中鴻 (2014)-永豐金-羅東券商分點個股進出

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
22.30
漲跌
▼0.25
漲幅
-1.11%
成交量
4,364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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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	0.1	22.55	0	0.00	22.30	0.1	7,297	0.00%
2024/05/07	2	22.55	0	0.00	22.55	2	7,243	0.03%
2024/05/06	2	23.05	1	23.20	22.90	1	7,177	0.01%
2024/05/03	1	23.45	12	23.44	23.35	-11	7,119	-0.15%
2024/05/02	0	0.00	7	23.41	23.45	-7	7,014	-0.10%
2024/04/30	3	23.27	0	0.00	23.25	3	7,014	0.04%
2024/04/29	10	23.40	19	23.44	23.55	-9	7,038	-0.13%
2024/04/26	11	23.11	22	23.15	23.20	-11	6,947	-0.16%
2024/04/25	21	22.80	1	22.85	22.90	20	6,973	0.29%
2024/04/24	71	23.01	33	23.08	23.00	38	6,963	0.55%
2024/04/23	8	23.26	0	0.00	23.05	8	7,003	0.11%
2024/04/22	2.2	22.77	1	22.85	22.80	1.2	7,016	0.02%
2024/04/19	11	23.33	6	23.45	23.20	5	6,917	0.07%
2024/04/18	9.1	23.59	69	24.11	23.75	-59.9	6,679	-0.90%
2024/04/17	12	22.23	0	0.00	22.25	12	6,151	0.20%
2024/04/16	16.1	22.36	1	22.50	22.15	15.1	6,289	0.24%
2024/04/15	8	22.84	1	22.90	22.65	7	6,417	0.11%
2024/04/12	64.1	22.99	3	22.98	23.00	61.1	6,362	0.96%
2024/04/11	8.1	23.54	2	23.43	23.35	6.1	6,346	0.10%
2024/04/10	24.3	24.70	4	24.64	24.10	20.3	6,309	0.32%
2024/04/09	11	24.95	96	24.12	24.95	-85	5,796	-1.47%
2024/04/08	6	22.65	0	0.00	22.70	6	5,047	0.12%
2024/04/03	6	22.96	12	22.88	22.80	-6	5,013	-0.12%
2024/04/01	0	0.00	0.2	22.25	22.25	-0.2	5,043	0.00%
2024/03/29	50	22.00	0	0.00	22.10	50	5,293	0.94%
2024/03/28	2	22.45	0	0.00	22.05	2	5,898	0.03%
2024/03/27	1	21.80	0	0.00	22.10	1	6,376	0.02%
2024/03/26	0.4	22.10	0	0.00	21.90	0.4	6,896	0.01%
2024/03/22	1.3	22.25	0	0.00	22.20	1.3	9,550	0.01%
2024/03/21	0.3	22.20	0	0.00	22.20	0.3	11,669	0.00%
2024/03/20	0	0.00	2	22.10	22.00	-2	12,747	-0.02%
2024/03/19	0	0.00	5	22.33	22.30	-5	12,828	-0.04%
2024/03/18	0	0.00	1	22.25	22.25	-1	12,849	-0.01%
2024/03/15	5	22.45	0	0.00	22.25	5	12,860	0.04%
2024/03/14	0	0.00	50	22.60	22.60	-50	12,852	-0.39%
2024/03/13	56	21.96	0	0.00	22.00	56	12,771	0.44%
2024/03/12	5	22.25	0	0.00	22.50	5	12,711	0.04%
2024/03/11	0	0.00	6	22.10	22.30	-6	12,732	-0.05%
2024/03/08	2	22.10	1	22.05	22.05	1	12,716	0.01%
2024/03/07	0	22.20	3	22.10	22.40	-3	12,713	-0.02%
2024/03/06	0	0.00	1	22.40	22.40	-1	12,652	-0.01%
2024/03/05	11	22.60	0	0.00	22.70	11	12,613	0.09%
2024/03/04	2	22.50	3.7	22.54	22.50	-1.7	12,611	-0.01%
2024/02/27	2	23.10	0	0.00	23.05	2	12,710	0.02%
2024/02/22	2	23.65	0	0.00	23.75	2	12,900	0.02%
2024/02/20	0	0.00	1	24.30	24.05	-1	12,941	-0.01%
2024/02/15	2	23.30	2	23.35	23.35	0	13,098	0.00%
2024/02/05	2	23.45	0	0.00	23.55	2	13,087	0.02%
2024/02/02	0	0.00	1	23.65	23.65	-1	13,085	-0.01%
2024/01/31	0	0.00	2	23.85	23.80	-2	13,148	-0.02%
2024/01/26	1	23.80	0	0.00	24.15	1	13,153	0.01%
2024/01/23	8	23.84	1	24.00	23.85	7	13,112	0.05%
2024/01/22	1	23.30	0	0.00	23.35	1	13,060	0.01%
2024/01/19	1	23.10	0	0.00	23.20	1	13,049	0.01%
2024/01/18	0	0.00	11	23.39	23.40	-11	12,991	-0.08%
2024/01/17	5	23.57	0	0.00	23.35	5	13,021	0.04%
2024/01/16	4	24.01	0	0.00	23.90	4	13,025	0.03%
2024/01/15	5	24.60	0	0.00	24.45	5	12,963	0.04%
2024/01/12	4	24.25	0	0.00	24.35	4	13,000	0.03%
2024/01/11	2	24.35	0	0.00	24.40	2	13,026	0.02%
2024/01/10	0	0.00	1	24.35	24.35	-1	13,180	-0.01%
2024/01/09	3	24.97	0	0.00	25.10	3	13,022	0.02%
2024/01/05	1	26.05	0	0.00	26.10	1	12,727	0.01%
2024/01/03	8	25.62	3	25.70	25.70	5	12,565	0.04%
2024/01/02	2	26.10	0	0.00	26.05	2	12,482	0.02%
2023/12/28	0	0.00	1	26.20	25.95	-1	12,479	-0.01%
2023/12/27	2	26.28	0	0.00	26.20	2	12,340	0.02%
2023/12/26	3	26.72	0	0.00	26.70	3	12,063	0.02%
2023/12/25	22.1	27.34	22	27.13	26.95	0.1	11,878	0.00%
2023/12/22	0.1	27.00	1	27.20	27.00	-0.9	11,440	-0.01%
2023/12/21	63.1	27.66	72	27.76	27.70	-8.9	10,953	-0.08%
2023/12/20	24	28.38	20	28.29	28.20	4	10,450	0.04%
2023/12/19	130	27.51	129	27.51	27.75	1	9,327	0.01%	大買/大賣/
2023/12/18	241	26.86	224	26.92	26.85	17	7,949	0.21%	大買/大賣/
2023/12/15	16	24.86	27.5	25.39	26.00	-11.5	5,922	-0.19%
2023/12/06	0	0.00	2	23.80	23.80	-2	5,216	-0.04%
2023/12/01	0	0.00	5	23.45	23.50	-5	5,088	-0.10%
2023/11/30	0	0.00	1	23.40	23.35	-1	5,087	-0.02%
2023/11/29	0	0.00	1	23.45	23.55	-1	5,135	-0.02%
2023/11/28	12	23.73	0	0.00	23.65	12	5,111	0.23%
2023/11/27	0	0.00	35	23.32	23.25	-35	5,024	-0.70%
2023/11/24	0	0.00	1	22.80	22.80	-1	4,925	-0.02%
2023/11/22	1	23.20	1	23.05	22.70	0	4,929	0.00%
2023/11/21	2	22.60	2	22.75	22.70	0	4,799	0.00%
2023/11/16	5	22.35	0	0.00	22.45	5	4,650	0.11%
2023/11/14	0	0.00	5	21.20	21.20	-5	4,530	-0.11%
2023/11/03	2	21.60	0	0.00	21.65	2	5,285	0.04%
2023/11/02	0	0.00	1	21.50	21.65	-1	5,456	-0.02%
2023/11/01	0	0.00	3	21.55	21.40	-3	5,892	-0.05%
2023/10/31	3	21.82	0	0.00	21.55	3	6,448	0.05%
2023/10/30	10	21.50	0	0.00	21.55	10	7,077	0.14%
2023/10/25	1	21.20	0	0.00	21.35	1	7,308	0.01%
2023/10/17	0	0.00	2	21.48	21.45	-2	7,782	-0.03%
2023/10/16	0	0.00	1	21.60	21.60	-1	7,802	-0.01%
2023/10/13	2	21.90	0	0.00	21.70	2	7,847	0.03%
2023/10/12	4	21.65	0	0.00	21.85	4	7,883	0.05%
2023/10/11	0.1	21.65	0	0.00	21.45	0.1	7,934	0.00%
2023/10/04	2	21.60	2	21.55	21.55	0	7,930	0.00%
2023/10/03	23	22.35	0	0.00	22.20	23	7,860	0.29%
2023/09/28	3	22.48	9	22.55	22.55	-6	7,923	-0.08%
2023/09/27	9.1	23.15	9	22.80	22.90	0.1	7,881	0.00%
2023/09/26	5	23.68	5	23.75	23.75	0	7,749	0.00%
2023/09/22	2	24.33	0	0.00	24.30	2	7,782	0.03%
2023/09/21	12	24.40	2	24.80	24.30	10	7,775	0.13%
2023/09/20	0	0.00	1	24.95	24.70	-1	7,808	-0.01%
2023/09/19	2	24.75	4	24.88	24.80	-2	7,937	-0.03%
