菱生 (2369)-中國信託-文心券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
24.50
漲跌
▲0.35
漲幅
+1.45%
成交量
12,264張
產業
上市半導體類股
540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

菱生 (2369)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/05/31	3	24.63	2	24.00	24.50	1	4,995	0.02%
2024/05/30	0	0.00	30	24.15	24.15	-30	4,928	-0.61%
2024/05/29	2	24.95	31	24.93	24.60	-29	4,947	-0.59%
2024/05/28	9	24.11	36.2	23.46	24.15	-27.2	5,079	-0.54%
2024/05/27	66	23.17	10	23.45	23.40	56	5,030	1.11%
2024/05/24	0	22.00	37	22.02	22.10	-37	5,078	-0.73%
2024/05/23	0	21.80	2	22.05	22.00	-2	5,346	-0.04%
2024/05/22	39	22.67	6	22.56	22.20	33	5,542	0.60%
2024/05/21	3	21.20	2	21.35	21.50	1	5,680	0.02%
2024/05/20	0	21.60	2	21.50	21.40	-2	6,051	-0.03%
2024/05/17	5	21.43	0	0.00	21.40	5	6,706	0.07%
2024/05/16	3	21.40	2	21.50	21.40	1	8,721	0.01%
2024/05/15	1	21.40	1	21.40	21.35	0	9,770	0.00%
2024/05/14	12	21.30	1	21.15	21.20	11	10,294	0.11%
2024/05/13	1	20.85	21	20.96	21.10	-20	10,542	-0.19%
2024/05/10	4	21.13	2	21.15	21.15	2	10,704	0.02%
2024/05/09	0	21.50	0	0.00	21.25	0	10,847	0.00%
2024/05/08	5	21.60	0	0.00	21.60	5	11,728	0.04%
2024/05/07	1	21.70	0	0.00	21.70	1	12,507	0.01%
2024/05/06	0	21.90	0	0.00	21.85	0	12,544	0.00%
2024/05/03	0	22.50	0	0.00	21.85	0	12,655	0.00%
2024/04/30	0	0.00	2	22.25	22.35	-2	14,230	-0.01%
2024/04/26	0	0.00	4	22.00	22.00	-4	14,910	-0.03%
2024/04/24	20	21.80	7	21.94	21.95	13	14,959	0.09%
2024/04/23	0	0.00	1	21.30	21.35	-1	14,951	-0.01%
2024/04/22	0	0.00	2	21.65	21.20	-2	14,949	-0.01%
2024/04/19	10	21.80	1	21.85	21.80	9	14,935	0.06%
2024/04/18	11	22.40	0	0.00	22.35	11	14,894	0.07%
2024/04/16	1	22.20	2	22.00	22.20	-1	14,886	-0.01%
2024/04/15	13	23.15	1	23.35	23.05	12	14,838	0.08%
2024/04/12	0	0.00	1	24.35	24.20	-1	14,769	-0.01%
2024/04/11	2	24.55	1	24.60	24.45	1	14,759	0.01%
2024/04/10	4	25.13	6	25.39	24.95	-2	14,760	-0.01%
2024/04/09	3	24.87	6	24.96	24.90	-3	14,695	-0.02%
2024/04/03	1	24.15	0	0.00	24.15	1	14,680	0.01%
2024/04/01	6	24.97	30	25.05	24.90	-24	15,048	-0.16%
2024/03/29	21	23.85	4	23.80	23.80	17	15,037	0.11%
2024/03/28	3	24.12	0	0.00	24.10	3	15,070	0.02%
2024/03/27	7	24.21	4	24.34	24.35	3	15,060	0.02%
2024/03/26	6	24.44	50	24.44	24.40	-44	15,057	-0.29%
2024/03/25	7	25.24	0	0.00	25.20	7	15,050	0.05%
2024/03/22	6	25.23	4	25.49	25.35	2	15,016	0.01%
2024/03/21	56	25.64	33.5	25.41	24.90	22.5	14,898	0.15%
2024/03/20	6	24.23	3	24.37	24.15	3	14,619	0.02%
2024/03/18	2	24.38	4.1	24.49	24.85	-2.1	14,646	-0.01%
2024/03/15	14	24.29	1	24.05	24.05	13	14,617	0.09%
2024/03/14	12	24.58	1	24.45	24.35	11	14,613	0.08%
2024/03/13	2	24.95	8	25.43	24.95	-6	14,624	-0.04%
2024/03/12	0	0.00	11.2	25.20	25.55	-11.2	14,624	-0.08%
2024/03/11	0	0.00	0.1	25.00	24.90	-0.1	14,644	0.00%
2024/03/08	14	24.84	25.1	25.10	24.75	-11.1	14,682	-0.08%
2024/03/07	35	26.07	8	26.45	25.60	27	14,631	0.18%
2024/03/06	19	26.98	39	26.50	27.10	-20	14,558	-0.14%
2024/03/05	36	26.16	21	26.31	26.45	15	14,663	0.10%
2024/03/04	4	26.40	9	26.42	26.25	-5	15,604	-0.03%
2024/03/01	33	26.97	22	26.87	26.35	11	15,581	0.07%
2024/02/29	31.5	26.83	12	26.61	26.60	19.5	15,319	0.13%
2024/02/27	17.3	26.57	20	26.55	26.40	-2.7	15,175	-0.02%
2024/02/26	63	26.97	57	27.04	27.10	6	15,001	0.04%
2024/02/23	22.3	27.18	37	26.75	26.65	-14.7	14,866	-0.10%
