中鴻 (2014)-永豐金-敦北券商分點個股進出

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
23.20
漲跌
▲0.30
漲幅
+1.31%
成交量
5,376張
產業
上市鋼鐵類股
1603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-敦北券商分點個股進出

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-敦北券商分點個股進出
永豐金-敦北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
2024/04/26	0	0.00	2	23.15	23.20	-2	6,947	-0.03%
2024/04/23	0	23.10	0	0.00	23.05	0	7,003	0.00%
2024/04/22	3	22.92	2	22.88	22.80	1	7,016	0.01%
2024/04/19	14	23.65	21	23.48	23.20	-7	6,917	-0.10%
2024/04/18	29	23.62	12.3	23.84	23.75	16.7	6,679	0.25%
2024/04/17	1	22.20	0.7	22.35	22.25	0.3	6,151	0.00%
2024/04/16	0.2	22.50	86	22.18	22.15	-85.8	6,289	-1.37%
2024/04/15	1.3	22.72	1.1	22.84	22.65	0.2	6,417	0.00%
2024/04/12	1.1	23.05	6	23.10	23.00	-4.9	6,362	-0.08%
2024/04/11	10	23.61	2	23.70	23.35	8	6,346	0.13%
2024/04/10	31.2	24.72	3	24.63	24.10	28.2	6,309	0.45%
2024/04/09	56	24.73	43.3	24.90	24.95	12.7	5,796	0.22%
2024/04/08	0	0.00	9	22.68	22.70	-9	5,047	-0.18%
2024/04/03	19	22.81	1.4	23.33	22.80	17.6	5,013	0.35%
2024/03/29	0.1	22.05	0.3	22.20	22.10	-0.2	5,293	0.00%
2024/03/28	0.1	22.35	0	0.00	22.05	0.1	5,898	0.00%
2024/03/27	0	0.00	129	21.80	22.10	-129	6,376	-2.02%	大賣/鉅額交易
2024/03/26	10	22.09	0.1	22.23	21.90	9.9	6,896	0.14%
2024/03/25	5	22.25	0.1	22.30	22.20	5	8,059	0.06%
2024/03/21	0	0.00	0.1	22.23	22.20	-0.1	11,669	0.00%
2024/03/20	4	22.05	0	0.00	22.00	4	12,747	0.03%
2024/03/19	3	22.28	1.2	22.30	22.30	1.9	12,828	0.01%
2024/03/18	8	22.09	0	0.00	22.25	8	12,849	0.06%
2024/03/15	2.4	22.41	0	0.00	22.25	2.4	12,860	0.02%
2024/03/14	2	22.65	0.5	22.70	22.60	1.5	12,852	0.01%
2024/03/13	3	22.02	0	0.00	22.00	3	12,771	0.02%
2024/03/12	0.1	22.30	4.1	22.23	22.50	-4	12,711	-0.03%
2024/03/11	2	21.80	13	22.08	22.30	-11	12,732	-0.09%
2024/03/08	3.1	22.17	1	22.00	22.05	2.1	12,716	0.02%
2024/03/07	3	22.10	2	22.35	22.40	1	12,713	0.01%
2024/03/06	15	22.51	10.4	22.41	22.40	4.6	12,652	0.04%
2024/03/05	0.2	22.55	1.5	22.57	22.70	-1.3	12,613	-0.01%
2024/03/04	22	22.58	8	22.55	22.50	14	12,611	0.11%
2024/03/01	1	23.15	0	0.00	23.05	1	12,603	0.01%
2024/02/29	2	22.95	1	23.05	23.20	1	12,736	0.01%
2024/02/27	16.1	23.08	3	23.05	23.05	13.1	12,710	0.10%
2024/02/23	19.1	23.45	0	0.00	23.35	19.1	12,856	0.15%
2024/02/22	6	23.71	3	23.75	23.75	3	12,900	0.02%
2024/02/21	11	23.79	0	0.00	23.75	11	12,943	0.08%
2024/02/20	15	24.10	1.1	24.16	24.05	13.9	12,941	0.11%
2024/02/16	25	23.85	1.6	23.65	23.95	23.4	13,129	0.18%
2024/02/15	7.1	23.31	3	23.32	23.35	4.1	13,098	0.03%
2024/02/05	0	0.00	4	23.45	23.55	-4	13,087	-0.03%
2024/01/31	0.1	23.90	0	0.00	23.80	0.1	13,148	0.00%
2024/01/26	0.5	23.95	0.1	24.00	24.15	0.4	13,153	0.00%
2024/01/24	8	24.07	10	24.20	23.95	-2	13,119	-0.02%
2024/01/23	10	23.78	0.1	23.90	23.85	9.9	13,112	0.08%
2024/01/22	0	0.00	1	23.30	23.35	-1	13,060	-0.01%
2024/01/19	2	23.08	2	23.20	23.20	0	13,049	0.00%
2024/01/18	2	23.35	10	23.50	23.40	-8	12,991	-0.06%
2024/01/17	3.1	23.44	1	23.65	23.35	2.1	13,021	0.02%
2024/01/16	1.1	23.86	5	24.15	23.90	-3.9	13,025	-0.03%
2024/01/12	0	24.40	6.1	24.34	24.35	-6.1	13,000	-0.05%
2024/01/11	2	24.33	0.4	24.35	24.40	1.6	13,026	0.01%
2024/01/10	0.3	24.62	6	24.50	24.35	-5.7	13,180	-0.04%
2024/01/09	4.3	25.20	2	25.00	25.10	2.3	13,022	0.02%
2024/01/08	2	26.40	5.1	26.20	26.05	-3.1	12,801	-0.02%
2024/01/05	2.1	26.17	1	26.10	26.10	1.1	12,727	0.01%
2024/01/04	4	26.27	7.1	26.16	26.25	-3.1	12,671	-0.02%
2024/01/03	1	25.60	0	0.00	25.70	1	12,565	0.01%
2024/01/02	0	26.05	1	26.00	26.05	-1	12,482	-0.01%
2023/12/29	2	26.00	0	0.00	26.05	2	12,465	0.02%
2023/12/28	0.2	26.06	1	26.00	25.95	-0.8	12,479	-0.01%
2023/12/27	18	26.39	14.2	26.41	26.20	3.8	12,340	0.03%
2023/12/26	1	26.70	1	26.70	26.70	0	12,063	0.00%
2023/12/25	72	27.41	78	27.21	26.95	-6	11,878	-0.05%
2023/12/22	6.2	26.94	13	27.25	27.00	-6.8	11,440	-0.06%
2023/12/21	2.1	27.80	6	27.72	27.70	-3.9	10,953	-0.04%
2023/12/20	96.4	28.39	258	28.14	28.20	-161.6	10,450	-1.55%	大賣/鉅額交易
2023/12/19	70	27.54	17	27.27	27.75	53	9,327	0.57%
2023/12/18	66	26.99	108	26.90	26.85	-42	7,949	-0.53%	大賣/
2023/12/15	87	25.20	111.1	25.39	26.00	-24.1	5,922	-0.41%	大賣/
2023/12/14	29	23.73	34	23.62	23.65	-5	4,955	-0.10%
2023/12/13	0	0.00	32	23.34	23.10	-32	5,090	-0.63%
2023/12/12	15	22.87	0	0.00	22.90	15	5,192	0.29%
2023/12/11	0	0.00	15	23.33	23.05	-15	5,194	-0.29%
2023/12/08	27	23.40	1	23.30	23.25	26	5,197	0.50%
2023/12/07	18	23.59	5	23.70	23.55	13	5,206	0.25%
2023/12/06	38	23.81	0	0.00	23.80	38	5,216	0.73%
2023/12/05	20	23.55	0	0.00	23.55	20	5,163	0.39%
2023/11/30	0.1	23.35	0	0.00	23.35	0.1	5,087	0.00%
2023/11/29	1	23.40	0	0.00	23.55	1	5,135	0.02%
2023/11/28	48	23.57	92	23.61	23.65	-44	5,111	-0.86%
2023/11/27	2	23.10	135	23.26	23.25	-133	5,024	-2.65%	大賣/鉅額交易
2023/11/24	0	0.00	2	22.55	22.80	-2	4,925	-0.04%
2023/11/22	11	22.84	13	23.15	22.70	-2	4,929	-0.04%
2023/11/21	5	22.70	2	22.73	22.70	3	4,799	0.06%
2023/11/20	2	22.25	1.5	22.55	22.20	0.5	4,711	0.01%
2023/11/17	4	22.15	0	0.00	22.15	4	4,667	0.09%
2023/11/16	43	22.50	0.1	22.45	22.45	42.9	4,650	0.92%
2023/11/15	0	0.00	0.1	21.95	22.10	-0.1	4,565	0.00%
2023/11/14	0	0.00	0.1	21.20	21.20	-0.1	4,530	0.00%
2023/11/10	43	21.05	2	21.05	20.95	41	4,724	0.87%
2023/11/09	4	21.15	1.3	21.26	21.15	2.7	4,811	0.06%
2023/11/08	7	21.16	0	0.00	21.15	7	4,994	0.14%
2023/11/06	2	21.80	4.1	21.86	21.90	-2.1	5,158	-0.04%
2023/11/02	0	0.00	0.1	21.50	21.65	-0.1	5,456	0.00%
2023/11/01	0.1	21.35	0	0.00	21.40	0.1	5,892	0.00%
2023/10/27	0	0.00	0.1	21.55	21.45	-0.1	7,188	0.00%
2023/10/26	10	21.40	22	21.27	21.45	-12	7,239	-0.17%
2023/10/24	4.1	20.55	0.1	20.65	20.60	4	7,330	0.05%