2023/09/18	3	24.77	9	24.89	24.70	-6	7,974	-0.08%
2023/09/15	2	23.75	3	24.15	24.10	-1	7,772	-0.01%
2023/09/06	2	23.35	1	23.45	23.30	1	8,452	0.01%
2023/08/31	2	23.05	0	0.00	23.10	2	8,529	0.02%
2023/08/25	0	0.00	5	22.90	22.90	-5	8,695	-0.06%
2023/08/23	0	0.00	1	22.90	22.70	-1	8,681	-0.01%
2023/08/21	1	23.55	11.1	23.21	22.95	-10.1	8,709	-0.12%
2023/08/18	0	23.25	1	23.35	23.20	-1	8,681	-0.01%
2023/08/17	5	22.45	4	22.70	22.70	1	8,597	0.01%
2023/08/16	11	22.75	0	0.00	22.85	11	8,488	0.13%
2023/08/15	3	23.20	0	0.00	23.25	3	8,433	0.04%
2023/08/14	1.1	23.64	0	0.00	23.25	1.1	8,369	0.01%
2023/08/11	2	24.70	1	24.65	24.50	1	8,200	0.01%
2023/08/10	1	25.50	0	0.00	25.15	1	8,083	0.01%
2023/08/09	3.4	25.30	1	25.95	25.35	2.4	8,026	0.03%
2023/08/08	3	25.60	1.4	25.61	25.45	1.6	7,979	0.02%
2023/08/07	2	26.08	1	26.50	26.10	1	7,900	0.01%
2023/08/04	5	25.72	3	25.78	26.10	2	7,485	0.03%
2023/08/02	7	24.94	23	25.71	25.35	-16	6,959	-0.23%
2023/08/01	0	0.00	1	24.95	24.70	-1	6,343	-0.02%
2023/07/28	2	24.35	5	24.39	24.40	-3	6,270	-0.05%
2023/07/27	0	0.00	23	24.85	24.85	-23	6,193	-0.37%
2023/07/26	13	24.91	6	24.76	24.50	7	6,197	0.11%
2023/07/25	2	24.73	0	0.00	24.70	2	6,081	0.03%
2023/07/24	24	24.94	2	24.95	24.65	22	6,006	0.37%
2023/07/21	0	0.00	6	24.72	24.25	-6	5,786	-0.10%
2023/07/20	4	24.45	4	24.58	24.65	0	5,833	0.00%
2023/07/19	3	24.20	0	0.00	23.60	3	5,722	0.05%
2023/07/14	1	23.85	2	23.95	23.85	-1	6,015	-0.02%
2023/07/12	1	23.15	0	0.00	23.10	1	6,002	0.02%
2023/07/06	3	23.80	0	0.00	23.80	3	6,107	0.05%
2023/07/03	1	24.60	8	24.30	24.50	-7	6,089	-0.11%
2023/06/29	8	24.76	0	0.00	24.65	8	6,043	0.13%
2023/06/28	1	24.90	0	0.00	24.85	1	6,043	0.02%
2023/06/27	2	25.15	0	0.00	25.25	2	5,963	0.03%
2023/06/26	6	24.99	5	24.75	24.75	1	5,823	0.02%
2023/06/20	0	0.00	1	24.55	24.65	-1	5,879	-0.02%
2023/06/19	17	24.93	0	0.00	24.90	17	5,893	0.29%
2023/06/16	0	0.00	6	24.73	24.55	-6	5,664	-0.11%
2023/06/14	1	23.90	0	0.00	23.85	1	5,686	0.02%
2023/06/09	0	0.00	21	23.90	23.95	-21	5,802	-0.36%
2023/06/08	0	0.00	1	23.90	23.90	-1	5,983	-0.02%
2023/06/06	10	23.85	1	24.25	23.85	9	6,211	0.14%
2023/06/05	14	24.40	2	24.50	24.40	12	6,245	0.19%
2023/05/30	0	0.00	10	23.05	23.00	-10	6,578	-0.15%
2023/05/29	1	23.20	20	23.23	23.15	-19	7,000	-0.27%
2023/05/17	0	0.00	10	23.45	23.40	-10	8,378	-0.12%
2023/05/15	0	0.00	5	23.45	23.35	-5	8,695	-0.06%
2023/05/12	0	0.00	5	24.15	23.00	-5	8,750	-0.06%
2023/05/11	0	0.00	5	24.15	23.40	-5	8,702	-0.06%
2023/05/04	6	24.13	0	0.00	24.05	6	9,566	0.06%
2023/05/03	2	24.20	0	0.00	24.25	2	9,880	0.02%
2023/05/02	10	24.25	0	0.00	24.20	10	10,177	0.10%
2023/04/26	0	0.00	1	24.30	24.60	-1	10,991	-0.01%
2023/04/21	5	25.55	3	25.35	25.55	2	12,174	0.02%
2023/04/19	0	0.00	9	26.29	26.15	-9	12,265	-0.07%
2023/04/18	1	26.55	0	0.00	26.55	1	12,241	0.01%
2023/04/17	0	0.00	10	26.65	26.65	-10	12,290	-0.08%
2023/04/13	1	27.10	0	0.00	27.10	1	12,479	0.01%
2023/04/12	0	0.00	1	26.75	26.80	-1	12,549	-0.01%
2023/04/10	1	26.90	0	0.00	26.90	1	12,879	0.01%
2023/04/07	2	26.50	6	26.55	26.55	-4	13,120	-0.03%
2023/03/29	1	26.30	0	0.00	26.40	1	17,033	0.01%
2023/03/28	1	26.10	0	0.00	26.15	1	17,801	0.01%
2023/03/27	0	0.00	5	27.05	26.50	-5	18,537	-0.03%
2023/03/24	5	26.75	0	0.00	26.55	5	19,550	0.03%
2023/03/23	5	26.25	0	0.00	26.40	5	20,721	0.02%
2023/03/22	5	27.00	2	26.70	26.60	3	22,079	0.01%
2023/03/20	1	26.55	0	0.00	26.65	1	22,689	0.00%
2023/03/17	5	27.05	0	0.00	27.15	5	22,606	0.02%
2023/03/15	0	0.00	18	27.60	27.60	-18	22,491	-0.08%
2023/03/13	0	0.00	21	27.49	27.75	-21	22,740	-0.09%
2023/03/10	14	27.91	2	27.85	27.90	12	22,697	0.05%
2023/03/09	6	28.72	2	28.75	28.70	4	22,744	0.02%
2023/03/08	0	0.00	6	28.30	28.40	-6	22,700	-0.03%
2023/03/07	4	28.73	0	0.00	28.80	4	22,742	0.02%
2023/03/06	1	28.30	5	28.70	28.40	-4	22,627	-0.02%
2023/03/03	0.2	28.20	0	0.00	28.30	0.2	22,580	0.00%
2023/03/02	14	27.72	0	0.00	28.15	14	22,576	0.06%
2023/03/01	10	27.37	24	27.10	27.40	-14	22,561	-0.06%
2023/02/24	49	29.06	2	28.95	28.90	47	22,234	0.21%
2023/02/23	0	0.00	11	29.61	29.70	-11	21,938	-0.05%
2023/02/22	2	28.90	0	0.00	29.20	2	21,873	0.01%
2023/02/17	3	28.98	4	29.05	29.00	-1	23,118	0.00%
2023/02/16	0	0.00	35	29.01	28.80	-35	23,559	-0.15%
2023/02/15	5	28.55	56	28.44	28.40	-51	23,389	-0.22%
2023/02/14	11	28.76	8	28.80	28.80	3	23,295	0.01%
2023/02/13	13	28.80	88	28.10	28.85	-75	23,198	-0.32%
2023/02/10	0	0.00	15	28.10	28.10	-15	23,059	-0.07%
2023/02/09	1	28.65	16	28.56	28.40	-15	23,070	-0.07%
2023/02/08	110	28.98	1	29.15	28.65	109	23,104	0.47%	大買/鉅額交易
2023/02/07	49.7	28.50	0	0.00	28.80	49.7	22,930	0.22%
2023/02/06	5	27.90	0	0.00	28.05	5	22,757	0.02%
2023/02/03	0	0.00	182	28.04	27.80	-182	22,668	-0.80%	大賣/鉅額交易
2023/02/02	0	0.00	42	28.45	28.45	-42	22,489	-0.19%
2023/02/01	30	29.15	1	29.30	28.75	29	22,276	0.13%
2023/01/31	28	29.11	73	29.28	29.00	-45	21,995	-0.20%
2023/01/30	125	29.03	44	28.99	29.00	81	21,744	0.37%	大買/
2023/01/17	167	28.33	40	28.32	28.45	127	21,441	0.59%	大買/鉅額交易
2023/01/16	15	28.00	15	27.95	27.95	0	21,168	0.00%
2023/01/13	15	28.16	13	27.85	27.75	2	20,983	0.01%
2023/01/12	66	28.24	70	28.44	27.60	-4	20,674	-0.02%
2023/01/11	19	27.71	7	27.74	27.80	12	20,210	0.06%
2023/01/09	6	27.13	8	27.24	27.35	-2	19,992	-0.01%
2023/01/06	36	26.71	34	26.85	27.10	2	19,758	0.01%
2023/01/05	0	0.00	1	26.55	26.50	-1	19,785	-0.01%
2023/01/04	3	26.65	9	26.59	26.65	-6	19,743	-0.03%
2023/01/03	4	26.93	1	27.10	27.10	3	19,655	0.02%
2022/12/30	18	27.14	12	26.94	26.75	6	19,555	0.03%
2022/12/29	9	26.58	4	26.53	26.60	5	19,450	0.03%