2024/02/22	62.5	28.07	60	27.28	27.25	2.5	14,794	0.02%
2024/02/21	23	27.74	61	27.60	27.60	-38	14,615	-0.26%
2024/02/20	59.2	28.22	111	27.81	27.75	-51.8	14,454	-0.36%	大賣/
2024/02/19	245	29.52	121	29.29	28.40	124	14,008	0.89%	大買/大賣/鉅額交易
2024/02/16	25	26.47	28.5	27.78	28.10	-3.5	12,541	-0.03%
2024/02/15	21.5	25.19	48	25.07	25.55	-26.5	11,643	-0.23%
2024/02/05	56	24.59	10	24.32	24.15	46	11,497	0.40%
2024/02/02	14	24.10	7	24.11	23.90	7	11,304	0.06%
2024/02/01	3	24.00	6	23.88	23.80	-3	11,194	-0.03%
2024/01/31	154	24.90	152	24.55	24.35	2	11,138	0.02%	大買/大賣/
2024/01/30	45	24.30	37	23.76	24.55	8	10,369	0.08%
2024/01/26	3	23.32	3	23.12	22.70	0	9,703	0.00%
2024/01/25	0.2	23.28	2	23.35	23.20	-1.8	9,672	-0.02%
2024/01/24	114.3	24.60	109	24.52	23.90	5.3	9,552	0.06%	大買/大賣/
2024/01/23	38	23.09	48	23.12	23.90	-10	8,402	-0.12%
2024/01/22	3	21.55	2	21.63	21.75	1	8,120	0.01%
2024/01/19	0	0.00	1	21.05	21.00	-1	8,223	-0.01%
2024/01/18	2	20.43	0	0.00	20.15	2	8,599	0.02%
2024/01/17	1	20.30	0	0.00	20.45	1	9,181	0.01%
2024/01/15	0	21.10	0	0.00	21.10	0	11,370	0.00%
2024/01/12	0	20.85	0.4	20.95	20.60	-0.3	12,009	0.00%
2024/01/11	0	0.00	1	21.00	21.00	-1	12,175	-0.01%
2024/01/10	1	20.80	0	0.00	20.70	1	12,641	0.01%
2024/01/09	1	21.10	1	21.40	20.90	0	12,858	0.00%
2024/01/05	10	21.85	1	22.05	21.85	9	13,001	0.07%
2024/01/04	0	22.70	2	22.20	22.20	-2	12,989	-0.02%
2024/01/03	10	22.80	0	0.00	22.60	10	12,970	0.08%
2024/01/02	0	22.90	0	0.00	22.95	0	12,951	0.00%
2023/12/29	2	22.95	1	22.95	22.90	1	12,942	0.01%
2023/12/28	7	22.88	3	23.13	23.30	4	12,907	0.03%
2023/12/27	6	23.21	14	22.99	23.20	-8	12,757	-0.06%
2023/12/21	0	21.80	0	0.00	21.70	0	12,332	0.00%
2023/12/20	0	22.20	1	22.10	22.20	-1	12,313	-0.01%
2023/12/19	10	22.00	1	21.70	21.85	9	12,267	0.07%
2023/12/18	2	22.05	0	0.00	22.10	2	12,248	0.02%
2023/12/15	3	22.40	0	0.00	22.35	3	12,245	0.02%
2023/12/14	1	22.90	0	0.00	22.85	1	12,198	0.01%
2023/12/13	2	22.65	0	22.70	22.70	2	12,147	0.02%
2023/12/12	2	23.10	1	23.10	22.70	1	12,134	0.01%
2023/12/11	0	23.30	1	23.10	23.00	-1	12,100	-0.01%
2023/12/08	0	23.35	0	0.00	23.30	0	12,079	0.00%
2023/12/07	7	23.23	3	23.55	23.30	4	12,064	0.03%
2023/12/06	1	23.30	0.3	23.50	23.55	0.7	12,036	0.01%
2023/12/05	2	23.45	10	23.44	23.30	-8	11,988	-0.07%
2023/12/04	0	23.95	2	24.10	23.70	-2	11,939	-0.02%
2023/12/01	3	24.18	3	24.08	24.15	0	11,883	0.00%
2023/11/30	62	24.33	48	24.34	23.90	14	11,820	0.12%
2023/11/29	141.3	24.64	146	24.58	24.30	-4.7	11,673	-0.04%	大買/大賣/
2023/11/27	0	0.00	13	23.28	23.20	-13	11,022	-0.12%
2023/11/24	1	23.40	0	0.00	23.30	1	10,979	0.01%
2023/11/22	0	0.00	1	23.50	23.45	-1	11,135	-0.01%
2023/11/21	10	23.60	1	23.30	23.05	9	11,163	0.08%
2023/11/20	1	23.00	13	23.37	23.25	-12	11,011	-0.11%
2023/11/17	19	22.98	32	23.09	22.80	-13	10,827	-0.12%
2023/11/16	5	22.49	6	22.44	22.45	-1	10,606	-0.01%
2023/11/15	36	22.46	30	22.72	22.60	6	10,389	0.06%
2023/11/14	43	21.42	41	21.56	21.75	2	9,836	0.02%
2023/11/13	47	21.66	24	21.48	21.65	23	9,676	0.24%
2023/11/09	6	20.05	7	20.19	20.05	-1	9,223	-0.01%
2023/11/08	5	20.53	23	20.50	20.40	-18	9,169	-0.20%
2023/11/07	8	20.41	3	20.45	20.75	5	9,060	0.06%
2023/11/03	2	20.95	0	0.00	20.80	2	8,885	0.02%
2023/11/02	0	0.00	3	21.28	21.10	-3	8,827	-0.03%