2023/10/20	3	20.85	0	0.00	20.95	3	7,503	0.04%
2023/10/19	6.1	21.27	1	21.20	21.25	5.1	7,739	0.07%
2023/10/18	11	21.17	0.1	21.35	21.75	10.9	7,777	0.14%
2023/10/17	5	21.48	0	0.00	21.45	5	7,782	0.06%
2023/10/16	2	21.45	0.1	21.60	21.60	1.9	7,802	0.02%
2023/10/13	4	21.65	0.1	21.75	21.70	4	7,847	0.05%
2023/10/11	15	21.59	1	21.65	21.45	14	7,934	0.18%
2023/10/06	3	21.98	0	0.00	22.00	3	7,902	0.04%
2023/10/04	15	21.75	1	21.80	21.55	14	7,930	0.18%
2023/10/03	17	22.31	1	22.30	22.20	16	7,860	0.20%
2023/10/02	10	22.52	0	0.00	22.60	10	7,867	0.13%
2023/09/28	15	22.60	2	22.55	22.55	13	7,923	0.16%
2023/09/27	32.1	22.91	0.2	23.15	22.90	31.9	7,881	0.40%
2023/09/26	16.4	23.72	3	23.75	23.75	13.4	7,749	0.17%
2023/09/25	5	24.06	2	24.00	24.00	3	7,773	0.04%
2023/09/22	3	24.40	0	0.00	24.30	3	7,782	0.04%
2023/09/21	2	24.25	24.3	24.68	24.30	-22.3	7,775	-0.29%
2023/09/20	1	25.00	1	24.80	24.70	0	7,808	0.00%
2023/09/19	5	24.88	11	24.78	24.80	-6	7,937	-0.08%
2023/09/18	8	24.83	20	24.62	24.70	-12	7,974	-0.15%
2023/09/15	1.1	23.71	11	23.87	24.10	-10	7,772	-0.13%
2023/09/14	2	23.55	0.1	23.45	23.65	1.9	7,725	0.02%
2023/09/13	1	23.35	1	23.35	23.30	0	7,998	0.00%
2023/09/12	1.1	23.65	0	0.00	23.65	1.1	8,259	0.01%
2023/09/04	0	0.00	2	23.70	23.70	-2	8,456	-0.02%
2023/08/30	6	22.52	0	0.00	22.80	6	8,744	0.07%
2023/08/29	8	22.58	0	0.00	22.75	8	8,721	0.09%
2023/08/25	0	0.00	38	22.92	22.90	-38	8,695	-0.44%
2023/08/24	0	0.00	5	22.75	22.60	-5	8,687	-0.06%
2023/08/23	1	22.90	0	0.00	22.70	1	8,681	0.01%
2023/08/22	3	22.80	0	0.00	22.80	3	8,701	0.03%
2023/08/21	31	23.29	0	0.00	22.95	31	8,709	0.36%
2023/08/18	2	23.40	0	0.00	23.20	2	8,681	0.02%
2023/08/17	32.1	22.42	0	0.00	22.70	32.1	8,597	0.37%
2023/08/16	7	22.87	0.3	23.00	22.85	6.8	8,488	0.08%
2023/08/15	1	23.45	1	23.35	23.25	0	8,433	0.00%
2023/08/14	4	23.79	9.4	23.35	23.25	-5.4	8,369	-0.06%
2023/08/11	0	24.50	2	24.40	24.50	-2	8,200	-0.02%
2023/08/10	18	25.14	23	25.12	25.15	-5	8,083	-0.06%
2023/08/09	3.2	25.27	0	0.00	25.35	3.2	8,026	0.04%
2023/08/08	0.2	25.70	3	25.55	25.45	-2.8	7,979	-0.04%
2023/08/07	6.5	25.88	6	26.37	26.10	0.5	7,900	0.01%
2023/08/04	15	25.51	8	25.71	26.10	7	7,485	0.09%
2023/08/02	34	25.51	5	25.51	25.35	29	6,959	0.42%
2023/08/01	52	24.94	52	24.76	24.70	0	6,343	0.00%
2023/07/31	0	0.00	1	24.45	24.15	-1	6,308	-0.02%
2023/07/28	0.3	24.50	0	0.00	24.40	0.3	6,270	0.00%
2023/07/27	1	24.85	0	24.70	24.85	1	6,193	0.02%
2023/07/26	1	25.00	0	0.00	24.50	1	6,197	0.02%
2023/07/25	2	24.60	10	24.65	24.70	-8	6,081	-0.13%
2023/07/24	12	25.04	5	24.60	24.65	7	6,006	0.12%
2023/07/21	3	24.45	6	24.29	24.25	-3	5,786	-0.05%
2023/07/20	16	24.60	10	24.71	24.65	6	5,833	0.10%
2023/07/18	0	24.05	0	0.00	24.05	0	5,908	0.00%
2023/07/17	25	24.00	26	24.28	24.20	-1	5,975	-0.02%
2023/07/14	2	23.85	0	0.00	23.85	2	6,015	0.03%
2023/07/13	0	23.45	3	23.35	23.35	-3	5,984	-0.05%
2023/07/12	1	23.15	1	23.25	23.10	0	6,002	0.00%
2023/07/10	0.5	23.55	0	0.00	23.40	0.5	6,079	0.01%
2023/07/07	0	0.00	5	23.40	23.35	-5	6,111	-0.08%
2023/07/06	4	23.79	10	23.87	23.80	-6	6,107	-0.10%
2023/07/05	3	24.20	2	24.40	24.20	1	6,050	0.02%
2023/07/03	2	24.50	2	24.55	24.50	0	6,089	0.00%
2023/06/30	0	0.00	1	24.60	24.40	-1	6,058	-0.02%
2023/06/27	13	25.21	7	25.06	25.25	6	5,963	0.10%
2023/06/26	4	24.85	0	0.00	24.75	4	5,823	0.07%
2023/06/21	0	0.00	3	24.50	24.55	-3	5,811	-0.05%
2023/06/20	3	24.58	0	0.00	24.65	3	5,879	0.05%
2023/06/19	5	24.87	111	24.67	24.90	-106	5,893	-1.80%	大賣/鉅額交易
2023/06/16	6	24.55	8	24.14	24.55	-2	5,664	-0.04%
2023/06/15	17	23.67	0	0.00	23.65	17	5,518	0.31%
2023/06/14	4	23.90	6	23.98	23.85	-2	5,686	-0.04%
2023/06/13	2	23.50	0	0.00	23.20	2	5,680	0.04%
2023/06/12	92	23.75	51	23.92	23.50	41	5,720	0.72%
2023/06/09	3	23.85	4	24.00	23.95	-1	5,802	-0.02%
2023/06/08	3	23.85	0	0.00	23.90	3	5,983	0.05%
2023/06/07	0	0.00	3	23.95	23.95	-3	6,110	-0.05%
2023/06/06	2.5	24.06	1	24.15	23.85	1.5	6,211	0.02%
2023/06/05	5	24.40	40	24.43	24.40	-35	6,245	-0.56%
2023/06/01	1	23.15	0	0.00	23.10	1	6,297	0.02%
2023/05/30	52.1	23.19	14	23.15	23.00	38.1	6,578	0.58%
2023/05/29	0	0.00	2.5	23.30	23.15	-2.5	7,000	-0.04%
2023/05/26	0	0.00	0.2	23.15	23.00	-0.2	7,358	0.00%
2023/05/25	1	23.30	0	0.00	23.25	1	7,578	0.01%
2023/05/24	50.3	23.75	0	0.00	23.75	50.3	7,658	0.66%
2023/05/23	0.1	23.80	0	0.00	23.75	0.1	7,773	0.00%
2023/05/22	0.2	23.50	0	0.00	23.65	0.2	7,946	0.00%
2023/05/19	1.3	23.29	0	0.00	23.25	1.3	8,109	0.02%
2023/05/16	0	23.30	0	0.00	23.25	0	8,504	0.00%
2023/05/12	1.1	23.50	0	0.00	23.00	1.1	8,750	0.01%
2023/05/11	1.1	23.50	0	0.00	23.40	1.1	8,702	0.01%
2023/05/10	0.4	24.25	0	0.00	24.25	0.4	8,820	0.00%
2023/05/08	1	24.55	0	0.00	24.40	1	9,159	0.01%
2023/05/04	1	24.05	0	0.00	24.05	1	9,566	0.01%
2023/05/02	4.4	24.30	7	24.30	24.20	-2.7	10,177	-0.03%
2023/04/28	3	24.40	0	0.00	24.50	3	10,489	0.03%
2023/04/27	0	24.40	0	0.00	24.30	0	10,776	0.00%
2023/04/26	0.1	24.59	0	0.00	24.60	0.1	10,991	0.00%
2023/04/25	5	24.80	0	0.00	24.45	5	11,452	0.04%
2023/04/24	0	25.45	0	0.00	25.15	0	11,957	0.00%
2023/04/21	9	25.54	11	25.25	25.55	-2	12,174	-0.02%
2023/04/20	1	25.70	0	0.00	25.75	1	12,054	0.01%
2023/04/18	0.1	26.55	2	26.55	26.55	-1.9	12,241	-0.02%
2023/04/14	1	26.70	0	0.00	26.70	1	12,409	0.01%
2023/04/12	0	0.00	0.4	26.90	26.80	-0.4	12,549	0.00%
2023/04/11	0.1	26.90	0	0.00	26.95	0.1	12,654	0.00%
2023/04/10	0	0.00	1	26.85	26.90	-1	12,879	-0.01%
2023/04/07	0	0.00	1	26.55	26.55	-1	13,120	-0.01%
2023/04/06	0.5	26.50	0	0.00	26.75	0.5	13,469	0.00%
2023/03/30	1	26.20	0	0.00	26.25	1	15,575	0.01%
2023/03/29	0	0.00	10	26.07	26.40	-10	17,033	-0.06%
2023/03/27	25.1	26.90	0	0.00	26.50	25.1	18,537	0.14%
2023/03/22	1	26.60	0	0.00	26.60	1	22,079	0.00%