2022/12/28	4	26.96	6	27.18	26.80	-2	19,437	-0.01%
2022/12/27	6	26.72	4	26.66	26.70	2	19,274	0.01%
2022/12/26	24	27.33	14	27.14	27.10	10	19,051	0.05%
2022/12/23	9	27.57	8	27.80	27.60	1	18,722	0.01%
2022/12/22	22	27.19	8	27.41	27.30	14	17,973	0.08%
2022/12/21	45	26.77	40	26.24	27.10	5	16,789	0.03%
2022/12/20	11	26.40	12	24.76	24.70	-1	15,380	-0.01%
2022/12/19	7	26.49	11	26.87	26.00	-4	14,732	-0.03%
2022/12/16	36	27.62	14	27.67	27.50	22	14,061	0.16%
2022/12/15	47	27.31	47	27.51	27.60	0	13,168	0.00%
2022/12/14	40	26.62	35	26.46	25.90	5	12,193	0.04%
2022/12/13	2	25.30	6	25.42	26.40	-4	10,963	-0.04%
2022/12/12	4	23.58	2	23.60	24.00	2	10,542	0.02%
2022/12/05	3	24.60	1	24.55	24.70	2	10,597	0.02%
2022/12/02	1	23.45	0	0.00	23.60	1	10,364	0.01%
2022/11/30	0	0.00	1	23.65	23.80	-1	10,464	-0.01%
2022/11/29	0	0.00	5	23.20	23.85	-5	10,493	-0.05%
2022/11/25	4	22.83	3	22.80	22.80	1	10,516	0.01%
2022/11/24	2	22.80	3	22.75	22.80	-1	10,531	-0.01%
2022/11/23	2	23.50	0	0.00	22.75	2	10,466	0.02%
2022/11/21	0	0.00	4	23.79	23.85	-4	10,361	-0.04%
2022/11/18	1	24.75	3	24.27	23.90	-2	10,353	-0.02%
2022/11/16	17	24.45	14	24.18	24.45	3	10,149	0.03%
2022/11/15	133	23.15	140	23.72	24.10	-7	9,713	-0.07%	大買/大賣/
2022/11/14	152	21.54	153	22.28	22.45	-1	8,940	-0.01%	大買/大賣/
2022/11/11	0	0.00	4	20.90	20.45	-4	8,585	-0.05%
2022/11/09	6	20.70	0	0.00	20.75	6	9,001	0.07%
2022/11/08	2	20.65	4	20.83	20.60	-2	9,464	-0.02%
2022/11/04	3	19.80	1	19.80	19.90	2	9,907	0.02%
2022/11/03	0	0.00	2	20.55	20.55	-2	9,955	-0.02%
2022/11/01	0	0.00	1	19.90	20.00	-1	10,034	-0.01%
2022/10/24	1	21.50	0	0.00	21.30	1	11,165	0.01%
2022/10/21	2	22.00	0	0.00	21.50	2	11,244	0.02%
2022/10/19	0	0.00	2	21.95	21.90	-2	11,399	-0.02%
2022/10/17	0	0.00	2	20.80	21.15	-2	11,683	-0.02%
2022/10/13	0	0.00	1	21.45	21.15	-1	11,967	-0.01%
2022/10/11	0	0.00	2	22.60	22.30	-2	12,275	-0.02%
2022/10/07	1	22.60	0	0.00	22.55	1	12,243	0.01%
2022/10/06	4	22.31	3	22.52	22.50	1	12,267	0.01%
2022/10/05	8	22.78	7	22.72	22.60	1	12,293	0.01%
2022/10/04	0	0.00	4	22.13	22.15	-4	12,230	-0.03%
2022/10/03	0	0.00	4	21.40	21.30	-4	12,194	-0.03%
2022/09/28	5	21.00	0	0.00	20.50	5	12,279	0.04%
2022/09/27	0	0.00	1	21.30	21.40	-1	12,321	-0.01%
2022/09/26	1	21.90	0	0.00	21.65	1	12,522	0.01%
2022/09/23	0	0.00	4	23.15	23.00	-4	12,506	-0.03%
2022/09/21	1	23.25	0	0.00	23.20	1	12,282	0.01%
2022/09/20	4	24.08	12	23.89	24.20	-8	12,026	-0.07%
2022/09/19	0	0.00	1	24.60	24.45	-1	11,912	-0.01%
2022/09/16	4	24.08	0	0.00	24.45	4	11,816	0.03%
2022/09/15	0	0.00	2	24.55	24.45	-2	11,879	-0.02%
2022/09/14	3	23.90	1	24.00	23.95	2	11,970	0.02%
2022/09/13	3	24.53	1	24.65	24.55	2	12,118	0.02%
2022/09/12	2	24.65	2	24.95	24.60	0	12,301	0.00%
2022/09/08	3	24.15	0	0.00	24.20	3	12,320	0.02%
2022/09/06	2	24.80	2	24.35	23.95	0	12,180	0.00%
2022/09/05	8	24.75	0	0.00	24.60	8	12,095	0.07%
2022/09/01	8	25.21	0	0.00	25.20	8	12,175	0.07%
2022/08/31	3	25.73	0	0.00	25.95	3	12,098	0.02%
2022/08/29	4	26.10	2	26.30	26.25	2	12,111	0.02%
2022/08/26	0	0.00	2	27.15	27.05	-2	12,174	-0.02%
2022/08/25	0	0.00	2	26.70	26.90	-2	12,183	-0.02%
2022/08/24	0	0.00	3	26.80	26.80	-3	12,216	-0.02%
2022/08/23	4	26.45	0	0.00	26.55	4	12,301	0.03%
2022/08/22	4	26.90	2	26.80	26.80	2	12,299	0.02%
2022/08/18	7	27.98	7	27.69	27.70	0	12,205	0.00%
2022/08/17	5	27.61	5	27.88	27.45	0	12,084	0.00%
2022/08/16	6	27.57	5	27.35	27.20	1	11,983	0.01%
2022/08/15	6	27.13	6	27.25	27.60	0	11,864	0.00%
2022/08/12	1	26.10	7	26.25	26.00	-6	11,606	-0.05%
2022/08/11	7	25.28	0	0.00	25.20	7	11,403	0.06%
2022/08/10	3	25.52	2	25.55	25.20	1	11,397	0.01%
2022/08/09	1	25.75	3	25.80	25.50	-2	11,359	-0.02%
2022/08/08	5	25.65	0	0.00	25.50	5	11,344	0.04%
2022/08/05	1	26.15	0	0.00	26.05	1	11,308	0.01%
2022/08/04	5	25.96	7	25.91	26.00	-2	11,422	-0.02%
2022/08/02	4	27.08	3	26.78	26.90	1	11,544	0.01%
2022/08/01	3	27.08	9	26.76	27.10	-6	11,292	-0.05%
2022/07/29	1	25.10	0	0.00	25.15	1	11,552	0.01%
2022/07/28	2	24.80	13	24.84	24.90	-11	11,523	-0.10%
2022/07/27	15	24.55	6	24.72	24.60	9	11,460	0.08%
2022/07/26	8	25.24	2	25.25	25.05	6	11,397	0.05%
2022/07/22	19	28.16	0	0.00	28.20	19	11,040	0.17%
2022/07/21	16	28.27	0	0.00	28.10	16	11,086	0.14%
2022/07/20	1	28.90	7	29.25	29.40	-6	11,156	-0.05%
2022/07/19	13	28.10	2	28.45	28.75	11	11,216	0.10%
2022/07/18	12	27.32	2	27.75	28.40	10	11,158	0.09%
2022/07/13	1	26.80	0	0.00	26.60	1	11,308	0.01%
2022/07/08	0	0.00	1	26.50	26.70	-1	11,748	-0.01%
2022/07/01	3	26.97	3	27.03	26.60	0	12,314	0.00%
2022/06/30	0	0.00	11	26.85	26.85	-11	12,310	-0.09%
2022/06/28	3	27.78	2	27.95	27.95	1	12,507	0.01%
2022/06/27	3	28.10	7	28.59	28.50	-4	13,089	-0.03%
2022/06/24	2	27.30	2	27.68	27.50	0	13,382	0.00%
2022/06/23	0	0.00	2	27.25	27.10	-2	13,663	-0.01%
2022/06/22	2.4	27.49	0	0.00	27.40	2.4	13,894	0.02%
2022/06/21	23	28.19	10	28.47	28.40	13	14,512	0.09%
2022/06/20	16	28.64	8	29.11	28.05	8	14,978	0.05%
2022/06/16	3	30.33	0	0.00	30.00	3	17,398	0.02%
2022/06/15	5	31.07	2	30.95	30.90	3	17,549	0.02%
2022/06/14	1	30.75	0	0.00	31.00	1	17,760	0.01%
2022/06/13	10	31.45	2	31.45	31.15	8	18,175	0.04%
2022/06/10	2	32.30	0	0.00	32.55	2	18,323	0.01%
2022/06/09	0	0.00	1	32.80	32.85	-1	18,553	-0.01%
2022/06/08	4	33.58	2	33.13	33.15	2	19,323	0.01%
2022/06/07	13	33.07	0	0.00	33.30	13	19,624	0.07%
2022/06/06	3	33.25	6	33.47	33.50	-3	19,839	-0.02%
2022/06/02	1	32.80	1	32.65	32.65	0	21,173	0.00%
2022/06/01	6	33.00	5	33.10	33.15	1	22,617	0.00%
2022/05/31	3	32.85	0	0.00	32.70	3	22,746	0.01%
2022/05/30	0	0.00	1	33.35	33.40	-1	22,803	0.00%
2022/05/25	7	32.57	2	32.58	32.65	5	23,894	0.02%