2023/11/01	10	21.50	18	20.96	20.85	-8	8,765	-0.09%
2023/10/31	2	21.63	6	21.17	21.15	-4	8,649	-0.05%
2023/10/27	51	22.05	43	21.99	21.70	8	8,318	0.10%
2023/10/26	41	22.65	8	23.12	22.40	33	8,168	0.40%
2023/10/25	28	23.45	57	23.29	23.25	-29	8,159	-0.36%
2023/10/24	125	24.29	125	24.18	23.55	0	7,787	0.00%	大買/大賣/
2023/10/23	16	22.58	45	23.33	23.65	-29	6,176	-0.47%
2023/10/20	43	20.33	41	20.72	21.50	2	5,607	0.04%
2023/10/19	0	0.00	2	19.85	19.55	-2	4,977	-0.04%
2023/10/18	43	19.86	77	19.84	20.10	-34	4,813	-0.71%
2023/10/17	17	19.29	9	19.12	18.85	8	4,372	0.18%
2023/10/16	14	19.05	6	18.43	19.10	8	4,165	0.19%
2023/10/13	14	17.59	3	17.60	17.55	11	4,074	0.27%
2023/10/12	13	17.61	1	17.65	17.70	12	4,107	0.29%
2023/10/06	2	17.20	5	17.20	17.20	-3	4,223	-0.07%
2023/10/05	12	17.31	0	0.00	17.25	12	4,261	0.28%
2023/10/04	1	17.40	0	0.00	17.40	1	4,291	0.02%
2023/10/03	1	18.15	0	0.00	17.90	1	4,333	0.02%
2023/10/02	1	18.20	5	18.15	18.20	-4	4,483	-0.09%
2023/09/27	1	18.50	0	0.00	18.55	1	5,089	0.02%
2023/09/25	3	19.05	0	0.00	19.10	3	5,205	0.06%
2023/09/22	1	18.80	0	0.00	18.80	1	5,199	0.02%
2023/09/21	0	0.00	1	18.75	18.75	-1	5,189	-0.02%
2023/09/19	0	0.00	3	19.35	19.20	-3	5,173	-0.06%
2023/09/18	8	19.52	0	0.00	19.30	8	5,157	0.16%
2023/09/14	0	0.00	5	19.40	19.55	-5	5,134	-0.10%
2023/09/12	0	0.00	10	19.70	19.70	-10	5,129	-0.19%
2023/09/11	0	0.00	19	19.67	19.30	-19	5,114	-0.37%
2023/09/07	2	19.55	10	19.65	19.55	-8	5,035	-0.16%
2023/09/06	13	19.98	3	19.77	19.65	10	4,995	0.20%
2023/09/05	6	19.90	7	19.74	19.85	-1	4,916	-0.02%
2023/09/04	7	19.57	20	19.46	19.40	-13	4,799	-0.27%
2023/09/01	29	20.54	35	20.36	20.70	-6	4,607	-0.13%
2023/08/31	3	19.03	0	0.00	19.10	3	4,113	0.07%
2023/08/30	5	18.90	0	0.00	18.75	5	4,098	0.12%
2023/08/28	26	19.31	7	19.06	18.95	19	3,970	0.48%
2023/08/25	6	18.91	26	18.14	18.80	-20	3,661	-0.55%
2023/08/24	5	17.85	0	0.00	17.50	5	3,472	0.14%
2023/08/23	0	0.00	1	17.30	17.25	-1	3,444	-0.03%
2023/08/22	1	16.80	0	0.00	16.70	1	3,433	0.03%
2023/08/21	2	16.88	0	0.00	16.95	2	3,422	0.06%
2023/08/17	0	0.00	1	17.25	17.25	-1	3,412	-0.03%
2023/08/16	1	17.00	0	0.00	17.05	1	3,402	0.03%
2023/08/15	0	0.00	1	17.40	17.30	-1	3,394	-0.03%
2023/08/14	1	17.00	0	0.00	17.00	1	3,389	0.03%
2023/08/11	1	17.65	0	0.00	17.35	1	3,371	0.03%
2023/08/10	3	17.60	0	0.00	17.55	3	3,364	0.09%
2023/08/09	0	0.00	1	18.10	18.20	-1	3,323	-0.03%
2023/08/08	1	18.50	8	18.55	18.50	-7	3,296	-0.21%
2023/08/07	0	0.00	1	18.75	18.75	-1	3,280	-0.03%
2023/08/04	0	0.00	2	18.28	18.10	-2	3,244	-0.06%
2023/08/02	3	18.20	7	18.31	18.10	-4	3,209	-0.12%
2023/08/01	0	0.00	2	18.60	18.50	-2	3,159	-0.06%
2023/07/31	27	19.72	6	19.26	18.70	21	3,108	0.68%
2023/07/28	17	20.27	11	20.17	20.05	6	2,944	0.20%
2023/07/27	3	18.25	3	18.90	19.35	0	2,504	0.00%
2023/07/25	5	18.05	0	0.00	17.90	5	2,266	0.22%
2023/07/24	3	17.75	0	0.00	17.55	3	2,228	0.13%
2023/07/21	0	0.00	2	17.80	17.90	-2	2,206	-0.09%
2023/07/20	2	17.98	1	18.15	18.05	1	2,202	0.05%
2023/07/18	2	18.10	13.3	18.15	17.85	-11.3	2,129	-0.53%
2023/07/17	0	0.00	3	17.93	17.95	-3	2,030	-0.15%
2023/07/13	3	17.85	1	17.90	17.85	2	1,994	0.10%
2023/07/12	10	17.90	1	18.00	17.90	9	1,892	0.48%
2023/07/11	1	17.80	2	17.65	17.80	-1	1,846	-0.05%
2023/07/10	0	0.00	3	17.55	17.50	-3	1,821	-0.16%