2023/03/20	5	26.76	20	26.83	26.65	-15	22,689	-0.07%
2023/03/17	3	26.98	0	0.00	27.15	3	22,606	0.01%
2023/03/16	0	0.00	2	27.10	27.05	-2	22,463	-0.01%
2023/03/15	2	27.55	0	0.00	27.60	2	22,491	0.01%
2023/03/14	0	0.00	1	27.85	27.60	-1	22,529	0.00%
2023/03/13	4	27.66	8	27.44	27.75	-4	22,740	-0.02%
2023/03/10	2.1	27.81	0	0.00	27.90	2.1	22,697	0.01%
2023/03/08	0	0.00	5	28.25	28.40	-5	22,700	-0.02%
2023/03/07	2	28.10	1	28.75	28.80	1	22,742	0.00%
2023/03/03	8	28.01	12.1	28.28	28.30	-4.1	22,580	-0.02%
2023/03/02	1	28.00	2	27.60	28.15	-1	22,576	0.00%
2023/03/01	20	27.94	9	28.08	27.40	11	22,561	0.05%
2023/02/24	3	29.10	5	29.20	28.90	-2	22,234	-0.01%
2023/02/23	2	29.65	6	29.64	29.70	-4	21,938	-0.02%
2023/02/22	0	28.80	2	29.10	29.20	-2	21,873	-0.01%
2023/02/21	4	29.22	7	29.24	29.25	-3	21,945	-0.01%
2023/02/20	2	29.08	11	29.09	29.20	-9	22,379	-0.04%
2023/02/17	5	28.96	4	29.08	29.00	1	23,118	0.00%
2023/02/16	13	28.98	19	29.07	28.80	-6	23,559	-0.03%
2023/02/15	4	28.76	23	28.68	28.40	-19	23,389	-0.08%
2023/02/14	1	28.70	2	28.85	28.80	-1	23,295	0.00%
2023/02/13	15.1	28.85	0	0.00	28.85	15.1	23,198	0.07%
2023/02/10	1	28.20	1	28.40	28.10	0	23,059	0.00%
2023/02/09	1	28.65	2	28.53	28.40	-1	23,070	0.00%
2023/02/08	10	29.00	6	28.81	28.65	4	23,104	0.02%
2023/02/07	6	28.46	71	28.35	28.80	-65	22,930	-0.28%
2023/02/06	1	27.75	1	27.70	28.05	0	22,757	0.00%
2023/02/03	13	27.90	6	27.97	27.80	7	22,668	0.03%
2023/02/02	73	28.22	14	28.41	28.45	59	22,489	0.26%
2023/02/01	8.5	29.04	2	28.58	28.75	6.5	22,276	0.03%
2023/01/31	5	29.19	15.1	29.27	29.00	-10.1	21,995	-0.05%
2023/01/30	26	28.90	29	29.07	29.00	-3	21,744	-0.01%
2023/01/17	16	28.23	45	28.43	28.45	-29	21,441	-0.14%
2023/01/16	14	28.03	3	28.02	27.95	11	21,168	0.05%
2023/01/13	34	27.94	4	27.94	27.75	30	20,983	0.14%
2023/01/12	58.1	28.32	102.2	28.10	27.60	-44.1	20,674	-0.21%	大賣/
2023/01/11	45	27.73	18	27.74	27.80	27	20,210	0.13%
2023/01/10	0	0.00	1	27.25	27.25	-1	19,989	-0.01%
2023/01/09	27	27.55	16.5	27.38	27.35	10.5	19,992	0.05%
2023/01/06	5	26.69	2	26.65	27.10	3	19,758	0.02%
2023/01/05	10	26.93	10	26.59	26.50	0	19,785	0.00%
2023/01/04	29	27.14	26	26.62	26.65	3	19,743	0.02%
2023/01/03	8	27.13	1	27.20	27.10	7	19,655	0.04%
2022/12/30	24	26.99	11	26.85	26.75	13	19,555	0.07%
2022/12/29	12	26.47	21	26.57	26.60	-9	19,450	-0.05%
2022/12/28	26.1	27.10	20	26.83	26.80	6.1	19,437	0.03%
2022/12/27	3	26.88	2	26.93	26.70	1	19,274	0.01%
2022/12/26	31.1	27.21	25	27.33	27.10	6.1	19,051	0.03%
2022/12/23	29.2	27.74	54	27.70	27.60	-24.8	18,722	-0.13%
2022/12/22	13.4	27.24	6	27.28	27.30	7.4	17,973	0.04%
2022/12/21	22	26.48	35	26.63	27.10	-13	16,789	-0.08%
2022/12/20	26	26.33	28	26.10	24.70	-2	15,380	-0.01%
2022/12/19	30	26.86	29	26.16	26.00	1	14,732	0.01%
2022/12/16	63	27.54	119	27.50	27.50	-56	14,061	-0.40%	大賣/
2022/12/15	103	27.07	84	27.55	27.60	19	13,168	0.14%	大買/
2022/12/14	48.1	26.48	15	26.92	25.90	33.1	12,193	0.27%
2022/12/13	4	24.83	5	25.99	26.40	-1	10,963	-0.01%
2022/12/07	1	23.80	1	24.00	23.85	0	10,670	0.00%
2022/12/06	1	24.60	5	24.57	24.15	-4	10,594	-0.04%
2022/12/05	2	24.35	127	23.85	24.70	-125	10,597	-1.18%	大賣/鉅額交易
2022/12/02	120.2	23.60	4	23.45	23.60	116.2	10,364	1.12%	大買/鉅額交易
2022/12/01	4.2	24.05	7	24.25	23.95	-2.9	10,432	-0.03%
2022/11/30	2	23.65	0	0.00	23.80	2	10,464	0.02%
2022/11/29	2	23.03	4	23.90	23.85	-2	10,493	-0.02%
2022/11/25	0	23.00	0	0.00	22.80	0	10,516	0.00%
2022/11/24	0.2	22.75	0	0.00	22.80	0.2	10,531	0.00%
2022/11/23	1.1	22.82	1	22.97	22.75	0.1	10,466	0.00%
2022/11/22	2	23.90	2	24.15	23.35	0	10,378	0.00%
2022/11/21	0	0.00	1	23.70	23.85	-1	10,361	-0.01%
2022/11/18	0.1	24.51	1	24.05	23.90	-0.9	10,353	-0.01%
2022/11/17	3	24.15	17	24.00	24.20	-14	10,256	-0.14%
2022/11/16	27	24.37	21.2	24.58	24.45	5.8	10,149	0.06%
2022/11/15	31.2	23.62	42	23.55	24.10	-10.8	9,713	-0.11%
2022/11/14	0	0.00	22	22.08	22.45	-22	8,940	-0.25%
2022/11/11	1	20.65	0	0.00	20.45	1	8,585	0.01%
2022/11/10	1	20.40	0	0.00	20.35	1	8,764	0.01%
2022/11/08	3	21.00	0	0.00	20.60	3	9,464	0.03%
2022/11/07	1	20.45	0	0.00	20.40	1	9,865	0.01%
2022/11/02	0	20.20	0	0.00	20.45	0	9,996	0.00%
2022/10/28	2.2	20.11	9	20.07	19.90	-6.9	10,270	-0.07%
2022/10/27	1	20.45	0	0.00	20.50	1	10,296	0.01%
2022/10/26	1	20.50	0	0.00	20.45	1	10,711	0.01%
2022/10/25	2	20.88	0	0.00	20.80	2	11,142	0.02%
2022/10/21	10	21.85	12	21.94	21.50	-2	11,244	-0.02%
2022/10/20	3	21.65	1	21.45	22.45	2	11,328	0.02%
2022/10/19	0	0.00	22	21.73	21.90	-22	11,399	-0.19%
2022/10/18	0.3	21.40	0	0.00	21.25	0.3	11,536	0.00%
2022/10/17	0.3	21.17	1	21.05	21.15	-0.7	11,683	-0.01%
2022/10/14	16	21.78	28	21.32	21.15	-12	11,844	-0.10%
2022/10/13	16	22.33	30	21.52	21.15	-14	11,967	-0.12%
2022/10/12	11	22.30	5	22.20	22.20	6	12,127	0.05%
2022/10/11	16	22.43	1	22.30	22.30	15	12,275	0.12%
2022/10/07	10	22.60	0	0.00	22.55	10	12,243	0.08%
2022/10/06	10.2	22.35	10	22.45	22.50	0.2	12,267	0.00%
2022/10/05	16	22.65	17	22.75	22.60	-1	12,293	-0.01%
2022/10/04	15	21.85	15	21.95	22.15	0	12,230	0.00%
2022/09/30	10.2	20.75	10	20.90	21.15	0.2	12,257	0.00%
2022/09/29	0	0.00	21	21.10	21.00	-21	12,300	-0.17%
2022/09/28	0	20.60	1	20.90	20.50	-1	12,279	-0.01%
2022/09/27	10.2	21.70	1	21.30	21.40	9.2	12,321	0.07%
2022/09/26	26.2	22.66	3	22.30	21.65	23.2	12,522	0.18%
2022/09/23	16	22.81	5	23.00	23.00	11	12,506	0.09%
2022/09/22	1	22.50	1	22.65	22.55	0	12,464	0.00%
2022/09/21	4	23.60	0	0.00	23.20	4	12,282	0.03%
2022/09/20	4	23.94	0	0.00	24.20	4	12,026	0.03%
2022/09/19	50	24.70	1	24.55	24.45	49	11,912	0.41%
2022/09/16	0	24.30	0	0.00	24.45	0	11,816	0.00%
2022/09/14	1	23.90	1	24.00	23.95	0	11,970	0.00%