2022/05/24	4	33.28	1	33.30	32.90	3	24,000	0.01%
2022/05/23	8	33.24	0	0.00	33.00	8	24,170	0.03%
2022/05/20	1	32.30	2.5	33.10	33.10	-1.5	24,603	-0.01%
2022/05/19	9	31.75	0.5	31.90	31.90	8.5	25,466	0.03%
2022/05/18	10	33.45	6	33.56	33.45	4	25,245	0.02%
2022/05/17	0	0.00	1	32.70	32.95	-1	25,175	0.00%
2022/05/16	0	0.00	2	32.95	32.90	-2	25,132	-0.01%
2022/05/13	3	32.82	0	0.00	32.75	3	25,157	0.01%
2022/05/12	2	32.68	13	32.74	32.35	-11	25,175	-0.04%
2022/05/11	3	33.98	3	33.77	33.65	0	25,046	0.00%
2022/05/10	3	34.18	3	33.87	34.50	0	25,121	0.00%
2022/05/09	7	33.81	3	33.60	33.65	4	25,071	0.02%
2022/05/06	32	34.87	16	35.07	34.60	16	25,056	0.06%
2022/05/05	6	38.38	0	0.00	38.35	6	24,627	0.02%
2022/05/04	0	0.00	4	37.85	37.95	-4	24,616	-0.02%
2022/04/29	0	0.00	1	38.30	38.15	-1	24,756	0.00%
2022/04/28	13	38.27	2	38.10	38.05	11	24,853	0.04%
2022/04/27	9	37.85	1	38.20	38.20	8	24,827	0.03%
2022/04/26	10	39.92	0	0.00	39.40	10	24,640	0.04%
2022/04/25	7	41.14	4	42.30	40.90	3	24,401	0.01%
2022/04/22	4	43.95	2	44.00	43.85	2	24,199	0.01%
2022/04/20	3.1	43.58	2	43.58	43.60	1.1	24,620	0.00%
2022/04/19	3	44.80	2	44.90	44.50	1	24,576	0.00%
2022/04/18	5.2	45.75	4	44.96	44.75	1.2	24,596	0.00%
2022/04/15	7	47.05	3	47.05	46.80	4	24,461	0.02%
2022/04/14	0	0.00	50	47.10	46.80	-50	24,431	-0.20%
2022/04/13	2	47.15	2	47.25	47.10	0	24,418	0.00%
2022/04/12	1	46.40	3	46.42	46.70	-2	24,421	-0.01%
2022/04/11	4	47.24	1	47.30	46.65	3	24,375	0.01%
2022/04/08	1	46.55	3.1	47.34	47.50	-2.1	24,241	-0.01%
2022/04/07	45.1	47.44	38	46.40	45.75	7.1	24,089	0.03%
2022/04/06	4	46.83	4	46.95	46.95	0	23,863	0.00%
2022/04/01	1	46.45	22	46.46	46.55	-21	23,925	-0.09%
2022/03/31	4	46.49	5	46.27	46.15	-1	24,396	0.00%
2022/03/30	5.1	45.02	10.1	46.02	46.90	-5	24,614	-0.02%
2022/03/29	22	46.74	15	46.02	46.00	7	24,555	0.03%
2022/03/28	19.2	47.43	10	47.33	47.30	9.2	24,828	0.04%
2022/03/25	19	47.96	18	48.22	48.50	1	25,621	0.00%
2022/03/24	24.3	48.47	15.2	48.61	47.95	9.1	27,333	0.03%
2022/03/23	12	47.49	11.1	47.92	48.50	1	28,160	0.00%
2022/03/22	73	47.92	71.2	47.83	47.40	1.8	27,779	0.01%
2022/03/21	91	47.16	112.5	47.07	47.20	-21.5	26,656	-0.08%	大賣/
2022/03/18	3	44.38	3	44.32	43.95	0	25,846	0.00%
2022/03/17	1	44.00	2	44.05	44.20	-1	26,610	0.00%
2022/03/16	4	43.95	13	43.96	43.75	-9	26,726	-0.03%
2022/03/15	0	0.00	4	43.45	43.20	-4	26,546	-0.02%
2022/03/14	5.3	43.62	4.2	43.83	44.00	1.1	27,330	0.00%
2022/03/11	25	43.71	22.2	43.80	43.60	2.8	27,832	0.01%
2022/03/10	2	41.68	10.1	42.75	42.80	-8.1	27,391	-0.03%
2022/03/09	2	41.60	4	41.41	41.80	-2	27,386	-0.01%
2022/03/08	28.1	43.70	38	42.35	40.90	-9.9	27,456	-0.04%
2022/03/07	67	43.33	69	43.74	43.90	-2	26,189	-0.01%
2022/03/04	5	42.08	1	42.30	42.00	4	24,971	0.02%
2022/03/02	8	42.32	27	42.79	42.25	-19	25,338	-0.07%
2022/03/01	5	43.20	7	42.19	42.05	-2	26,021	-0.01%
2022/02/25	1	40.50	0	0.00	40.50	1	27,087	0.00%
2022/02/24	9	39.68	3	39.60	39.35	6	27,790	0.02%
2022/02/23	15	40.89	0	0.00	41.30	15	27,769	0.05%
2022/02/22	3	41.87	6	42.20	41.20	-3	27,786	-0.01%
2022/02/21	17	42.07	32	42.39	42.75	-15	27,345	-0.05%
2022/02/18	1	39.65	3	39.85	39.85	-2	26,414	-0.01%
2022/02/16	3	39.73	6	39.55	39.55	-3	26,832	-0.01%
2022/02/14	1	39.90	1	40.00	39.80	0	28,130	0.00%
2022/02/11	0	0.00	10	40.44	40.35	-10	28,247	-0.04%
2022/02/09	0	0.00	2	40.10	40.25	-2	29,265	-0.01%
2022/02/08	0	0.00	1	40.00	40.00	-1	29,287	0.00%
2022/02/07	0	0.00	3	39.08	39.85	-3	29,340	-0.01%
2022/01/25	1	37.80	0	0.00	36.75	1	29,502	0.00%
2022/01/24	2	36.80	2	37.20	37.10	0	29,595	0.00%
2022/01/21	1	38.35	0	0.00	38.15	1	29,608	0.00%
2022/01/20	0	0.00	2	39.10	39.25	-2	29,596	-0.01%
2022/01/19	2	38.35	0	0.00	38.25	2	29,578	0.01%
2022/01/18	1	38.80	5	39.60	38.80	-4	29,689	-0.01%
2022/01/17	0	0.00	3	39.40	39.45	-3	29,911	-0.01%
2022/01/14	28	39.67	2	39.55	40.00	26	30,508	0.09%
2022/01/13	0	0.00	2	39.85	40.00	-2	30,450	-0.01%
2022/01/12	3	38.33	2	38.55	38.45	1	30,188	0.00%
2022/01/11	15	38.43	0	0.00	38.15	15	30,146	0.05%
2022/01/10	7	39.19	0	0.00	38.90	7	30,244	0.02%
2022/01/07	1	39.05	0	0.00	39.05	1	30,235	0.00%
2022/01/06	3	39.90	0	0.00	39.75	3	30,272	0.01%
2022/01/05	0	0.00	4	41.15	40.25	-4	30,346	-0.01%
2022/01/04	10	40.20	0	0.00	40.15	10	30,395	0.03%
2022/01/03	5	40.54	3	40.42	40.70	2	30,572	0.01%
2021/12/30	3	41.17	1	41.15	41.15	2	30,805	0.01%
2021/12/29	1	41.35	3	41.27	41.50	-2	30,944	-0.01%
2021/12/28	3.1	41.08	0	0.00	41.10	3.1	31,211	0.01%
2021/12/27	16	41.24	24	41.33	41.00	-8	31,412	-0.03%
2021/12/24	2	43.65	2	44.00	42.55	0	31,107	0.00%
2021/12/23	5	43.40	5	43.73	43.55	0	30,878	0.00%
2021/12/22	12	44.63	13	43.98	43.90	-1	30,458	0.00%
2021/12/21	48	43.76	51	43.91	44.55	-3	29,872	-0.01%
2021/12/20	100	43.77	84	43.84	44.05	16	28,816	0.06%
2021/12/17	38	41.60	26	41.84	41.70	12	26,866	0.04%
2021/12/16	2	39.50	16	39.42	39.40	-14	25,705	-0.05%
2021/12/15	0	0.00	1	40.00	39.95	-1	25,899	0.00%
2021/12/14	5	40.01	52	40.35	39.65	-47	25,870	-0.18%
2021/12/13	13	40.72	61	40.27	40.90	-48	25,432	-0.19%
2021/12/10	4	39.11	6	39.18	38.50	-2	24,588	-0.01%
2021/12/09	6	38.78	2	39.53	38.45	4	24,644	0.02%
2021/12/08	175	39.78	121	39.50	39.15	54	24,884	0.22%	大買/大賣/
2021/12/07	21	38.85	7	38.65	39.00	14	24,544	0.06%
2021/12/06	1	37.35	4	37.13	37.10	-3	23,937	-0.01%
2021/12/03	1	36.20	0	0.00	36.50	1	23,783	0.00%
2021/12/02	2	36.15	7	36.02	36.20	-5	23,710	-0.02%
2021/12/01	1	35.20	0	0.00	35.40	1	23,638	0.00%
2021/11/30	10	34.95	9	35.03	35.10	1	23,681	0.00%
2021/11/29	9	35.08	0	0.00	35.10	9	23,701	0.04%
2021/11/26	4	36.69	10	36.80	36.25	-6	23,693	-0.03%
