,589	-0.12%
2018/01/25	1	13.15	4	13.20	13.25	-3	16,668	-0.02%
2018/01/24	31	13.00	23	13.04	13.05	8	16,514	0.05%
2018/01/23	0	0.00	2	12.70	12.75	-2	16,150	-0.01%
2018/01/22	0	0.00	1	12.55	12.55	-1	16,061	-0.01%
2018/01/19	0	0.00	1	12.80	12.75	-1	15,954	-0.01%
2018/01/18	5	12.65	3	12.65	12.65	2	16,342	0.01%
2018/01/17	0	0.00	41	13.05	12.90	-41	16,235	-0.25%
2018/01/16	47	13.04	28	13.10	13.20	19	15,894	0.12%
2018/01/15	22	13.29	26	13.46	13.05	-4	15,631	-0.03%
2018/01/12	2	14.20	24	13.89	13.90	-22	14,781	-0.15%
2018/01/11	10	13.83	52	14.07	13.90	-42	14,390	-0.29%
2018/01/10	36	14.01	30	14.09	14.00	6	13,953	0.04%
2018/01/09	28	13.51	14	13.45	13.70	14	12,861	0.11%
2018/01/08	3	13.27	55	13.38	13.40	-52	12,193	-0.43%
2018/01/05	31	12.80	36.4	12.87	12.85	-5.4	11,174	-0.05%
2018/01/04	0	0.00	26	12.80	12.70	-26	10,964	-0.24%
2018/01/03	2	12.73	30.2	12.68	12.75	-28.2	10,724	-0.26%
2018/01/02	14.2	12.87	9	12.90	12.85	5.2	10,405	0.05%