2022/09/13	0.2	24.70	0	0.00	24.55	0.2	12,118	0.00%
2022/09/12	2	24.53	1	24.55	24.60	1	12,301	0.01%
2022/09/08	1	24.10	0	0.00	24.20	1	12,320	0.01%
2022/09/07	5.5	24.10	5	24.00	23.90	0.5	12,320	0.00%
2022/09/06	8	24.29	0	0.00	23.95	8	12,180	0.07%
2022/09/05	9	24.69	0	0.00	24.60	9	12,095	0.07%
2022/09/02	16	25.23	0	0.00	25.15	16	12,179	0.13%
2022/09/01	7	25.32	0	0.00	25.20	7	12,175	0.06%
2022/08/31	7	25.81	5	25.87	25.95	2	12,098	0.02%
2022/08/30	3	26.27	35	26.31	26.30	-32	12,043	-0.27%
2022/08/29	25	26.27	3	26.10	26.25	22	12,111	0.18%
2022/08/26	6	27.29	25	27.28	27.05	-19	12,174	-0.16%
2022/08/24	20	26.90	40	26.75	26.80	-20	12,216	-0.16%
2022/08/23	40	26.55	0	0.00	26.55	40	12,301	0.33%
2022/08/22	5	26.93	2	27.05	26.80	3	12,299	0.02%
2022/08/19	2	27.75	5	27.70	27.55	-3	12,263	-0.02%
2022/08/18	2.3	27.78	0	0.00	27.70	2.3	12,205	0.02%
2022/08/17	8	27.80	9	27.48	27.45	-1	12,084	-0.01%
2022/08/16	12	27.50	7	27.22	27.20	5	11,983	0.04%
2022/08/15	1	26.65	6	27.38	27.60	-5	11,864	-0.04%
2022/08/12	13	26.27	3	26.17	26.00	10	11,606	0.09%
2022/08/11	1	25.30	0	0.00	25.20	1	11,403	0.01%
2022/08/10	0	0.00	4	25.50	25.20	-4	11,397	-0.04%
2022/08/09	0.1	25.73	0	0.00	25.50	0.1	11,359	0.00%
2022/08/08	4	25.70	10	25.65	25.50	-6	11,344	-0.05%
2022/08/05	2	26.13	5	26.69	26.05	-3	11,308	-0.03%
2022/08/04	0	26.20	0	0.00	26.00	0	11,422	0.00%
2022/08/03	4	26.34	0	0.00	26.70	4	11,402	0.04%
2022/08/02	21	26.94	10	27.03	26.90	11	11,544	0.10%
2022/08/01	6	26.78	10	26.84	27.10	-4	11,292	-0.04%
2022/07/29	1	25.20	1	25.15	25.15	0	11,552	0.00%
2022/07/28	0	0.00	0	25.00	24.90	0	11,523	0.00%
2022/07/27	0	0.00	0.1	24.75	24.60	-0.1	11,460	0.00%
2022/07/26	5	25.44	1	25.70	25.05	4	11,397	0.04%
2022/07/25	4	28.28	3	28.75	28.70	1	11,190	0.01%
2022/07/22	6	28.15	4	28.28	28.20	2	11,040	0.02%
2022/07/21	3	28.22	2	28.35	28.10	1	11,086	0.01%
2022/07/20	33.1	29.14	35	29.39	29.40	-1.9	11,156	-0.02%
2022/07/19	4	28.15	4	28.78	28.75	0	11,216	0.00%
2022/07/18	0	0.00	2	28.13	28.40	-2	11,158	-0.02%
2022/07/14	0	0.00	0.1	26.45	26.80	-0.1	11,223	0.00%
2022/07/13	3	26.72	0	0.00	26.60	3	11,308	0.03%
2022/07/12	3	26.65	5	26.67	26.75	-2	11,532	-0.02%
2022/07/11	2	26.75	0	0.00	27.00	2	11,650	0.02%
2022/07/08	2	26.85	2	26.73	26.70	0	11,748	0.00%
2022/07/07	1.1	26.14	0	0.00	26.00	1.1	11,839	0.01%
2022/07/05	0	25.40	6	25.57	26.00	-6	12,164	-0.05%
2022/07/04	0.1	24.96	7	25.00	25.00	-6.9	12,242	-0.06%
2022/07/01	0	0.00	1	26.75	26.60	-1	12,314	-0.01%
2022/06/29	0	0.00	7	27.76	27.70	-7	12,355	-0.06%
2022/06/28	6	27.98	7	27.78	27.95	-1	12,507	-0.01%
2022/06/27	3	28.27	2	28.40	28.50	1	13,089	0.01%
2022/06/24	0	0.00	0	27.50	27.50	0	13,382	0.00%
2022/06/23	11	27.10	12	27.23	27.10	-1	13,663	-0.01%
2022/06/22	2	27.75	0	0.00	27.40	2	13,894	0.01%
2022/06/21	3	28.10	0	0.00	28.40	3	14,512	0.02%
2022/06/20	2	28.50	1	28.10	28.05	1	14,978	0.01%
2022/06/17	2	29.58	1	29.40	29.80	1	16,109	0.01%
2022/06/16	3	30.53	1	30.75	30.00	2	17,398	0.01%
2022/06/15	3	31.12	1	30.90	30.90	2	17,549	0.01%
2022/06/14	2	30.73	2	30.65	31.00	0	17,760	0.00%
2022/06/13	2.1	31.24	2	31.43	31.15	0.1	18,175	0.00%
2022/06/10	0	0.00	7	32.35	32.55	-7	18,323	-0.04%
2022/06/08	7	33.25	1.1	33.31	33.15	5.9	19,323	0.03%
2022/06/07	3	33.15	0	0.00	33.30	3	19,624	0.02%
2022/06/06	0.5	33.45	2	33.40	33.50	-1.5	19,839	-0.01%
2022/06/02	7	32.64	0	0.00	32.65	7	21,173	0.03%
2022/05/31	9	32.76	0	0.00	32.70	9	22,746	0.04%
2022/05/30	1	33.55	0.1	33.55	33.40	1	22,803	0.00%
2022/05/26	1	32.80	1	33.10	32.80	0	23,743	0.00%
2022/05/25	2	32.60	10	32.70	32.65	-8	23,894	-0.03%
2022/05/24	1	33.35	2	33.05	32.90	-1	24,000	0.00%
2022/05/23	1	33.05	0	33.35	33.00	1	24,170	0.00%
2022/05/20	1	33.25	2.5	33.02	33.10	-1.5	24,603	-0.01%
2022/05/19	7	31.81	3	32.28	31.90	4	25,466	0.02%
2022/05/18	2	33.55	0	0.00	33.45	2	25,245	0.01%
2022/05/17	2	32.60	6	32.80	32.95	-4	25,175	-0.02%
2022/05/16	0	0.00	2	32.90	32.90	-2	25,132	-0.01%
2022/05/13	4.1	32.65	2	32.70	32.75	2.1	25,157	0.01%
2022/05/12	3.3	32.79	1.5	33.02	32.35	1.8	25,175	0.01%
2022/05/11	4	33.66	0	0.00	33.65	4	25,046	0.02%
2022/05/10	1.1	33.91	19	33.50	34.50	-17.9	25,121	-0.07%
2022/05/09	2	33.97	3	34.22	33.65	-1	25,071	0.00%
2022/05/06	21.1	34.89	3	34.63	34.60	18.1	25,056	0.07%
2022/05/05	3	38.40	1	38.65	38.35	2	24,627	0.01%
2022/05/04	1	38.00	0	0.00	37.95	1	24,616	0.00%
2022/05/03	1	37.40	0	0.00	37.85	1	24,698	0.00%
2022/04/29	2.1	38.10	10	38.20	38.15	-7.9	24,756	-0.03%
2022/04/28	16	38.25	0	0.00	38.05	16	24,853	0.06%
2022/04/27	1	37.90	5	37.58	38.20	-4	24,827	-0.02%
2022/04/26	14	39.85	11	39.52	39.40	3	24,640	0.01%
2022/04/25	22	41.18	10.1	41.32	40.90	11.9	24,401	0.05%
2022/04/22	1	44.00	1	43.70	43.85	0	24,199	0.00%
2022/04/21	5	43.30	3	43.50	43.10	2	24,298	0.01%
2022/04/20	4	43.74	34	44.21	43.60	-30	24,620	-0.12%
2022/04/19	2	44.98	3	44.93	44.50	-1	24,576	0.00%
2022/04/18	16	45.73	26.1	45.21	44.75	-10.1	24,596	-0.04%
2022/04/15	4	47.09	2	47.03	46.80	2	24,461	0.01%
2022/04/14	5	46.98	3	47.08	46.80	2	24,431	0.01%
2022/04/13	2	47.10	3.1	47.31	47.10	-1.1	24,418	0.00%
2022/04/12	1	46.60	0.1	46.70	46.70	0.9	24,421	0.00%
2022/04/11	10	47.20	3	47.03	46.65	7	24,375	0.03%
2022/04/08	15.1	46.65	12	47.11	47.50	3.1	24,241	0.01%
2022/04/07	8	46.62	3	46.55	45.75	5	24,089	0.02%
2022/04/06	1	46.70	2	46.87	46.95	-1	23,863	0.00%
2022/04/01	4	46.50	0	0.00	46.55	4	23,925	0.02%
2022/03/31	3	46.87	10	46.36	46.15	-7	24,396	-0.03%
2022/03/30	30.1	45.66	20.1	45.24	46.90	10	24,614	0.04%
2022/03/29	17	46.50	4.1	46.15	46.00	12.9	24,555	0.05%
2022/03/28	9	47.30	8	47.45	47.30	1	24,828	0.00%
2022/03/25	5	48.25	9	48.06	48.50	-4	25,621	-0.02%