2021/11/25	89	38.49	87	38.36	38.15	2	23,602	0.01%
2021/11/24	73	37.21	55	37.43	37.40	18	22,654	0.08%
2021/11/23	19	35.40	26	35.22	35.20	-7	21,411	-0.03%
2021/11/22	1	32.35	2	33.35	33.40	-1	21,791	0.00%
2021/11/19	2	33.45	0	0.00	32.85	2	21,762	0.01%
2021/11/18	3	34.08	0	0.00	33.90	3	21,745	0.01%
2021/11/17	1	33.85	11	33.85	33.85	-10	21,904	-0.05%
2021/11/16	3	34.08	17	34.08	34.10	-14	22,142	-0.06%
2021/11/15	14	34.67	35	34.62	34.75	-21	22,263	-0.09%
2021/11/12	22	36.15	78	35.84	35.55	-56	22,815	-0.25%
2021/11/11	101	36.97	5	36.86	36.25	96	22,815	0.42%	大買/
2021/11/10	7	35.19	9	35.30	34.95	-2	22,256	-0.01%
2021/11/09	2	35.25	34	35.76	35.70	-32	22,466	-0.14%
2021/11/08	71	36.25	11	36.01	36.25	60	22,636	0.27%
2021/11/05	6	34.35	0	0.00	34.30	6	22,459	0.03%
2021/11/04	17	35.54	0	0.00	35.15	17	22,738	0.07%
2021/11/03	13	35.78	20	35.70	35.70	-7	23,539	-0.03%
2021/11/02	37	35.81	29	35.08	35.15	8	23,573	0.03%
2021/11/01	0	0.00	4	35.75	35.20	-4	23,736	-0.02%
2021/10/28	3	34.42	4	34.95	34.85	-1	23,908	0.00%
2021/10/26	1	35.45	1	35.65	35.60	0	24,736	0.00%
2021/10/25	0	0.00	6	34.53	35.05	-6	25,027	-0.02%
2021/10/22	15	34.76	8	33.80	33.70	7	25,424	0.03%
2021/10/21	2	37.00	14	36.65	36.90	-12	25,461	-0.05%
2021/10/20	8	36.36	0	0.00	36.05	8	25,804	0.03%
2021/10/19	2	36.60	12	36.48	36.60	-10	26,215	-0.04%
2021/10/18	18	36.41	7	35.57	36.40	11	26,883	0.04%
2021/10/14	0	0.00	2	35.70	36.35	-2	28,019	-0.01%
2021/10/12	0	0.00	5	36.20	36.10	-5	29,292	-0.02%
2021/10/08	8	37.19	15	37.10	37.00	-7	30,189	-0.02%
2021/10/07	20	38.07	17	38.04	38.30	3	31,156	0.01%
2021/10/06	7	38.49	2	38.70	38.05	5	32,370	0.02%
2021/10/04	0	0.00	78	38.89	37.10	-78	34,130	-0.23%
2021/10/01	2	39.60	2	40.03	39.15	0	35,544	0.00%
2021/09/30	2	41.05	2	41.00	41.80	0	37,175	0.00%
2021/09/29	1	40.60	0	0.00	40.35	1	38,748	0.00%
2021/09/28	0	0.00	3	41.45	41.45	-3	41,331	-0.01%
2021/09/27	1	42.25	2	42.23	42.35	-1	44,443	0.00%
2021/09/24	2	41.70	0	0.00	41.75	2	49,121	0.00%
2021/09/23	2	41.20	10	40.73	41.25	-8	55,807	-0.01%
2021/09/22	7	41.33	1	42.50	41.00	6	63,801	0.01%
2021/09/17	0	43.70	0	0.00	44.45	0	67,891	0.00%
2021/09/16	33	44.52	0	0.00	44.15	33	70,029	0.05%
2021/09/15	1	44.85	2	45.00	45.05	-1	71,938	0.00%
2021/09/14	7	45.45	7	45.74	45.50	0	75,763	0.00%
2021/09/13	9.2	47.16	17	46.91	46.90	-7.8	79,590	-0.01%
2021/09/10	519	46.49	517	46.03	46.35	2	80,607	0.00%	大買/大賣/
2021/09/08	1	45.00	28	44.14	43.70	-27	84,570	-0.03%
2021/09/06	2	44.80	10	44.80	44.45	-8	85,072	-0.01%
2021/09/03	1	44.95	3	44.20	44.05	-2	85,000	0.00%
2021/09/02	4	45.85	4	44.73	44.40	0	85,129	0.00%
2021/09/01	9	46.47	4	46.50	46.05	5	85,115	0.01%
2021/08/31	10	46.64	1	47.25	46.85	9	85,070	0.01%
2021/08/30	11	45.99	0	0.00	46.40	11	85,302	0.01%
2021/08/27	8	46.03	15	46.11	45.85	-7	85,511	-0.01%
2021/08/26	53	47.62	67	47.34	46.00	-14	85,671	-0.02%
2021/08/25	5	43.71	0	0.00	44.10	5	85,317	0.01%
2021/08/24	14	43.66	15	44.31	44.00	-1	89,217	0.00%
2021/08/23	4	44.53	11	44.15	44.10	-7	93,474	-0.01%
2021/08/20	25	43.21	13	42.75	43.40	12	96,058	0.01%
2021/08/19	3	44.35	23	44.16	42.75	-20	98,816	-0.02%
2021/08/18	21	43.73	9	43.24	45.40	12	100,762	0.01%
2021/08/17	8	44.50	6	44.58	44.30	2	102,491	0.00%
2021/08/16	2	47.10	5	47.65	47.80	-3	106,682	0.00%
2021/08/13	1	48.00	0	0.00	47.80	1	111,289	0.00%
2021/08/12	5	49.05	11	48.66	49.30	-6	115,351	-0.01%
2021/08/11	10	48.80	0	0.00	47.00	10	118,096	0.01%
2021/08/10	1	47.25	0	0.00	47.30	1	119,720	0.00%
2021/08/09	5	48.90	17	49.25	48.85	-12	121,383	-0.01%
2021/08/06	8	47.26	9	46.95	47.00	-1	123,407	0.00%
2021/08/05	4	47.28	50	47.43	47.15	-46	126,196	-0.04%
2021/08/04	6	49.43	2	49.45	48.60	4	129,263	0.00%
2021/08/03	3.1	48.70	2	48.85	48.75	1.1	134,933	0.00%
2021/08/02	5	49.50	7	49.10	49.25	-2	138,109	0.00%
2021/07/30	25	49.59	23	49.77	48.90	2	142,440	0.00%
2021/07/29	4	48.41	28	47.20	48.90	-24	146,402	-0.02%
2021/07/28	20	46.58	16	46.91	46.90	4	148,860	0.00%
2021/07/27	21.1	47.43	62	47.77	46.50	-40.9	151,587	-0.03%
2021/07/26	35	49.66	7	48.85	48.55	28	154,472	0.02%
2021/07/23	23	49.27	44	49.53	50.40	-21	157,355	-0.01%
2021/07/22	31	48.56	24	49.16	48.20	7	158,348	0.00%
2021/07/21	30.1	50.95	26	50.96	49.30	4.1	159,661	0.00%
2021/07/20	36.1	52.46	27	53.23	51.50	9.1	159,499	0.01%
2021/07/19	13	53.81	19	53.82	53.10	-6	159,337	0.00%
2021/07/16	14	53.10	10	52.90	53.00	4	159,322	0.00%
2021/07/15	23	52.27	10	52.28	54.40	13	159,147	0.01%
2021/07/14	18	51.70	13	50.30	50.70	5	158,637	0.00%
2021/07/13	53	55.57	32	53.73	52.60	21	158,188	0.01%
2021/07/12	120	59.11	132	59.19	57.40	-12	157,356	-0.01%	大買/大賣/
2021/07/09	13.1	57.03	4	57.35	56.50	9.1	156,798	0.01%
2021/07/08	48	57.18	38	57.67	58.50	10	156,468	0.01%
2021/07/07	56.1	57.83	58	57.57	56.50	-1.9	155,332	0.00%
2021/07/06	69.1	61.26	15.1	60.50	59.60	54	155,560	0.03%
2021/07/05	83	62.09	62	61.77	61.30	21	156,896	0.01%
2021/07/02	51	60.88	54	60.65	60.10	-3	154,581	0.00%
2021/07/01	77.4	60.77	68	61.33	58.80	9.4	153,370	0.01%
2021/06/30	148	62.82	164	62.84	61.20	-16	151,103	-0.01%	大買/大賣/
2021/06/29	368	58.87	292	59.32	59.50	76	147,776	0.05%	大買/大賣/
2021/06/28	174	53.31	326.2	53.31	55.70	-152.2	141,237	-0.11%	大買/大賣/鉅額交易
2021/06/25	103	51.90	158.2	52.24	50.70	-55.2	136,878	-0.04%	大買/大賣/
2021/06/24	142	50.50	42	50.61	50.60	100	135,237	0.07%	大買/
2021/06/23	137	51.18	102.5	53.01	48.25	34.6	133,347	0.03%	大買/大賣/
2021/06/22	168	50.93	179	51.18	51.70	-11	130,040	-0.01%	大買/大賣/
2021/06/21	20	47.93	40	47.44	47.00	-20	125,972	-0.02%
2021/06/18	44.3	51.45	13	51.59	50.00	31.3	124,583	0.03%