2023/07/07	5	18.02	0	0.00	17.85	5	1,813	0.28%
2023/07/06	3	18.17	8	18.16	18.40	-5	1,658	-0.30%
2023/07/05	34	18.05	14.5	17.65	18.00	19.5	1,477	1.32%
2023/07/04	1	16.85	6	17.14	17.15	-5	1,025	-0.49%
2023/06/30	0	0.00	1	15.40	15.40	-1	889	-0.11%
2023/06/29	0	0.00	1	15.30	15.40	-1	893	-0.11%
2023/06/27	0	0.00	9	15.30	15.25	-9	879	-1.02%
2023/06/26	4	15.60	7	15.46	15.60	-3	870	-0.34%
2023/06/21	3	15.55	18	15.55	15.55	-15	864	-1.73%
2023/06/16	3	15.40	1	15.40	15.60	2	842	0.24%
2023/06/15	0	0.00	4	15.45	15.40	-4	814	-0.49%
2023/06/14	0	0.00	3	14.95	15.15	-3	781	-0.38%
2023/06/13	4	14.95	4	14.95	14.90	0	779	0.00%
2023/06/09	0	0.00	5	14.96	14.95	-5	775	-0.64%
2023/06/07	0	0.00	2	15.05	15.00	-2	793	-0.25%
2023/06/06	0	0.00	3	14.90	14.90	-3	805	-0.37%
2023/06/02	16	14.69	0	0.00	14.65	16	823	1.94%
2023/05/30	1	14.70	0	0.00	14.55	1	841	0.12%
2023/05/19	0	0.00	1	14.10	14.05	-1	1,007	-0.10%
2023/05/18	1	14.05	0	0.00	14.00	1	1,094	0.09%
2023/05/17	1	14.10	0	0.00	14.05	1	1,097	0.09%
2023/05/08	0.1	14.35	0	0.00	14.20	0.1	1,234	0.01%
2023/04/27	0.1	14.20	0	0.00	14.05	0.1	1,495	0.01%
2023/04/26	11	14.10	0	0.00	14.15	11	1,492	0.74%
2023/04/25	0	0.00	2	14.25	14.20	-2	1,483	-0.13%
2023/04/24	0	0.00	15	14.80	14.70	-15	1,472	-1.02%
2023/04/17	0	0.00	1	15.65	15.60	-1	1,412	-0.07%
2023/04/14	5	15.45	0	0.00	15.35	5	1,386	0.36%
2023/04/13	13	15.49	1	15.40	15.35	12	1,378	0.87%
2023/04/12	0	0.00	1	15.70	15.70	-1	1,355	-0.07%
2023/04/11	0	0.00	60	14.95	15.10	-60	1,302	-4.61%
2023/03/29	1	15.00	0	0.00	14.90	1	1,277	0.08%
2023/03/28	0	15.40	0	0.00	15.05	0	1,280	0.00%
2023/03/27	0	0.00	1	15.25	15.25	-1	1,275	-0.08%
2023/03/24	4	15.30	4	15.26	15.20	0	1,275	0.00%
2023/03/23	0	0.00	8	15.10	15.20	-8	1,269	-0.63%
2023/03/22	0	0.00	1	15.00	15.00	-1	1,260	-0.08%
2023/03/17	0	0.00	4	14.65	14.80	-4	1,258	-0.32%
2023/03/16	0	0.00	2	14.35	14.35	-2	1,258	-0.16%
2023/03/10	0	0.00	2	15.40	15.10	-2	1,280	-0.16%
2023/03/09	2	15.75	0	0.00	15.55	2	1,276	0.16%
2023/03/07	3	15.53	2	15.55	15.55	1	1,243	0.08%
2023/03/06	0	0.00	4	15.43	15.40	-4	1,231	-0.32%
2023/03/03	0	0.00	3	15.38	15.35	-3	1,223	-0.25%
2023/03/02	0	0.00	1	15.30	15.20	-1	1,209	-0.08%
2023/02/24	4	15.25	0	0.00	15.15	4	1,204	0.33%
2023/02/22	0	15.50	6	15.21	15.50	-6	1,171	-0.51%
2023/02/20	8	15.53	2	15.65	15.70	6	1,163	0.52%
2023/02/17	5	15.40	0	0.00	15.45	5	1,138	0.44%
2023/02/16	1	15.25	0	0.00	15.25	1	1,104	0.09%
2023/02/10	5	14.45	5	14.45	14.40	0	1,126	0.00%
2023/02/09	11	14.95	1	15.10	14.90	10	1,101	0.91%
2023/02/08	1	14.90	0	0.00	15.05	1	1,068	0.09%
2023/02/02	1	15.20	2	15.05	15.10	-1	1,040	-0.10%
2023/02/01	0	0.00	2	14.25	14.70	-2	900	-0.22%
2023/01/30	0	0.00	5	13.30	13.25	-5	835	-0.60%
2023/01/16	0	0.00	5	13.10	13.05	-5	837	-0.60%
2023/01/11	0	0.00	1	13.50	13.45	-1	837	-0.12%
2023/01/10	2	13.45	2	13.40	13.30	0	836	0.00%
2023/01/09	1	13.40	0	0.00	13.45	1	838	0.12%
2023/01/05	0	0.00	1	13.10	13.05	-1	872	-0.11%
2023/01/03	0	0.00	2	12.90	13.05	-2	888	-0.23%
2022/12/30	2	12.98	2	13.03	12.95	0	889	0.00%
2022/12/22	0	0.00	1	13.40	13.40	-1	943	-0.11%
2022/12/21	0	0.00	13	13.25	13.20	-13	973	-1.34%
2022/12/20	1	13.50	1	13.20	13.20	0	981	0.00%
2022/12/19	1	13.65	0	0.00	13.60	1	1,007	0.10%
2022/12/15	0	0.00	2.2	14.00	14.05	-2.2	1,016	-0.22%