2022/03/24	67.3	48.46	39	48.39	47.95	28.3	27,333	0.10%
2022/03/23	17	47.88	67	47.59	48.50	-50	28,160	-0.18%
2022/03/22	27	47.70	33.3	47.75	47.40	-6.3	27,779	-0.02%
2022/03/21	54	46.84	114.9	46.78	47.20	-60.9	26,656	-0.23%	大賣/
2022/03/18	1	44.40	2.1	44.09	43.95	-1.1	25,846	0.00%
2022/03/17	34	44.27	5	43.90	44.20	29	26,610	0.11%
2022/03/16	36	43.92	46.4	43.92	43.75	-10.4	26,726	-0.04%
2022/03/15	11.1	43.70	10	43.31	43.20	1.1	26,546	0.00%
2022/03/14	11	43.68	4	43.59	44.00	7	27,330	0.03%
2022/03/11	34	43.55	49	43.55	43.60	-15	27,832	-0.05%
2022/03/10	24	42.51	14	42.40	42.80	10	27,391	0.04%
2022/03/09	31	41.36	19	41.34	41.80	12	27,386	0.04%
2022/03/08	50	44.68	88	44.00	40.90	-38	27,456	-0.14%
2022/03/07	56.1	43.79	74.5	43.01	43.90	-18.4	26,189	-0.07%
2022/03/04	6	42.13	2	42.50	42.00	4	24,971	0.02%
2022/03/03	2	42.25	3	42.47	42.30	-1	25,053	0.00%
2022/03/02	3	42.65	4.1	42.63	42.25	-1.1	25,338	0.00%
2022/03/01	24	42.12	27	42.10	42.05	-3	26,021	-0.01%
2022/02/25	3	40.55	4	40.60	40.50	-1	27,087	0.00%
2022/02/24	12.2	40.28	9	39.76	39.35	3.2	27,790	0.01%
2022/02/23	4	41.40	8	40.83	41.30	-4	27,769	-0.01%
2022/02/22	86.1	42.63	91	42.22	41.20	-4.9	27,786	-0.02%
2022/02/21	41	42.22	58.1	42.28	42.75	-17.1	27,345	-0.06%
2022/02/18	11.1	39.89	1	39.75	39.85	10.1	26,414	0.04%
2022/02/17	11.1	39.60	0	0.00	39.75	11.1	26,629	0.04%
2022/02/16	1.1	39.50	1	39.90	39.55	0	26,832	0.00%
2022/02/15	0.1	39.54	0	0.00	39.10	0.1	27,223	0.00%
2022/02/14	2	39.43	2	39.53	39.80	0	28,130	0.00%
2022/02/11	8	40.57	7	40.45	40.35	1	28,247	0.00%
2022/02/10	1	40.44	1	40.95	40.50	0	28,566	0.00%
2022/02/09	2	40.65	0	0.00	40.25	2	29,265	0.01%
2022/02/08	2	40.05	4.3	40.09	40.00	-2.3	29,287	-0.01%
2022/02/07	0.1	39.65	3	39.43	39.85	-2.9	29,340	-0.01%
2022/01/26	4	36.96	1	37.15	37.00	3	29,320	0.01%
2022/01/25	10	37.30	13	36.98	36.75	-3	29,502	-0.01%
2022/01/24	1	37.10	1.2	37.10	37.10	-0.2	29,595	0.00%
2022/01/21	20.1	38.85	24	38.45	38.15	-3.9	29,608	-0.01%
2022/01/20	2	38.68	2	38.95	39.25	0	29,596	0.00%
2022/01/19	2	38.28	3	38.45	38.25	-1	29,578	0.00%
2022/01/18	2	39.18	3	38.99	38.80	-1	29,689	0.00%
2022/01/17	1.1	39.50	1	39.45	39.45	0.1	29,911	0.00%
2022/01/14	6.1	39.44	4	39.31	40.00	2.1	30,508	0.01%
2022/01/13	9	39.78	4.2	39.15	40.00	4.9	30,450	0.02%
2022/01/12	11.1	38.03	16.1	38.37	38.45	-5	30,188	-0.02%
2022/01/11	0.2	38.50	3	38.65	38.15	-2.8	30,146	-0.01%
2022/01/10	6.1	38.68	8	38.91	38.90	-1.9	30,244	-0.01%
2022/01/07	0	39.05	1	39.35	39.05	-1	30,235	0.00%
2022/01/06	3	39.63	5.5	39.92	39.75	-2.5	30,272	-0.01%
2022/01/05	1.1	40.55	2.1	40.83	40.25	-1.1	30,346	0.00%
2022/01/04	0.2	40.05	6	40.00	40.15	-5.8	30,395	-0.02%
2022/01/03	6.3	40.53	2.3	40.56	40.70	4	30,572	0.01%
2021/12/30	2	41.08	3	41.37	41.15	-1	30,805	0.00%
2021/12/29	3	41.45	2.1	41.30	41.50	0.9	30,944	0.00%
2021/12/28	10	41.12	13.1	41.07	41.10	-3.1	31,211	-0.01%
2021/12/27	56.3	41.61	21.1	41.73	41.00	35.2	31,412	0.11%
2021/12/24	6.2	42.77	7.6	42.73	42.55	-1.4	31,107	0.00%
2021/12/23	9	43.87	12.1	43.20	43.55	-3.1	30,878	-0.01%
2021/12/22	24.3	44.32	35	44.11	43.90	-10.7	30,458	-0.04%
2021/12/21	136.2	42.72	163	43.15	44.55	-26.8	29,872	-0.09%	大買/大賣/
2021/12/20	100.6	43.47	117	43.80	44.05	-16.4	28,816	-0.06%	大賣/
2021/12/17	145.4	40.94	158.3	41.23	41.70	-12.8	26,866	-0.05%	大買/大賣/
2021/12/16	12	39.39	0	0.00	39.40	12	25,705	0.05%
2021/12/15	26	39.86	1	39.60	39.95	25	25,899	0.10%
2021/12/14	15	40.06	51	40.12	39.65	-36	25,870	-0.14%
2021/12/13	9.2	40.57	40	40.14	40.90	-30.8	25,432	-0.12%
2021/12/10	19.2	38.95	13	38.87	38.50	6.2	24,588	0.03%
2021/12/09	8.4	38.77	25	39.00	38.45	-16.6	24,644	-0.07%
2021/12/08	77.1	39.78	26	39.73	39.15	51.1	24,884	0.21%
2021/12/07	32	38.30	37	38.44	39.00	-5	24,544	-0.02%
2021/12/06	4.1	37.33	0	0.00	37.10	4.1	23,937	0.02%
2021/12/03	4	36.59	8	36.58	36.50	-4	23,783	-0.02%
2021/12/02	4	35.90	2	36.25	36.20	2	23,710	0.01%
2021/12/01	0	0.00	1	35.00	35.40	-1	23,638	0.00%
2021/11/30	6	34.83	17	35.01	35.10	-11	23,681	-0.05%
2021/11/29	12	34.87	11.1	35.20	35.10	0.9	23,701	0.00%
2021/11/26	5	36.77	11	36.72	36.25	-6	23,693	-0.03%
2021/11/25	67.2	38.19	39	38.09	38.15	28.2	23,602	0.12%
2021/11/24	59.1	36.93	45.1	37.27	37.40	14	22,654	0.06%
2021/11/23	29.1	35.06	27.1	35.13	35.20	2	21,411	0.01%
2021/11/22	2	32.40	3	33.30	33.40	-1	21,791	0.00%
2021/11/19	6.1	33.19	159	33.26	32.85	-152.9	21,762	-0.70%	大賣/鉅額交易
2021/11/18	7	33.89	35	34.02	33.90	-28	21,745	-0.13%
2021/11/17	7	33.98	6	33.98	33.85	1	21,904	0.00%
2021/11/16	4	34.32	6	34.23	34.10	-2	22,142	-0.01%
2021/11/15	12	34.76	18	34.80	34.75	-6	22,263	-0.03%
2021/11/12	15	36.11	68	35.53	35.55	-53	22,815	-0.23%
2021/11/11	128	36.61	35.1	35.50	36.25	92.9	22,815	0.41%	大買/
2021/11/10	14.1	35.09	0	0.00	34.95	14.1	22,256	0.06%
2021/11/09	60	35.62	13	35.48	35.70	47	22,466	0.21%
2021/11/08	156	36.16	27	36.53	36.25	129	22,636	0.57%	大買/鉅額交易
2021/11/05	6	34.30	13	34.40	34.30	-7	22,459	-0.03%
2021/11/04	21	35.87	5	35.75	35.15	16	22,738	0.07%
2021/11/03	0	0.00	2	36.00	35.70	-2	23,539	-0.01%
2021/11/02	1	35.10	1	35.80	35.15	0	23,573	0.00%
2021/11/01	6	34.83	12	35.01	35.20	-6	23,736	-0.03%
2021/10/29	8	34.86	5	34.73	35.10	3	23,880	0.01%
2021/10/28	3	34.37	2	34.80	34.85	1	23,908	0.00%
2021/10/27	6	35.20	30	35.30	35.30	-24	24,131	-0.10%
2021/10/26	4	35.40	29	35.36	35.60	-25	24,736	-0.10%
2021/10/25	0	34.95	8	34.58	35.05	-8	25,027	-0.03%
2021/10/22	22	34.47	12	34.98	33.70	10	25,424	0.04%
2021/10/21	1.2	36.91	3	36.73	36.90	-1.8	25,461	-0.01%
2021/10/20	1	36.80	1	36.05	36.05	0	25,804	0.00%
2021/10/19	0	0.00	3	36.55	36.60	-3	26,215	-0.01%
2021/10/18	3	35.92	2	35.80	36.40	1	26,883	0.00%