2021/06/17	925	53.92	929.5	54.56	50.80	-4.5	123,048	0.00%	大買/大賣/
2021/06/16	63	50.62	63	50.52	50.40	0	120,480	0.00%
2021/06/15	62.2	49.10	12.1	48.23	50.60	50.1	120,113	0.04%
2021/06/11	11	47.36	41	46.84	47.20	-30	119,897	-0.03%
2021/06/10	19	46.29	0	0.00	47.10	19	120,284	0.02%
2021/06/09	9	47.00	5	46.96	46.80	4	120,431	0.00%
2021/06/08	25	48.68	55.1	48.40	48.55	-30.1	120,709	-0.02%
2021/06/07	51.2	46.05	11	47.22	47.20	40.2	120,863	0.03%
2021/06/04	21.1	50.36	22	51.12	49.95	-0.9	120,690	0.00%
2021/06/03	33	52.43	14	51.79	51.60	19	121,601	0.02%
2021/06/02	32	52.53	72	52.81	52.70	-40	121,644	-0.03%
2021/06/01	140	52.99	126	53.19	53.30	14	122,374	0.01%	大買/大賣/
2021/05/31	390	52.09	383	52.44	52.40	7	121,105	0.01%	大買/大賣/
2021/05/28	181	47.93	131	48.02	48.70	50	118,089	0.04%	大買/大賣/
2021/05/27	73	45.67	27	45.60	44.30	46	116,115	0.04%
2021/05/26	26	43.52	46	43.64	44.10	-20	114,060	-0.02%
2021/05/25	11	43.77	47	45.21	44.00	-36	113,252	-0.03%
2021/05/24	164	46.24	182	45.99	45.05	-18	113,497	-0.02%	大買/大賣/
2021/05/21	247	45.09	205	44.87	46.15	42	110,303	0.04%	大買/大賣/
2021/05/20	118	44.79	127	43.96	43.00	-9	105,867	-0.01%	大買/大賣/
2021/05/19	173	44.36	134	44.42	45.00	39	101,894	0.04%	大買/大賣/
2021/05/18	64	40.29	59	40.53	40.95	5	99,356	0.01%
2021/05/17	54	38.05	108	37.67	37.25	-54	97,397	-0.06%	大賣/
2021/05/14	78	45.62	107.2	44.36	41.35	-29.2	95,502	-0.03%	大賣/
2021/05/13	151	47.10	90	46.68	45.90	61	92,554	0.07%	大買/
2021/05/12	95.7	54.91	76	54.40	51.00	19.7	89,797	0.02%
2021/05/11	151	58.60	191	58.95	56.60	-40	86,567	-0.05%	大買/大賣/
2021/05/10	162	55.67	137	55.83	57.40	25	80,795	0.03%	大買/大賣/
2021/05/07	626	49.09	646	49.05	52.20	-20	77,653	-0.03%	大買/大賣/
2021/05/06	90	46.68	124.3	46.91	47.50	-34.3	73,184	-0.05%	大賣/
2021/05/05	62	42.41	58	42.44	43.20	4	68,736	0.01%
2021/05/04	118.2	41.57	91.2	41.93	39.30	27	66,023	0.04%	大買/
2021/05/03	95.2	44.66	58	45.28	42.65	37.2	62,948	0.06%
2021/04/29	31	41.32	113.6	41.72	42.60	-82.6	59,681	-0.14%	大賣/
2021/04/28	36	39.77	14	39.64	38.75	22	56,519	0.04%
2021/04/27	57.2	39.59	31	39.86	40.00	26.2	55,435	0.05%
2021/04/26	37	37.35	6	38.63	39.25	31	53,702	0.06%
2021/04/23	26.2	35.06	25	34.52	35.70	1.2	53,554	0.00%
2021/04/22	11	38.32	30	37.80	36.25	-19	53,573	-0.04%
2021/04/21	3.2	33.79	16	34.77	35.40	-12.8	53,448	-0.02%
2021/04/20	23.2	33.76	18	32.85	34.50	5.2	53,279	0.01%
2021/04/19	22	33.80	1.3	34.12	34.70	20.7	53,408	0.04%
2021/04/16	27	30.36	18	31.31	31.55	9	53,007	0.02%
2021/04/15	1.4	28.51	9.6	28.58	28.70	-8.2	52,922	-0.02%
2021/04/14	10	28.50	3	27.68	27.80	7	53,582	0.01%
2021/04/13	12.5	27.80	4	27.93	27.40	8.5	55,897	0.02%
2021/04/12	44	28.28	36	28.56	29.00	8	59,126	0.01%
2021/04/09	75.4	26.41	65	26.35	26.80	10.4	58,542	0.02%
2021/04/08	2	24.95	21	24.95	24.95	-19	56,092	-0.03%
2021/04/07	52	22.78	7	22.86	22.70	45	56,933	0.08%
2021/04/06	54	22.26	53	22.10	22.70	1	56,288	0.00%
2021/04/01	49	20.61	32	20.74	20.75	17	54,838	0.03%
2021/03/31	37	18.92	41	19.17	19.50	-4	52,181	-0.01%
2021/03/30	6	18.28	1	18.30	18.30	5	51,223	0.01%
2021/03/29	0	0.00	30	18.37	18.30	-30	52,583	-0.06%
2021/03/26	12	17.77	0.8	17.75	17.80	11.2	55,864	0.02%
2021/03/25	12	17.73	8.1	17.81	17.55	3.9	58,787	0.01%
2021/03/24	2	17.28	0	0.00	17.30	2	58,813	0.00%
2021/03/23	0	0.00	3	17.87	17.55	-3	59,227	-0.01%
2021/03/22	2	17.75	0	0.00	17.70	2	60,007	0.00%
2021/03/19	4	17.75	1	17.70	17.50	3	61,924	0.00%
2021/03/18	3	17.75	6	17.88	17.75	-3	63,665	0.00%
2021/03/17	30	17.92	35	18.01	17.85	-5	66,518	-0.01%
2021/03/16	3.5	17.75	6	17.89	17.75	-2.5	67,843	0.00%
2021/03/15	9	18.38	2	18.35	18.35	7	67,472	0.01%
2021/03/12	1	18.45	13	18.65	18.75	-12	67,060	-0.02%
2021/03/11	0.7	18.20	10	18.20	18.25	-9.3	66,686	-0.01%
2021/03/10	6.7	18.11	1	18.30	18.20	5.7	66,651	0.01%
2021/03/09	12	18.82	12	18.54	18.40	0	66,366	0.00%
2021/03/08	6	18.25	1	18.00	18.10	5	65,151	0.01%
2021/03/05	18.4	18.10	4	18.15	17.85	14.4	64,811	0.02%
2021/03/04	49.6	18.59	66	18.66	18.60	-16.4	63,711	-0.03%
2021/03/03	12	17.85	15	17.78	17.75	-3	61,301	0.00%
2021/03/02	17	17.67	37	17.60	17.30	-20	60,155	-0.03%
2021/02/26	22	17.43	8	17.49	17.45	14	59,714	0.02%
2021/02/25	61	17.12	122	17.26	17.45	-61	58,896	-0.10%	大賣/
2021/02/24	72.1	17.11	8	16.75	16.50	64.1	58,000	0.11%
2021/02/23	10	16.45	31.5	16.87	17.20	-21.5	55,364	-0.04%
2021/02/22	5	15.60	7	15.53	15.65	-2	54,002	0.00%
2021/02/19	4	15.16	50	15.14	15.45	-46	53,465	-0.09%
2021/02/18	54	14.92	9	15.11	15.40	45	52,997	0.08%
2021/02/17	0	0.00	231	14.01	14.25	-231	52,242	-0.44%	大賣/鉅額交易
2021/02/05	0	0.00	4	13.36	13.40	-4	51,850	-0.01%
2021/02/04	33	13.55	6	13.55	13.65	27	51,731	0.05%
2021/02/03	204	13.80	0	0.00	13.70	204	51,751	0.39%	大買/鉅額交易
2021/02/01	0	0.00	1	13.35	13.80	-1	51,289	0.00%
2021/01/28	4	13.98	4	14.19	13.90	0	51,168	0.00%
2021/01/27	2	14.85	0	0.00	14.40	2	51,213	0.00%
2021/01/26	2	14.80	0	0.00	14.85	2	51,226	0.00%
2021/01/25	10	15.49	15	15.30	15.25	-5	51,006	-0.01%
2021/01/22	5	15.35	0	0.00	15.25	5	50,670	0.01%
2021/01/21	1	15.00	2	14.95	14.90	-1	50,387	0.00%
2021/01/20	4	14.70	0	0.00	14.60	4	50,138	0.01%
2021/01/19	11	15.71	10	15.35	15.35	1	49,711	0.00%
2021/01/18	23	15.36	1	15.15	15.10	22	49,391	0.04%
2021/01/15	1	15.75	1	15.85	15.70	0	48,895	0.00%
2021/01/14	7	16.42	4	16.35	16.40	3	48,484	0.01%
2021/01/13	25	15.82	19.5	15.75	16.10	5.5	47,717	0.01%
2021/01/12	6	15.91	12	15.73	15.70	-6	47,363	-0.01%
2021/01/11	10	17.00	1	17.05	16.65	9	46,697	0.02%
2021/01/08	4.5	16.62	8	16.59	16.80	-3.5	46,275	-0.01%