2022/12/14	0	0.00	2	13.98	13.85	-2	1,022	-0.20%
2022/12/13	1	13.90	0	0.00	13.75	1	1,023	0.10%
2022/12/09	0	0.00	42	14.25	14.20	-42	1,032	-4.07%
2022/12/07	1	14.40	1	14.10	14.05	0	1,045	0.00%
2022/12/06	2	14.60	60	14.55	14.35	-58	1,049	-5.53%
2022/12/05	0	0.00	7	14.91	14.75	-7	1,047	-0.67%
2022/12/02	6	14.90	0	0.00	14.90	6	1,039	0.58%
2022/12/01	1	14.55	0	0.00	14.55	1	1,033	0.10%
2022/11/30	0	14.50	0	0.00	14.25	0	1,031	0.00%
2022/11/28	0	0.00	4	13.88	13.85	-4	1,038	-0.39%
2022/11/24	0	0.00	2	14.00	14.15	-2	1,045	-0.19%
2022/11/23	2	14.10	0	0.00	14.05	2	1,044	0.19%
2022/11/21	2	14.25	2	14.00	14.00	0	1,053	0.00%
2022/11/18	2	14.55	2	14.25	14.30	0	1,056	0.00%
2022/11/17	1	14.45	1	14.30	14.45	0	1,050	0.00%
2022/11/16	2	14.15	0	0.00	14.15	2	1,038	0.19%
2022/11/15	5	13.99	4	14.15	14.15	1	1,028	0.10%
2022/11/11	2	14.00	4	13.85	13.70	-2	1,020	-0.20%
2022/11/10	2	13.75	0	0.00	13.85	2	1,005	0.20%
2022/11/07	3	13.55	4	13.59	13.55	-1	934	-0.11%
2022/11/03	2	13.15	2	13.20	13.25	0	952	0.00%
2022/11/02	7	13.20	7	13.20	13.15	0	963	0.00%
2022/10/19	2	12.90	2	12.65	12.65	0	1,144	0.00%
2022/10/11	1	13.05	0	0.00	12.95	1	1,166	0.09%
2022/10/05	0	0.00	1	13.45	13.45	-1	1,191	-0.08%
2022/10/04	0	0.00	1	13.25	13.30	-1	1,203	-0.08%
2022/10/03	3	12.90	3	12.87	12.95	0	1,211	0.00%
2022/09/30	1	12.70	0	0.00	12.90	1	1,230	0.08%
2022/09/28	1	12.45	15	12.45	12.35	-14	1,254	-1.12%
2022/09/27	3	13.35	3	13.25	13.30	0	1,240	0.00%
2022/09/26	0	0.00	60	14.00	13.35	-60	1,257	-4.77%
2022/09/23	0	0.00	30	14.75	14.55	-30	1,268	-2.36%
2022/09/20	3	15.07	2	14.95	14.95	1	1,295	0.08%
2022/09/08	0	0.00	1	14.75	14.90	-1	1,433	-0.07%
2022/09/07	0	0.00	1	14.75	14.65	-1	1,461	-0.07%
2022/09/05	1	15.25	1	15.25	15.15	0	1,486	0.00%
2022/09/02	1	15.55	0	0.00	15.55	1	1,490	0.07%
2022/08/26	2	16.18	0	0.00	16.15	2	1,501	0.13%
2022/08/25	2	16.10	2	16.00	16.00	0	1,497	0.00%
2022/08/24	0	0.00	2	15.80	15.85	-2	1,504	-0.13%
2022/08/23	2	15.90	0	0.00	15.85	2	1,558	0.13%
2022/08/19	0	0.00	5	16.40	16.55	-5	1,578	-0.32%
2022/08/17	0	16.20	0	0.00	16.10	0	1,562	0.00%
2022/08/16	1	16.20	1	16.20	16.25	0	1,562	0.00%
2022/08/15	0	0.00	0	16.20	16.15	0	1,564	0.00%
2022/08/11	7	15.36	5	15.40	15.40	2	1,547	0.13%
2022/08/10	4	15.05	3	15.10	15.10	1	1,543	0.06%
2022/08/09	2	15.35	2	15.25	15.25	0	1,542	0.00%
2022/08/03	1	16.65	0	0.00	16.60	1	1,474	0.07%
2022/07/28	0	0.00	2	16.80	16.75	-2	1,429	-0.14%
2022/07/27	2	16.60	0	0.00	16.75	2	1,419	0.14%
2022/07/20	5	16.85	5	16.71	16.75	0	1,441	0.00%
2022/07/15	2	15.90	2	16.10	16.10	0	1,465	0.00%
2022/07/14	1	15.50	5	15.60	15.85	-4	1,470	-0.27%
2022/07/13	0	0.00	0	15.65	15.55	0	1,472	0.00%
2022/07/12	1	15.10	0	0.00	15.05	1	1,479	0.07%
2022/07/11	2	15.80	2	15.90	15.80	0	1,483	0.00%
2022/07/07	2	15.05	0	0.00	15.85	2	1,472	0.14%
2022/07/06	3.1	15.91	2	15.30	15.20	1.1	1,461	0.08%
2022/06/30	0	0.00	1	16.90	16.45	-1	1,455	-0.07%
2022/06/29	0	0.00	3	17.30	17.30	-3	1,439	-0.21%
2022/06/28	2	17.60	2	17.35	17.35	0	1,475	0.00%
2022/06/27	0	0.00	1	17.75	17.75	-1	1,494	-0.07%
2022/06/22	2	17.80	2	17.05	17.00	0	1,729	0.00%
2022/06/21	0	0.00	1	17.40	17.85	-1	1,759	-0.06%
2022/06/20	3	18.10	4	17.29	17.00	-1	1,775	-0.06%
2022/06/17	1	18.15	6	18.18	18.10	-5	1,791	-0.28%
2022/06/16	3	19.75	3	19.13	18.70	0	1,818	0.00%