2021/10/15	2	36.95	1	36.45	36.30	1	27,449	0.00%
2021/10/14	0	0.00	2	35.85	36.35	-2	28,019	-0.01%
2021/10/13	2	35.75	0	0.00	35.80	2	28,804	0.01%
2021/10/12	3	36.57	6	36.79	36.10	-3	29,292	-0.01%
2021/10/08	1.5	37.20	1	38.70	37.00	0.5	30,189	0.00%
2021/10/07	1	38.30	2.1	37.43	38.30	-1.1	31,156	0.00%
2021/10/06	0	0.00	81	38.09	38.05	-81	32,370	-0.25%
2021/10/05	2	37.40	16	37.23	39.00	-14	33,509	-0.04%
2021/10/04	9	38.12	8	37.88	37.10	1	34,130	0.00%
2021/10/01	4	39.99	15	39.57	39.15	-11	35,544	-0.03%
2021/09/29	2	40.95	9	40.98	40.35	-7	38,748	-0.02%
2021/09/28	0	41.53	1	41.50	41.45	-1	41,331	0.00%
2021/09/27	0	0.00	3	42.20	42.35	-3	44,443	-0.01%
2021/09/24	0	41.50	4	41.61	41.75	-4	49,121	-0.01%
2021/09/23	11	40.88	5	40.23	41.25	6	55,807	0.01%
2021/09/22	6.2	41.97	5.4	41.56	41.00	0.8	63,801	0.00%
2021/09/17	13	43.88	0	0.00	44.45	13	67,891	0.02%
2021/09/16	21.2	44.44	11	45.10	44.15	10.2	70,029	0.01%
2021/09/15	2	44.50	6	44.83	45.05	-4	71,938	-0.01%
2021/09/14	7	45.80	2.1	45.80	45.50	4.9	75,763	0.01%
2021/09/13	17.5	46.92	19.2	47.13	46.90	-1.8	79,590	0.00%
2021/09/10	74	46.78	13	46.29	46.35	61	80,607	0.08%
2021/09/09	0	0.00	2	44.75	44.95	-2	81,642	0.00%
2021/09/08	2.2	44.29	3	44.67	43.70	-0.8	84,570	0.00%
2021/09/07	11.1	44.40	5	44.22	44.20	6.1	84,889	0.01%
2021/09/06	5.2	44.45	1	45.00	44.45	4.2	85,072	0.00%
2021/09/03	1	44.20	0	45.00	44.05	1	85,000	0.00%
2021/09/02	6.1	44.81	4.1	44.57	44.40	2	85,129	0.00%
2021/09/01	5	46.80	2	46.90	46.05	3	85,115	0.00%
2021/08/31	1.1	46.47	3	46.78	46.85	-1.9	85,070	0.00%
2021/08/30	4	46.30	2	46.40	46.40	2	85,302	0.00%
2021/08/27	8	45.88	7	46.11	45.85	1	85,511	0.00%
2021/08/26	34.1	46.62	21	46.65	46.00	13.1	85,671	0.02%
2021/08/25	0	0.00	11	44.10	44.10	-11	85,317	-0.01%
2021/08/24	2.1	43.29	4	44.26	44.00	-1.9	89,217	0.00%
2021/08/23	14.1	44.44	19.5	44.50	44.10	-5.4	93,474	-0.01%
2021/08/20	8	43.21	2	43.63	43.40	6	96,058	0.01%
2021/08/19	12	43.73	41	44.06	42.75	-29	98,816	-0.03%
2021/08/18	16	43.84	16.5	44.36	45.40	-0.5	100,762	0.00%
2021/08/17	31.7	45.98	40	44.77	44.30	-8.4	102,491	-0.01%
2021/08/16	24.2	47.56	25	47.52	47.80	-0.8	106,682	0.00%
2021/08/13	46	48.84	15	48.03	47.80	31	111,289	0.03%
2021/08/12	38	48.82	14.5	49.01	49.30	23.5	115,351	0.02%
2021/08/11	45.2	48.24	39	47.46	47.00	6.2	118,096	0.01%
2021/08/10	11	48.04	71	48.10	47.30	-60	119,720	-0.05%
2021/08/09	127.1	49.29	52.2	48.74	48.85	74.8	121,383	0.06%	大買/
2021/08/06	11	47.17	17	47.16	47.00	-6	123,407	0.00%
2021/08/05	9.4	47.68	6.1	47.51	47.15	3.3	126,196	0.00%
2021/08/04	7.1	49.06	6	48.96	48.60	1.1	129,263	0.00%
2021/08/03	29.2	48.66	26	48.59	48.75	3.2	134,933	0.00%
2021/08/02	11	48.99	11	49.30	49.25	0	138,109	0.00%
2021/07/30	37.3	49.60	34	49.73	48.90	3.3	142,440	0.00%
2021/07/29	21	48.41	24	47.55	48.90	-3	146,402	0.00%
2021/07/28	42	46.64	46.4	46.87	46.90	-4.4	148,860	0.00%
2021/07/27	4.1	47.21	39	47.10	46.50	-34.9	151,587	-0.02%
2021/07/26	49.1	49.34	34.1	48.74	48.55	15	154,472	0.01%
2021/07/23	3.1	49.71	22.4	49.68	50.40	-19.3	157,355	-0.01%
2021/07/22	14	48.86	48	48.87	48.20	-34	158,348	-0.02%
2021/07/21	41.2	50.16	37	49.82	49.30	4.2	159,661	0.00%
2021/07/20	8.1	51.29	23.5	52.81	51.50	-15.3	159,499	-0.01%
2021/07/19	31	53.89	26.2	53.90	53.10	4.8	159,337	0.00%
2021/07/16	34	53.14	19	53.39	53.00	15	159,322	0.01%
2021/07/15	53.6	52.78	43	52.84	54.40	10.6	159,147	0.01%
2021/07/14	47.3	51.24	48	50.84	50.70	-0.7	158,637	0.00%
2021/07/13	89.3	54.74	869.1	57.37	52.60	-779.7	158,188	-0.49%	大賣/鉅額交易
2021/07/12	857.2	57.44	35.2	58.82	57.40	822	157,356	0.52%	大買/鉅額交易
2021/07/09	65.4	57.20	51	57.29	56.50	14.4	156,798	0.01%
2021/07/08	74	57.26	75.9	57.06	58.50	-1.9	156,468	0.00%
2021/07/07	110.1	57.68	152.5	57.36	56.50	-42.4	155,332	-0.03%	大買/大賣/
2021/07/06	74.1	60.52	35	60.68	59.60	39.1	155,560	0.03%
2021/07/05	87.1	62.01	102.5	62.28	61.30	-15.5	156,896	-0.01%	大賣/
2021/07/02	165.3	59.81	157.4	60.74	60.10	8	154,581	0.01%	大買/大賣/
2021/07/01	283.6	60.94	153.6	60.76	58.80	130	153,370	0.08%	大買/大賣/鉅額交易
2021/06/30	456	62.19	446	62.39	61.20	10	151,103	0.01%	大買/大賣/
2021/06/29	319.4	58.44	321.8	59.14	59.50	-2.4	147,776	0.00%	大買/大賣/
2021/06/28	81.5	53.42	572.2	52.02	55.70	-490.7	141,237	-0.35%	大賣/鉅額交易
2021/06/25	496	50.92	249.1	52.46	50.70	246.9	136,878	0.18%	大買/大賣/鉅額交易
2021/06/24	212.1	50.65	49.2	50.99	50.60	162.9	135,237	0.12%	大買/鉅額交易
2021/06/23	200.6	52.21	132	51.75	48.25	68.6	133,347	0.05%	大買/大賣/
2021/06/22	48.2	50.41	101	51.14	51.70	-52.9	130,040	-0.04%	大賣/
2021/06/21	115	47.58	28.1	48.03	47.00	86.8	125,972	0.07%	大買/
2021/06/18	65	51.33	59.4	50.94	50.00	5.6	124,583	0.00%
2021/06/17	134	52.53	155.3	52.32	50.80	-21.3	123,048	-0.02%	大買/大賣/
2021/06/16	9.1	51.83	16.3	51.28	50.40	-7.2	120,480	-0.01%
2021/06/15	16	49.35	9.5	49.90	50.60	6.5	120,113	0.01%
2021/06/11	19.4	47.01	9	47.28	47.20	10.4	119,897	0.01%
2021/06/10	13.7	45.80	7	45.64	47.10	6.7	120,284	0.01%
2021/06/09	17.4	46.38	2.4	45.98	46.80	15	120,431	0.01%
2021/06/08	7.1	48.13	9	48.57	48.55	-1.9	120,709	0.00%
2021/06/07	34.2	46.92	33	46.71	47.20	1.2	120,863	0.00%
2021/06/04	25.1	50.71	13	50.88	49.95	12.1	120,690	0.01%
2021/06/03	13.5	51.80	31.1	51.93	51.60	-17.6	121,601	-0.01%
2021/06/02	43.8	52.67	29.3	52.83	52.70	14.5	121,644	0.01%
2021/06/01	155	53.29	150.6	53.10	53.30	4.4	122,374	0.00%	大買/大賣/
2021/05/31	155.4	52.36	188.7	52.42	52.40	-33.3	121,105	-0.03%	大買/大賣/
2021/05/28	78.1	48.05	81.4	48.26	48.70	-3.3	118,089	0.00%
2021/05/27	166.1	45.36	115	45.53	44.30	51.1	116,115	0.04%	大買/大賣/
2021/05/26	81.5	44.03	56	44.16	44.10	25.5	114,060	0.02%
2021/05/25	80.1	45.20	75.1	44.47	44.00	5	113,252	0.00%