2021/01/07	11	16.97	3	17.35	16.85	8	45,602	0.02%
2021/01/06	40	18.17	52	17.89	17.65	-12	44,235	-0.03%
2021/01/05	57	17.63	55.8	17.68	17.80	1.2	41,253	0.00%
2021/01/04	15	16.10	30	16.52	16.50	-15	37,384	-0.04%
2020/12/31	9	15.44	15	15.77	15.75	-6	35,812	-0.02%
2020/12/30	36	15.86	52	15.85	15.50	-16	35,197	-0.05%
2020/12/29	13.6	15.54	14	15.46	15.35	-0.4	33,981	0.00%
2020/12/28	28.6	15.13	3	15.03	15.00	25.6	32,612	0.08%
2020/12/25	10.6	15.51	7	15.69	15.50	3.6	31,474	0.01%
2020/12/24	11	15.65	1	15.75	15.50	10	30,591	0.03%
2020/12/23	52	15.97	41	16.11	16.00	11	29,622	0.04%
2020/12/22	138	16.17	114	16.47	15.20	24	28,061	0.09%	大買/大賣/
2020/12/21	11	15.10	59	15.43	15.75	-48	24,162	-0.20%
2020/12/18	885	14.60	876	14.44	14.35	9	21,095	0.04%	大買/大賣/
2020/12/17	29	14.17	2	14.25	14.20	27	20,410	0.13%
2020/12/16	3	14.17	0	0.00	14.25	3	19,874	0.02%
2020/12/15	88	14.78	82	14.80	14.15	6	18,916	0.03%
2020/12/14	16	14.21	35.3	14.29	14.30	-19.3	17,025	-0.11%
2020/12/11	71	13.63	79	13.71	13.75	-8	14,796	-0.05%
2020/12/10	22	12.39	27	12.74	12.85	-5	11,829	-0.04%
2020/12/09	2	11.83	11	11.74	11.70	-9	10,342	-0.09%
2020/12/08	1	11.80	0	0.00	11.90	1	10,395	0.01%
2020/12/07	0	0.00	2	12.30	12.10	-2	10,456	-0.02%
2020/12/04	13	12.10	12	12.02	12.05	1	10,470	0.01%
2020/12/03	2	11.75	2	11.95	11.70	0	10,500	0.00%
2020/12/02	2	11.80	1	11.95	11.80	1	10,700	0.01%
2020/12/01	8	11.81	10	11.85	11.90	-2	10,639	-0.02%
2020/11/30	19	12.04	7	12.01	12.05	12	10,467	0.11%
2020/11/27	0	0.00	14	11.64	11.70	-14	9,940	-0.14%
2020/11/26	7	11.48	17	11.61	11.35	-10	9,580	-0.10%
2020/11/25	13	11.20	5	11.17	11.20	8	9,397	0.09%
2020/11/24	2	11.00	2	10.90	11.00	0	8,983	0.00%
2020/11/23	32	11.08	1	10.70	11.05	31	8,851	0.35%
2020/11/20	3	10.50	0	0.00	10.45	3	8,295	0.04%
2020/11/18	0	0.00	1	10.25	10.25	-1	8,113	-0.01%
2020/11/16	1	10.10	0	0.00	10.00	1	8,069	0.01%
2020/11/10	1	10.40	1	10.40	10.25	0	7,849	0.00%
2020/11/05	60	10.53	60	10.40	10.20	0	7,639	0.00%
2020/11/04	0	0.00	4	10.39	10.40	-4	7,326	-0.05%
2020/11/03	0	0.00	3	10.20	10.00	-3	7,010	-0.04%
2020/10/30	1	9.91	0	0.00	9.85	1	6,734	0.01%
2020/10/29	0	0.00	5	9.99	10.10	-5	6,674	-0.07%
2020/10/26	0.5	10.00	0	0.00	10.00	0.5	6,471	0.01%
2020/10/23	0.5	10.15	0	0.00	10.15	0.5	6,430	0.01%
2020/10/07	0	0.00	1	9.90	9.90	-1	5,832	-0.02%
2020/10/05	0	0.00	1	9.35	9.42	-1	5,734	-0.02%
2020/09/29	0	0.00	1	9.31	9.31	-1	5,745	-0.02%
2020/09/28	3	9.43	1	9.38	9.43	2	5,772	0.03%
2020/09/18	0	0.00	3	9.97	9.87	-3	5,433	-0.06%
2020/09/17	3	9.87	0	0.00	9.86	3	5,370	0.06%
2020/09/14	1	10.55	0	0.00	10.30	1	4,917	0.02%
2020/09/11	6	10.72	0	0.00	10.30	6	4,782	0.13%
2020/09/10	3	10.57	0	0.00	10.55	3	4,457	0.07%
2020/09/09	0	0.00	5	10.34	10.65	-5	4,283	-0.12%
2020/09/08	5	10.35	0	0.00	10.25	5	4,044	0.12%
2020/09/07	0	0.00	10	10.40	10.40	-10	3,675	-0.27%
2020/09/04	5	9.45	0	0.00	9.46	5	3,309	0.15%
2020/09/01	10	9.13	4	9.07	9.19	6	3,220	0.19%
2020/08/31	2	9.30	0	0.00	9.32	2	3,231	0.06%
2020/08/27	4	9.00	0	0.00	8.88	4	3,019	0.13%
2020/08/18	1	8.45	0	0.00	8.45	1	2,881	0.03%
2020/06/11	0	0.00	2	8.35	8.34	-2	3,653	-0.05%
2020/06/10	2	8.37	30	8.45	8.65	-28	3,674	-0.76%
2020/06/08	0	0.00	2	8.49	8.45	-2	3,934	-0.05%
2020/05/29	2	7.90	0	0.00	7.80	2	3,933	0.05%
2020/05/28	0	0.00	4	7.90	8.14	-4	3,929	-0.10%
2020/05/27	0	0.00	11	7.59	7.79	-11	3,835	-0.29%
2020/05/25	0	0.00	4	7.32	7.25	-4	3,769	-0.11%
2020/05/19	0	0.00	3	7.36	7.26	-3	3,776	-0.08%
2020/05/14	32	7.25	0	0.00	7.21	32	3,743	0.85%
2020/05/08	0	0.00	4	7.46	7.45	-4	3,698	-0.11%
2020/05/06	2	7.36	0	0.00	7.33	2	3,714	0.05%
2020/05/04	6	7.51	0	0.00	7.42	6	3,728	0.16%
2020/04/30	2	7.78	0	0.00	7.83	2	3,666	0.05%
2020/04/29	0	0.00	3	7.44	7.47	-3	3,654	-0.08%
2020/04/21	2	7.02	0	0.00	6.77	2	3,866	0.05%
2020/04/20	0	0.00	10	7.10	7.10	-10	3,834	-0.26%
2020/04/16	4	7.15	0	0.00	7.12	4	3,815	0.10%
2020/04/10	0	0.00	2	7.17	7.20	-2	3,803	-0.05%
2020/04/07	2	6.73	0	0.00	6.74	2	3,962	0.05%
2020/03/25	10	6.95	0	0.00	6.89	10	4,286	0.23%
2020/03/19	1	5.64	0	0.00	5.40	1	4,375	0.02%
2020/03/11	2	8.77	0	0.00	8.60	2	3,731	0.05%
2020/03/10	0	0.00	1	8.80	8.79	-1	3,699	-0.03%
2020/02/20	3	9.48	0	0.00	9.48	3	3,554	0.08%
2020/01/10	15	10.15	15	10.20	10.30	0	3,835	0.00%
2020/01/03	1	10.45	0	0.00	10.50	1	3,944	0.03%
2019/12/30	0	0.00	0.5	10.55	10.60	-0.5	3,759	-0.01%
2019/12/25	0	0.00	6	10.25	10.25	-6	3,463	-0.17%
2019/12/24	6	10.27	0	0.00	10.25	6	3,458	0.17%
2019/12/23	0.5	10.20	0	0.00	10.25	0.5	3,387	0.01%
2019/12/19	1	10.15	1	10.05	10.15	0	3,327	0.00%
2019/11/25	0	0.00	5	9.53	9.57	-5	2,972	-0.17%
2019/11/19	0	0.00	1	9.47	9.47	-1	2,982	-0.03%
2019/11/18	5	9.30	0	0.00	9.45	5	2,997	0.17%
2019/11/06	2	10.05	2	10.03	9.86	0	3,246	0.00%
2019/09/25	0	0.00	15	9.96	9.94	-15	3,226	-0.46%
2019/09/16	0	0.00	3	10.25	10.30	-3	3,421	-0.09%
2019/09/03	0	0.00	0.1	10.05	10.10	-0.1	3,491	0.00%
2019/07/17	0	0.00	4	10.50	10.50	-4	6,190	-0.06%
2019/07/09	2	10.40	0	0.00	10.40	2	6,829	0.03%
2019/07/08	2	10.50	0	0.00	10.45	2	6,880	0.03%
2019/06/24	3	10.72	0	0.00	10.65	3	7,617	0.04%
2019/06/18	0	0.00	2	10.38	10.30	-2	7,832	-0.03%
2019/06/17	0	0.00	5	10.35	10.40	-5	8,077	-0.06%
2019/06/14	1	10.45	0	0.00	10.35	1	8,178	0.01%
2019/06/05	0	0.00	10	10.50	10.50	-10	8,624	-0.12%
2019/06/04	0	0.00	10	10.40	10.35	-10	8,749	-0.11%
2019/05/28	5	10.35	0.4	10.50	10.60	4.6	9,733	0.05%
2019/05/27	2	10.40	0	10.35	10.35	2	9,845	0.02%
2019/05/17	20	11.00	0	0.00	10.85	20	10,353	0.19%
2019/05/14	0	0.00	1	11.00	11.05	-1	10,605	-0.01%
2019/05/03	6	11.81	0	0.00	11.85	6	10,577	0.06%
2019/04/29	10	12.20	0	0.00	12.05	10	10,108	0.10%