2022/06/15	1.1	19.52	1	19.65	19.40	0.1	1,918	0.00%
2022/06/13	0	0.00	4	20.00	19.90	-4	1,919	-0.21%
2022/06/10	1	20.65	2	20.60	20.60	-1	1,927	-0.05%
2022/06/07	0	0.00	1	21.30	21.25	-1	2,013	-0.05%
2022/06/02	2	21.60	2	21.55	21.60	0	2,090	0.00%
2022/05/31	2	21.60	0	0.00	21.50	2	2,156	0.09%
2022/05/30	0	0.00	2	21.35	21.60	-2	2,125	-0.09%
2022/05/27	2	21.00	2	20.95	20.90	0	2,114	0.00%
2022/05/26	2	21.00	2	20.70	20.65	0	2,137	0.00%
2022/05/25	3	20.55	3	20.85	20.90	0	2,167	0.00%
2022/05/24	2	21.05	2	20.60	20.50	0	2,219	0.00%
2022/05/23	0	0.00	6	21.15	21.05	-6	2,231	-0.27%
2022/05/18	0	0.00	5	21.00	21.10	-5	2,291	-0.22%
2022/05/17	1	20.55	0	0.00	20.90	1	2,320	0.04%
2022/05/13	7	20.32	2	20.45	20.35	5	2,348	0.21%
2022/05/12	0	0.00	14	20.20	19.80	-14	2,351	-0.60%
2022/05/10	0	20.55	6	20.39	20.75	-6	2,427	-0.25%
2022/05/09	2	21.15	3	20.90	20.80	-1	2,479	-0.04%
2022/05/03	1	21.10	0	0.00	21.15	1	2,601	0.04%
2022/04/29	1	21.10	0.1	21.65	21.15	0.9	2,634	0.04%
2022/04/27	0	0.00	1.1	21.12	21.10	-1.1	2,749	-0.04%
2022/04/26	1	22.00	1	21.80	21.60	0	2,730	0.00%
2022/04/25	2	22.10	0	0.00	21.90	2	2,761	0.07%
2022/04/22	1	22.95	1	22.90	22.90	0	2,759	0.00%
2022/04/21	0	0.00	1	23.30	23.25	-1	2,810	-0.04%
2022/04/19	1	23.10	0	0.00	23.10	1	2,891	0.03%
2022/04/15	0.1	23.05	0	0.00	22.80	0.1	2,993	0.00%
2022/04/13	1	23.30	0	0.00	23.55	1	3,165	0.03%
2022/04/12	1	23.05	0	0.00	23.05	1	3,248	0.03%
2022/04/11	11	23.00	0	0.00	23.05	11	3,344	0.33%
2022/04/07	1	24.10	0	0.00	23.60	1	3,776	0.03%
2022/04/06	10	24.00	1	24.10	24.05	9	3,948	0.23%
2022/03/31	1	24.45	4	24.40	24.45	-3	4,293	-0.07%
2022/03/30	5	24.97	5	25.07	24.85	0	4,757	0.00%
2022/03/28	1	24.55	1	24.90	24.90	0	4,878	0.00%
2022/03/25	15	25.73	61	25.53	25.15	-46	4,902	-0.94%
2022/03/24	1	24.90	2	25.23	25.30	-1	4,738	-0.02%
2022/03/23	4	24.95	6	24.80	24.95	-2	4,782	-0.04%
2022/03/22	3	24.70	1.1	24.65	24.80	2	4,871	0.04%
2022/03/21	0	0.00	21	24.59	24.60	-21	4,929	-0.43%
2022/03/18	3	24.17	5.1	24.15	24.45	-2.1	4,986	-0.04%
2022/03/17	5	23.05	2.1	23.10	23.25	2.9	4,941	0.06%
2022/03/16	1	22.60	22	22.30	22.50	-21	5,031	-0.42%
2022/03/15	13	22.63	1	22.70	22.35	12	5,142	0.23%
2022/03/14	11	23.00	2.1	23.10	23.10	9	5,373	0.17%
2022/03/10	1	22.90	1.1	22.86	22.90	-0.1	5,638	0.00%
2022/03/09	0	0.00	1	22.20	22.20	-1	5,696	-0.02%
2022/03/08	12	21.82	1	21.50	21.50	11	5,957	0.18%
2022/03/07	11	22.62	2	22.50	22.50	9	7,005	0.13%
2022/03/04	3	23.77	8	23.78	23.70	-5	7,698	-0.06%
2022/03/03	1	24.30	0	0.00	24.10	1	7,897	0.01%
2022/03/02	0	0.00	17.1	23.75	24.00	-17.1	8,241	-0.21%
2022/03/01	0	0.00	10.1	23.75	23.85	-10.1	8,361	-0.12%
2022/02/25	4	23.56	10	23.44	23.50	-6	8,418	-0.07%
2022/02/24	21	23.71	0	0.00	23.35	21	8,572	0.25%
2022/02/23	0	0.00	0.1	24.41	24.30	-0.1	8,919	0.00%
2022/02/22	13	24.53	0	0.00	24.35	13	9,124	0.14%
2022/02/21	1	25.00	0	0.00	25.00	1	9,283	0.01%
2022/02/18	2	25.05	4	25.03	25.10	-2	9,691	-0.02%
2022/02/17	1	25.30	1	25.05	25.00	0	9,801	0.00%
2022/02/16	1	25.20	8.3	25.22	25.20	-7.3	10,010	-0.07%
2022/02/15	2.2	24.70	2	24.80	24.65	0.2	10,157	0.00%
2022/02/14	1	24.40	1	24.40	24.35	0	10,236	0.00%
2022/02/11	2	25.35	2	25.25	25.25	0	10,412	0.00%
2022/02/10	17.1	25.34	18	25.37	25.20	-0.9	10,542	-0.01%
2022/02/09	2	24.95	12	25.14	25.30	-10	10,585	-0.09%