2021/05/24	164.7	46.02	120	45.84	45.05	44.8	113,497	0.04%	大買/大賣/
2021/05/21	132.1	43.98	131	44.33	46.15	1.1	110,303	0.00%	大買/大賣/
2021/05/20	114.1	44.58	171	43.92	43.00	-57	105,867	-0.05%	大買/大賣/
2021/05/19	140.1	44.52	88.9	44.26	45.00	51.2	101,894	0.05%	大買/
2021/05/18	21.5	40.28	72.6	39.81	40.95	-51.1	99,356	-0.05%
2021/05/17	52	38.22	54	37.68	37.25	-2	97,397	0.00%
2021/05/14	155.5	44.56	109	43.86	41.35	46.5	95,502	0.05%	大買/大賣/
2021/05/13	73.1	47.36	132.5	46.46	45.90	-59.4	92,554	-0.06%	大賣/
2021/05/12	151	55.14	137.6	53.65	51.00	13.5	89,797	0.02%	大買/大賣/
2021/05/11	337.4	58.37	258.6	59.24	56.60	78.9	86,567	0.09%	大買/大賣/
2021/05/10	129.1	55.43	133.5	55.98	57.40	-4.4	80,795	-0.01%	大買/大賣/
2021/05/07	256.3	49.26	209.1	48.85	52.20	47.2	77,653	0.06%	大買/大賣/
2021/05/06	226	46.58	227.7	46.76	47.50	-1.7	73,184	0.00%	大買/大賣/
2021/05/05	43	41.88	111.3	42.66	43.20	-68.3	68,736	-0.10%	大賣/
2021/05/04	156.1	41.67	175.5	40.54	39.30	-19.4	66,023	-0.03%	大買/大賣/
2021/05/03	168.8	44.85	91	44.73	42.65	77.8	62,948	0.12%	大買/
2021/04/29	75	41.02	148.6	41.74	42.60	-73.6	59,681	-0.12%	大賣/
2021/04/28	84	39.56	31	39.09	38.75	53	56,519	0.09%
2021/04/27	89.3	39.73	73.4	39.77	40.00	15.9	55,435	0.03%
2021/04/26	28.1	38.47	29.7	38.45	39.25	-1.6	53,702	0.00%
2021/04/23	10	34.83	11.5	34.80	35.70	-1.5	53,554	0.00%
2021/04/22	32.6	37.71	29	38.68	36.25	3.6	53,573	0.01%
2021/04/21	57	34.83	33	34.65	35.40	24	53,448	0.04%
2021/04/20	46.4	33.29	71	33.58	34.50	-24.6	53,279	-0.05%
2021/04/19	84.1	33.91	36	34.13	34.70	48.1	53,408	0.09%
2021/04/16	53	30.84	56.2	31.14	31.55	-3.2	53,007	-0.01%
2021/04/15	20	28.65	23	28.53	28.70	-3	52,922	-0.01%
2021/04/14	30.5	27.25	48	27.90	27.80	-17.5	53,582	-0.03%
2021/04/13	40.1	27.88	31.8	27.61	27.40	8.3	55,897	0.01%
2021/04/12	127	28.40	132.3	28.19	29.00	-5.3	59,126	-0.01%	大買/大賣/
2021/04/09	134.6	26.57	94.3	26.50	26.80	40.3	58,542	0.07%	大買/
2021/04/08	1	24.95	40	24.95	24.95	-39	56,092	-0.07%
2021/04/07	105	22.85	109	22.75	22.70	-4	56,933	-0.01%	大買/大賣/
2021/04/06	107.8	22.07	78.2	21.90	22.70	29.7	56,288	0.05%	大買/
2021/04/01	195.7	20.82	115	20.80	20.75	80.7	54,838	0.15%	大買/大賣/
2021/03/31	68	19.11	15.2	19.08	19.50	52.8	52,181	0.10%
2021/03/30	7	18.18	12	18.25	18.30	-5	51,223	-0.01%
2021/03/29	21	18.35	16	18.29	18.30	5	52,583	0.01%
2021/03/26	2	17.70	5	17.65	17.80	-3	55,864	-0.01%
2021/03/25	45	18.00	37	18.07	17.55	8	58,787	0.01%
2021/03/24	7	17.31	52	17.26	17.30	-45	58,813	-0.08%
2021/03/23	16	17.83	11.1	17.56	17.55	5	59,227	0.01%
2021/03/22	4	17.78	1	17.45	17.70	3	60,007	0.00%
2021/03/19	2.5	17.60	8	17.86	17.50	-5.5	61,924	-0.01%
2021/03/18	2	17.80	16	17.86	17.75	-14	63,665	-0.02%
2021/03/17	11	17.89	10	17.92	17.85	1	66,518	0.00%
2021/03/16	27.5	17.78	9	17.72	17.75	18.5	67,843	0.03%
2021/03/15	12	18.36	2	18.43	18.35	10	67,472	0.01%
2021/03/12	3	18.33	6	18.60	18.75	-3	67,060	0.00%
2021/03/11	3	18.20	16	18.28	18.25	-13	66,686	-0.02%
2021/03/10	10	18.23	12	18.15	18.20	-2	66,651	0.00%
2021/03/09	89	18.73	87	18.49	18.40	2	66,366	0.00%
2021/03/08	31	17.94	35	18.10	18.10	-4	65,151	-0.01%
2021/03/05	64	18.10	21	17.86	17.85	43	64,811	0.07%
2021/03/04	42	18.57	78.2	18.61	18.60	-36.2	63,711	-0.06%
2021/03/03	71.2	18.06	82	17.89	17.75	-10.9	61,301	-0.02%
2021/03/02	43	17.55	32	17.49	17.30	11	60,155	0.02%
2021/02/26	69	17.48	33	17.39	17.45	36	59,714	0.06%
2021/02/25	33	17.36	36	17.27	17.45	-3	58,896	-0.01%
2021/02/24	133	17.21	121	17.04	16.50	12	58,000	0.02%	大買/大賣/
2021/02/23	105	16.58	108	16.82	17.20	-3	55,364	-0.01%	大買/大賣/
2021/02/22	5	15.52	26.7	15.54	15.65	-21.7	54,002	-0.04%
2021/02/19	26	15.32	8	15.38	15.45	18	53,465	0.03%
2021/02/18	49	15.08	35	15.01	15.40	14	52,997	0.03%
2021/02/17	13	14.13	10	14.25	14.25	3	52,242	0.01%
2021/02/05	2	13.35	1.3	13.42	13.40	0.7	51,850	0.00%
2021/02/04	0	0.00	3	13.55	13.65	-3	51,731	-0.01%
2021/02/03	7	13.66	4	13.71	13.70	3	51,751	0.01%
2021/02/02	3	14.05	1	13.95	14.20	2	51,453	0.00%
2021/02/01	1	13.75	4	13.49	13.80	-3	51,289	-0.01%
2021/01/29	2	13.80	3	13.80	13.60	-1	51,075	0.00%
2021/01/28	2	13.88	0	0.00	13.90	2	51,168	0.00%
2021/01/27	8	14.46	3.2	14.41	14.40	4.8	51,213	0.01%
2021/01/26	7	14.86	35	14.97	14.85	-28	51,226	-0.05%
2021/01/25	6	15.38	0	0.00	15.25	6	51,006	0.01%
2021/01/22	2	15.00	10	15.22	15.25	-8	50,670	-0.02%
2021/01/21	0	0.00	2	15.15	14.90	-2	50,387	0.00%
2021/01/20	6	14.62	9	14.61	14.60	-3	50,138	-0.01%
2021/01/19	7.2	15.56	4	15.70	15.35	3.2	49,711	0.01%
2021/01/18	1	14.85	47.5	15.05	15.10	-46.5	49,391	-0.09%
2021/01/15	4	15.89	4	16.08	15.70	0	48,895	0.00%
2021/01/14	66	16.50	2	16.28	16.40	64	48,484	0.13%
2021/01/13	11	15.90	5	15.78	16.10	6	47,717	0.01%
2021/01/12	22.5	15.91	22	15.77	15.70	0.5	47,363	0.00%
2021/01/11	6	16.88	13	16.95	16.65	-7	46,697	-0.01%
2021/01/08	10.5	16.54	20	16.48	16.80	-9.5	46,275	-0.02%
2021/01/07	22.2	17.13	27.5	16.98	16.85	-5.3	45,602	-0.01%
2021/01/06	154.1	18.34	101	17.78	17.65	53.1	44,235	0.12%	大買/大賣/
2021/01/05	84	17.44	97	17.70	17.80	-13	41,253	-0.03%
2021/01/04	11.6	16.22	16	16.36	16.50	-4.4	37,384	-0.01%
2020/12/31	3	15.45	3	15.70	15.75	0	35,812	0.00%
2020/12/30	62	15.91	44	15.68	15.50	18	35,197	0.05%
2020/12/29	102.5	15.59	101	15.53	15.35	1.5	33,981	0.00%	大買/大賣/
2020/12/28	28	15.37	28	15.19	15.00	0	32,612	0.00%
2020/12/25	45	15.83	49	15.59	15.50	-4	31,474	-0.01%
2020/12/24	10	15.82	11	15.66	15.50	-1	30,591	0.00%
2020/12/23	44	15.70	40	15.35	16.00	4	29,622	0.01%
2020/12/22	215	16.51	221	16.45	15.20	-6	28,061	-0.02%	大買/大賣/
2020/12/21	69	15.16	53	15.32	15.75	16	24,162	0.07%
2020/12/18	11	14.28	7	14.44	14.35	4	21,095	0.02%