2019/04/17	0	0.00	5	12.00	12.05	-5	9,305	-0.05%
2019/04/16	2	11.93	0	0.00	12.05	2	9,241	0.02%
2019/04/12	36	11.85	0	0.00	11.75	36	9,235	0.39%
2019/04/11	1	11.85	0	0.00	11.90	1	9,227	0.01%
2019/04/08	4	11.90	1	11.80	11.85	3	9,048	0.03%
2019/04/02	0	0.00	6	11.44	11.45	-6	8,773	-0.07%
2019/04/01	0	0.00	2	11.40	11.40	-2	8,713	-0.02%
2019/03/28	2	11.30	0	0.00	11.30	2	8,700	0.02%
2019/03/26	5	11.57	0	0.00	11.50	5	8,615	0.06%
2019/03/22	1	11.60	0	0.00	11.55	1	8,526	0.01%
2019/03/21	1	11.75	4	11.75	11.75	-3	8,418	-0.04%
2019/03/20	3	11.70	0	0.00	11.70	3	8,396	0.04%
2019/03/18	0	0.00	5	11.95	11.90	-5	8,057	-0.06%
2019/03/14	0	0.00	4	11.90	11.90	-4	8,071	-0.05%
2019/03/07	1	12.10	0	0.00	12.10	1	8,279	0.01%
2019/03/06	2	12.45	0	0.00	12.40	2	8,456	0.02%
2019/03/05	2	12.25	0	0.00	12.30	2	8,093	0.02%
2019/02/21	0	0.00	1	12.25	12.30	-1	7,250	-0.01%
2019/02/15	3	11.95	0	0.00	11.90	3	6,849	0.04%
2019/02/14	0	0.00	5	12.10	12.05	-5	6,813	-0.07%
2019/02/12	5	12.25	0	0.00	12.30	5	6,656	0.08%
2019/01/29	5	11.25	0	0.00	11.25	5	5,784	0.09%
2019/01/09	0	0.00	2	11.15	11.20	-2	6,402	-0.03%
2019/01/07	0	0.00	2	10.65	10.75	-2	6,281	-0.03%
2019/01/04	2	10.25	0	0.00	10.35	2	6,333	0.03%
2018/12/28	0	0.00	20	10.65	10.70	-20	6,395	-0.31%
2018/12/26	1	10.85	0	0.00	10.70	1	6,614	0.02%
2018/12/10	2	11.20	0	0.00	11.20	2	8,290	0.02%
2018/11/20	2	11.40	0	0.00	11.40	2	9,329	0.02%
2018/11/14	0	0.00	1	11.45	11.65	-1	10,334	-0.01%
2018/10/26	1	11.25	0	0.00	10.85	1	13,982	0.01%
2018/10/25	2	11.10	0	0.00	11.05	2	13,832	0.01%
2018/10/24	0	0.00	1	11.85	11.85	-1	13,778	-0.01%
2018/10/15	1	13.00	0	0.00	13.15	1	14,518	0.01%
2018/10/11	0	0.00	1	12.85	12.85	-1	14,535	-0.01%
2018/10/05	0	0.00	13	13.53	13.60	-13	14,547	-0.09%
2018/10/04	1	14.05	0	0.00	14.00	1	14,490	0.01%
2018/10/01	7	14.34	0	0.00	14.50	7	14,670	0.05%
2018/09/28	20	14.53	10	14.45	14.45	10	14,652	0.07%
2018/09/25	5	14.45	7	14.43	14.40	-2	14,220	-0.01%
2018/09/19	0	0.00	2	14.05	14.05	-2	13,927	-0.01%
2018/09/18	0	0.00	2	13.25	13.50	-2	13,961	-0.01%
2018/09/14	2	13.35	0	0.00	13.40	2	14,181	0.01%
2018/09/07	2	13.65	0	0.00	13.50	2	14,138	0.01%
2018/09/06	0	0.00	1	13.45	13.15	-1	14,021	-0.01%
2018/09/05	2	13.65	8	13.70	13.65	-6	13,890	-0.04%
2018/09/03	1	13.75	0	0.00	13.65	1	13,905	0.01%
2018/08/31	2	14.00	0	0.00	14.00	2	13,911	0.01%
2018/08/30	2	14.35	60	14.35	14.30	-58	13,778	-0.42%
2018/08/29	84	14.04	10	14.03	14.00	74	13,775	0.54%
2018/08/28	10	14.50	0	0.00	14.45	10	13,557	0.07%
2018/08/24	11	15.04	0	0.00	15.05	11	13,586	0.08%
2018/08/16	0	0.00	1	15.45	15.35	-1	12,002	-0.01%
2018/08/15	12	15.73	0	0.00	15.60	12	11,641	0.10%
2018/08/14	0	0.00	22	15.06	15.60	-22	11,049	-0.20%
2018/08/13	2	14.65	13	14.82	14.45	-11	10,062	-0.11%
2018/08/10	2	14.35	3	14.32	14.25	-1	9,425	-0.01%
2018/08/09	2	13.95	0	0.00	13.95	2	9,094	0.02%
2018/08/01	0	0.00	20	14.30	14.20	-20	8,717	-0.23%
2018/07/31	0	0.00	2	14.20	14.25	-2	8,653	-0.02%
2018/07/27	0	0.00	1	14.00	13.90	-1	8,392	-0.01%
2018/07/26	1	13.85	3	14.02	13.80	-2	8,311	-0.02%
2018/07/25	108	13.45	108	13.57	13.65	0	7,942	0.00%	大買/大賣/
2018/07/24	3	13.35	3	13.45	13.45	0	7,810	0.00%
2018/07/23	0	0.00	10	13.15	13.00	-10	7,505	-0.13%
2018/07/20	10	12.95	0	0.00	12.95	10	7,455	0.13%
2018/07/17	0	0.00	11	13.20	13.35	-11	7,304	-0.15%
2018/07/06	0	0.00	10	12.93	12.95	-10	6,626	-0.15%
2018/07/03	11	12.50	0	0.00	12.40	11	6,668	0.16%
2018/06/27	2	13.20	2	13.05	13.15	0	6,370	0.00%
2018/06/26	0	0.00	30	12.80	12.95	-30	6,167	-0.49%
2018/06/25	40	12.88	3	12.87	12.90	37	6,160	0.60%
2018/06/22	0	0.00	1	12.60	12.60	-1	6,098	-0.02%
2018/06/13	0	0.00	2.1	12.54	12.40	-2.1	6,294	-0.03%
2018/06/11	0	0.00	3	12.60	12.40	-3	6,142	-0.05%
2018/06/05	2	12.20	2	12.15	12.10	0	6,128	0.00%
2018/06/01	0	0.00	1	11.80	11.85	-1	5,952	-0.02%
2018/05/24	2	11.00	0	0.00	11.00	2	7,257	0.03%
2018/05/11	0	0.00	10	11.00	10.90	-10	9,629	-0.10%
2018/05/02	2	10.55	0	0.00	10.50	2	10,318	0.02%
2018/04/16	1	11.15	0	0.00	11.15	1	15,298	0.01%
2018/04/10	0	0.00	5	11.95	11.80	-5	17,410	-0.03%
2018/04/09	10	12.05	0	0.00	12.00	10	17,679	0.06%
2018/03/30	0	0.00	1	11.55	11.60	-1	20,463	0.00%
2018/03/27	0	0.00	4	11.15	11.15	-4	20,452	-0.02%
2018/03/26	2	10.73	0	0.00	10.85	2	20,399	0.01%
2018/03/23	8	11.16	0	0.00	10.95	8	20,320	0.04%
2018/03/21	3	12.25	0	0.00	12.10	3	19,894	0.02%
2018/03/12	0	0.00	4	12.31	12.35	-4	20,728	-0.02%
2018/03/08	0	0.00	1	12.45	12.50	-1	20,854	0.00%
2018/03/07	0	0.00	40	12.38	12.35	-40	20,770	-0.19%
2018/03/06	0	0.00	6	12.46	12.45	-6	20,732	-0.03%
2018/03/05	5	12.37	1	12.30	12.20	4	20,585	0.02%
2018/03/02	0	0.00	3	13.50	13.55	-3	19,892	-0.02%
2018/03/01	44	13.78	17	13.87	13.85	27	19,740	0.14%
2018/02/27	8	13.55	0.8	13.45	13.45	7.2	19,364	0.04%
2018/02/26	2	13.80	0	0.00	13.60	2	19,157	0.01%
2018/02/23	0	0.00	6	13.70	13.50	-6	18,999	-0.03%
2018/02/22	2	13.65	2	13.65	13.60	0	18,331	0.00%
2018/01/25	0	0.00	1	13.20	13.25	-1	16,668	-0.01%
2018/01/24	10	13.15	31	13.05	13.05	-21	16,514	-0.13%
2018/01/22	2	12.35	4	12.53	12.55	-2	16,061	-0.01%
2018/01/19	2	12.80	26	12.80	12.75	-24	15,954	-0.15%
2018/01/18	25	12.56	0	0.00	12.65	25	16,342	0.15%
2018/01/17	12	12.94	0	0.00	12.90	12	16,235	0.07%
2018/01/15	18	13.14	3	13.10	13.05	15	15,631	0.10%
2018/01/12	32	14.02	3	14.15	13.90	29	14,781	0.20%
2018/01/11	6	14.01	5	14.30	13.90	1	14,390	0.01%
2018/01/10	10	14.05	3	14.07	14.00	7	13,953	0.05%
2018/01/09	2	13.60	2	13.70	13.70	0	12,861	0.00%
2018/01/08	3	13.35	10	13.25	13.40	-7	12,193	-0.06%
2018/01/02	0	0.00	8	12.89	12.85	-8	10,405	-0.08%