2022/02/08	1	24.50	2	24.28	24.45	-1	10,600	-0.01%
2022/02/07	2	23.65	2	23.58	24.00	0	10,705	0.00%
2022/01/26	4	23.47	6	23.48	23.30	-2	11,050	-0.02%
2022/01/25	13	23.85	0	0.00	23.40	13	11,241	0.12%
2022/01/24	8	24.13	6	24.01	24.20	2	11,341	0.02%
2022/01/21	14	24.84	0	0.00	24.65	14	11,433	0.12%
2022/01/20	13	25.12	17	25.36	25.50	-4	11,496	-0.03%
2022/01/19	0	0.00	2	24.85	25.15	-2	11,483	-0.02%
2022/01/18	4	25.56	0	0.00	25.10	4	11,543	0.03%
2022/01/17	5	25.27	6	25.28	25.50	-1	11,564	-0.01%
2022/01/14	3	24.98	2	24.73	24.80	1	11,597	0.01%
2022/01/13	2	25.20	3	25.18	25.15	-1	11,617	-0.01%
2022/01/12	4	25.30	4	25.30	25.20	0	11,640	0.00%
2022/01/11	9	25.46	3	25.32	25.25	6	11,662	0.05%
2022/01/10	4	25.96	27	25.81	25.90	-23	11,660	-0.20%
2022/01/07	27	26.17	0	0.00	26.05	27	11,753	0.23%
2022/01/06	1	26.85	1	26.80	27.00	0	11,772	0.00%
2022/01/04	6	27.57	11	27.54	27.55	-5	11,843	-0.04%
2022/01/03	13	27.87	7.3	27.75	27.85	5.8	11,828	0.05%
2021/12/30	7	27.46	65	27.39	27.70	-58	11,651	-0.50%
2021/12/29	1	27.00	1	27.30	27.30	0	11,570	0.00%
2021/12/28	3	27.08	24	26.96	26.85	-21	11,556	-0.18%
2021/12/27	6	27.24	3	27.03	27.00	3	11,660	0.03%
2021/12/24	16	27.12	24	27.32	27.35	-8	11,567	-0.07%
2021/12/23	1	26.35	2	26.30	26.35	-1	11,213	-0.01%
2021/12/22	6	26.08	2	26.10	25.90	4	11,372	0.04%
2021/12/21	1	26.00	40	25.88	25.80	-39	11,439	-0.34%
2021/12/17	5	26.35	0	0.00	26.05	5	11,611	0.04%
2021/12/16	36	26.60	31	26.75	26.80	5	11,789	0.04%
2021/12/15	6	26.11	5	26.14	26.20	1	11,905	0.01%
2021/12/14	5	25.91	8	26.05	25.75	-3	12,137	-0.02%
2021/12/13	2	26.80	2	26.45	26.40	0	12,420	0.00%
2021/12/10	8	26.61	65	26.60	26.50	-57	12,605	-0.45%
2021/12/09	2	26.88	70	26.76	26.70	-68	12,786	-0.53%
2021/12/08	18	27.29	6	27.48	27.15	12	12,948	0.09%
2021/12/07	36	26.96	7	26.96	27.35	29	13,140	0.22%
2021/12/06	10	26.77	83	26.63	26.60	-73	13,635	-0.54%
2021/12/03	11	27.23	146	27.02	27.00	-135	13,941	-0.97%	大賣/鉅額交易
2021/12/02	19	27.37	23	27.38	26.95	-4	14,271	-0.03%
2021/12/01	231	28.27	19.2	28.20	27.80	211.8	14,650	1.45%	大買/鉅額交易
2021/11/30	34	27.54	78	27.79	28.10	-44	14,388	-0.31%
2021/11/29	10	25.57	13	25.69	25.55	-3	14,168	-0.02%
2021/11/26	23	26.97	19	26.82	26.60	4	14,466	0.03%
2021/11/25	2	26.78	6	26.74	26.45	-4	14,563	-0.03%
2021/11/24	8	26.15	5	26.08	26.20	3	14,807	0.02%
2021/11/23	6	26.33	10	26.27	26.15	-4	15,772	-0.03%
2021/11/22	12	27.38	14	27.21	27.30	-2	16,008	-0.01%
2021/11/19	3	26.67	5	26.72	26.85	-2	16,031	-0.01%
2021/11/18	30	26.14	22	26.20	26.10	8	16,273	0.05%
2021/11/17	20	26.60	13	26.28	26.90	7	16,561	0.04%
2021/11/16	13	25.71	21	25.85	25.90	-8	16,392	-0.05%
2021/11/15	21	25.46	18	25.49	25.60	3	16,550	0.02%
2021/11/12	20	24.86	54	24.55	24.55	-34	16,751	-0.20%
2021/11/11	4	25.40	21	25.39	25.20	-17	17,178	-0.10%
2021/11/10	7	25.51	13	25.47	25.55	-6	17,624	-0.03%
2021/11/09	6	26.10	7	26.30	26.00	-1	18,390	-0.01%
2021/11/08	17	26.02	9	26.27	25.80	8	18,846	0.04%
2021/11/05	2	25.73	4	25.73	25.85	-2	19,553	-0.01%
2021/11/04	5	26.10	3	26.00	25.70	2	20,495	0.01%
2021/11/03	24	26.19	36.3	25.99	25.80	-12.3	22,304	-0.05%
2021/11/02	8	25.94	7	26.38	26.60	1	24,642	0.00%
2021/11/01	0	0.00	28	26.03	25.95	-28	25,540	-0.11%
2021/10/29	18	25.54	0.2	25.40	25.20	17.8	25,707	0.07%