2020/12/17	21	14.31	48	14.12	14.20	-27	20,410	-0.13%
2020/12/16	5	14.31	12	14.23	14.25	-7	19,874	-0.04%
2020/12/15	14	14.47	51	14.84	14.15	-37	18,916	-0.20%
2020/12/14	101	14.12	39	14.04	14.30	62	17,025	0.36%	大買/
2020/12/11	305	13.64	314	13.50	13.75	-9	14,796	-0.06%	大買/大賣/
2020/12/10	0	0.00	49	12.82	12.85	-49	11,829	-0.41%
2020/12/09	0	0.00	4	11.66	11.70	-4	10,342	-0.04%
2020/12/07	21	12.07	57	12.11	12.10	-36	10,456	-0.34%
2020/12/04	0	0.00	11	12.09	12.05	-11	10,470	-0.11%
2020/12/03	3	11.88	2	12.03	11.70	1	10,500	0.01%
2020/12/02	1	11.85	1	11.95	11.80	0	10,700	0.00%
2020/12/01	12	11.81	2	11.70	11.90	10	10,639	0.09%
2020/11/30	51	11.99	2	12.00	12.05	49	10,467	0.47%
2020/11/27	7	11.54	1	11.60	11.70	6	9,940	0.06%
2020/11/26	4	11.38	4	11.25	11.35	0	9,580	0.00%
2020/11/25	5	11.25	14	11.21	11.20	-9	9,397	-0.10%
2020/11/24	5	11.05	3	10.97	11.00	2	8,983	0.02%
2020/11/23	7	10.94	24	11.07	11.05	-17	8,851	-0.19%
2020/11/20	14	10.52	10	10.45	10.45	4	8,295	0.05%
2020/11/19	2	10.40	0	0.00	10.35	2	8,195	0.02%
2020/11/18	7	10.25	0	0.00	10.25	7	8,113	0.09%
2020/11/16	1	10.00	0	0.00	10.00	1	8,069	0.01%
2020/11/12	2	10.10	2	10.10	10.15	0	8,024	0.00%
2020/11/11	0	0.00	10	10.45	10.45	-10	7,943	-0.13%
2020/11/09	2	10.35	34	10.39	10.30	-32	7,764	-0.41%
2020/11/05	22	10.29	0	0.00	10.20	22	7,639	0.29%
2020/10/29	1	9.95	0	0.00	10.10	1	6,674	0.01%
2020/10/28	1	10.20	5	10.15	10.10	-4	6,628	-0.06%
2020/10/22	0	0.00	1	10.35	10.15	-1	6,408	-0.02%
2020/10/21	5	9.95	1	10.10	9.99	4	6,228	0.06%
2020/10/15	1	9.96	0	0.00	9.95	1	5,996	0.02%
2020/09/25	0	0.00	1	9.21	9.18	-1	5,804	-0.02%
2020/09/23	0	0.00	1	9.50	9.50	-1	5,670	-0.02%
2020/09/22	1	9.75	0	0.00	9.70	1	5,586	0.02%
2020/09/17	1	9.85	0	0.00	9.86	1	5,370	0.02%
2020/09/16	0	0.00	6	10.09	10.20	-6	5,064	-0.12%
2020/09/15	5	10.15	0	0.00	10.20	5	5,003	0.10%
2020/09/14	0	0.00	16	10.49	10.30	-16	4,917	-0.33%
2020/09/11	12	10.46	7	10.29	10.30	5	4,782	0.10%
2020/09/10	12	10.57	1	10.55	10.55	11	4,457	0.25%
2020/09/09	1	10.60	0	0.00	10.65	1	4,283	0.02%
2020/09/08	2	10.50	14	10.55	10.25	-12	4,044	-0.30%
2020/09/07	1	10.30	1	10.40	10.40	0	3,675	0.00%
2020/09/04	1	9.48	0	0.00	9.46	1	3,309	0.03%
2020/09/03	1	9.40	0	0.00	9.37	1	3,253	0.03%
2020/08/31	1	9.30	0	0.00	9.32	1	3,231	0.03%
2020/08/14	0	0.00	10	8.20	8.35	-10	2,786	-0.36%
2020/08/12	10	8.15	0	0.00	8.15	10	2,734	0.37%
2020/07/24	10	8.36	0	0.00	8.22	10	2,983	0.34%
2020/06/30	0	0.00	6	8.21	8.24	-6	3,174	-0.19%
2020/06/22	6	8.44	0	0.00	8.46	6	3,286	0.18%
2020/06/04	0	0.00	2	7.99	8.00	-2	3,876	-0.05%
2020/06/03	0	0.00	1	8.04	8.02	-1	3,936	-0.03%
2020/05/29	3	7.80	0	0.00	7.80	3	3,933	0.08%
2020/05/14	0	0.00	4	7.45	7.21	-4	3,743	-0.11%
2020/04/27	0	0.00	1	7.09	7.16	-1	3,850	-0.03%
2020/04/21	1	6.97	0	0.00	6.77	1	3,866	0.03%
2020/04/17	0	0.00	1	7.23	7.12	-1	3,862	-0.03%
2020/04/16	1	7.13	0	0.00	7.12	1	3,815	0.03%
2020/04/07	0	0.00	1	6.74	6.74	-1	3,962	-0.03%
2020/04/06	1	6.67	0	0.00	6.67	1	4,155	0.02%
2020/03/12	0	0.00	17	7.98	7.74	-17	3,916	-0.43%
2020/03/06	3	9.17	0	0.00	9.21	3	3,588	0.08%
2020/03/05	0	0.00	4	9.30	9.31	-4	3,576	-0.11%
2020/03/04	4	9.28	0	0.00	9.30	4	3,569	0.11%
2020/03/03	0	0.00	11	9.34	9.30	-11	3,567	-0.31%
2020/03/02	3	8.86	2	8.96	9.00	1	3,545	0.03%
2020/02/27	8	9.05	0	0.00	9.06	8	3,617	0.22%
2020/02/24	0	0.00	1	9.38	9.32	-1	3,585	-0.03%
2020/02/19	0	0.00	4	9.47	9.45	-4	3,569	-0.11%
2020/02/12	0	0.00	11	9.43	9.44	-11	3,658	-0.30%
2020/02/11	10	9.28	0	0.00	9.29	10	3,678	0.27%
2020/02/10	3	9.29	0	0.00	9.22	3	3,699	0.08%
2020/02/07	2	9.35	0	0.00	9.33	2	3,841	0.05%
2020/02/06	2	9.42	28	9.40	9.52	-26	4,194	-0.62%
2020/02/05	5	9.28	0	0.00	9.30	5	4,202	0.12%
2020/02/04	10	9.29	2	9.29	9.30	8	4,194	0.19%
2020/02/03	5	9.03	0	0.00	9.13	5	4,182	0.12%
2020/01/30	20	9.46	5	9.58	9.32	15	4,022	0.37%
2020/01/20	10	10.20	0	0.00	10.25	10	3,853	0.26%
2020/01/17	5	10.25	0	0.00	10.30	5	3,816	0.13%
2020/01/03	0	0.00	1	10.50	10.50	-1	3,944	-0.03%
2020/01/02	0	0.00	1	10.75	10.75	-1	3,871	-0.03%
2019/12/30	1	10.55	0.5	10.55	10.60	0.5	3,759	0.01%
2019/12/23	10	10.20	8	10.16	10.25	2	3,387	0.06%
2019/12/16	0	0.00	15	9.94	9.99	-15	3,207	-0.47%
2019/12/13	15	9.83	0	0.00	9.83	15	3,091	0.49%
2019/12/11	0	0.00	20	9.72	9.76	-20	3,053	-0.66%
2019/12/10	2	9.64	0	0.00	9.63	2	3,033	0.07%
2019/12/09	7	9.61	0	0.00	9.64	7	3,050	0.23%
2019/12/06	6	9.73	0	0.00	9.69	6	3,082	0.19%
2019/12/05	5	9.76	0	0.00	9.73	5	3,073	0.16%
2019/12/04	0	0.00	5	9.77	9.81	-5	3,095	-0.16%
2019/12/02	5	9.70	0	0.00	9.72	5	3,085	0.16%
2019/11/26	0	0.00	5	9.79	9.90	-5	3,083	-0.16%
2019/11/25	5	9.56	0	0.00	9.57	5	2,972	0.17%
2019/11/22	0	0.00	22	9.37	9.35	-22	2,965	-0.74%
2019/11/21	22	9.32	0	0.00	9.37	22	2,975	0.74%
2019/11/18	0	0.00	20	9.32	9.45	-20	2,997	-0.67%
2019/11/15	10	9.28	0	0.00	9.26	10	2,993	0.33%
2019/11/14	10	9.36	0	0.00	9.32	10	3,002	0.33%
2019/11/08	0	0.00	10	9.95	9.87	-10	3,199	-0.31%
2019/11/07	10	9.82	0	0.00	9.86	10	3,179	0.31%
2019/11/05	0.5	10.10	86	10.05	10.10	-85.5	3,174	-2.69%
2019/10/28	5	9.18	0	0.00	9.17	5	2,965	0.17%
2019/10/25	5	9.19	0	0.00	9.20	5	2,970	0.17%
2019/10/16	10	8.98	0	0.00	8.99	10	3,262	0.31%
2019/10/14	8	9.06	0	0.00	9.06	8	3,230	0.25%
2019/10/07	8	9.44	0	0.00	9.32	8	3,152	0.25%
2019/09/25	20	9.99	0	0.00	9.94	20	3,226	0.62%
2019/09/23	30	10.05	0	0.00	10.00	30	3,243	0.92%
2019/09/16	0	0.00	25	10.20	10.30	-25	3,421	-0.73%
2019/09/10	15	10.05	0	0.00	10.05	15	3,487	0.43%
2019/09/09	10	10.15	0	0.00	10.15	10	3,467	0.29%
2019/08/28	0	0.00	1	9.89	9.83	-1	3,513	-0.03%
2019/08/26	1	9.95	0	0.00	9.91	1	3,513	0.03%
2019/08/07	0	0.00	1	10.20	10.00	-1	4,045	-0.02%
2019/08/06	1	10.10	0	0.00	10.20	1	4,156	0.02%