2021/10/28	0.1	26.10	14	25.89	26.05	-13.9	25,842	-0.05%
2021/10/27	1	25.45	39	25.44	25.80	-38	26,197	-0.15%
2021/10/26	55	25.49	24	25.51	25.10	31	26,488	0.12%
2021/10/25	16	25.73	1	25.80	25.70	15	26,635	0.06%
2021/10/22	2	25.50	3	25.43	25.45	-1	26,950	0.00%
2021/10/20	2	25.30	11	25.20	25.15	-9	27,492	-0.03%
2021/10/19	14.2	25.49	1	25.15	25.30	13.2	27,842	0.05%
2021/10/18	21	24.64	6	24.86	24.55	15	28,634	0.05%
2021/10/15	14	24.54	17	24.66	24.80	-3	29,069	-0.01%
2021/10/14	5	23.67	9	23.42	23.65	-4	29,343	-0.01%
2021/10/13	2	23.83	2	24.18	23.70	0	29,746	0.00%
2021/10/12	8	24.64	15	24.34	24.35	-7	29,981	-0.02%
2021/10/08	24	25.61	6	25.98	25.55	18	30,475	0.06%
2021/10/07	11	25.87	7	26.11	26.10	4	31,126	0.01%
2021/10/06	12.1	25.61	7	25.26	24.90	5.1	32,701	0.02%
2021/10/05	2	25.40	23	24.68	25.65	-21	33,514	-0.06%
2021/10/04	12	24.93	23	25.11	24.50	-11	35,120	-0.03%
2021/10/01	5.1	25.97	12	26.38	25.85	-6.9	35,406	-0.02%
2021/09/30	11	26.89	17	26.77	27.00	-6	35,605	-0.02%
2021/09/29	19.2	26.72	50	26.70	26.30	-30.9	35,968	-0.09%
2021/09/28	16	28.10	6	28.16	28.05	10	36,179	0.03%
2021/09/27	28	28.48	23	28.43	28.20	5	36,410	0.01%
2021/09/24	18.1	28.69	18	28.84	28.55	0.1	36,463	0.00%
2021/09/23	53	28.69	29	28.49	28.20	24	36,408	0.07%
2021/09/22	14	28.68	22	28.63	28.30	-8	36,306	-0.02%
2021/09/17	50	28.68	14	28.79	28.75	36	36,253	0.10%
2021/09/16	11	29.20	34	29.28	29.55	-23	36,183	-0.06%
2021/09/15	45.1	28.46	13	28.51	28.30	32.1	35,892	0.09%
2021/09/14	13	28.88	27	29.11	29.05	-14	35,759	-0.04%
2021/09/13	25	29.19	5	29.08	28.90	20	35,654	0.06%
2021/09/10	54	29.85	34	29.80	29.85	20	35,997	0.06%
2021/09/09	64	29.70	93	29.81	30.10	-29	36,385	-0.08%
2021/09/08	19	28.36	39.2	28.63	28.30	-20.2	36,618	-0.06%
2021/09/07	48	28.70	57.1	28.85	28.50	-9.1	36,439	-0.02%
2021/09/06	109.1	29.93	101	29.88	29.90	8.1	36,113	0.02%	大買/大賣/
2021/09/03	89	30.25	140.8	30.25	30.65	-51.8	35,579	-0.15%	大賣/
2021/09/02	40	29.31	66	29.24	28.95	-26	35,229	-0.07%
2021/09/01	85	30.28	40	30.12	30.50	45	34,963	0.13%
2021/08/31	28	29.64	40	29.51	30.45	-12	34,532	-0.03%
2021/08/30	38	29.03	47	29.13	29.15	-9	34,421	-0.03%
2021/08/27	151	29.26	86	29.56	28.65	65	34,102	0.19%	大買/
2021/08/26	57	29.08	80.1	28.94	29.30	-23.1	33,124	-0.07%
2021/08/25	72	28.75	62	28.55	28.55	10	32,777	0.03%
2021/08/24	70.9	28.30	37	28.27	27.95	33.9	32,487	0.10%
2021/08/23	63.2	27.63	30	27.57	28.60	33.2	32,099	0.10%
2021/08/20	25	25.94	27	26.04	26.50	-2	31,797	-0.01%
2021/08/19	17	26.50	46	26.19	25.50	-29	31,611	-0.09%
2021/08/18	75	25.89	41	25.46	26.90	34	31,672	0.11%
2021/08/17	106.1	25.99	69	25.99	25.05	37.1	31,361	0.12%	大買/
2021/08/16	51	25.74	80	25.58	25.85	-29	30,920	-0.09%
2021/08/13	87	27.72	188.3	27.11	26.85	-101.3	30,425	-0.33%	大賣/鉅額交易
2021/08/12	23	27.99	42	28.05	28.05	-19	29,558	-0.06%
2021/08/11	116	28.06	86	28.08	27.40	30	29,119	0.10%	大買/
2021/08/10	129	29.57	122	29.40	29.30	7	28,381	0.02%	大買/大賣/
2021/08/09	209	30.16	191.8	30.44	29.85	17.2	27,503	0.06%	大買/大賣/
2021/08/06	301.8	30.63	208	30.38	29.35	93.8	25,670	0.37%	大買/大賣/
2021/08/05	92	29.49	129	29.44	31.15	-37	23,188	-0.16%	大賣/
2021/08/04	37	28.27	14	28.16	28.35	23	22,281	0.10%
2021/08/03	32.7	27.66	20	27.70	28.00	12.7	22,117	0.06%
2021/08/02	30	27.61	60.1	27.74	27.20	-30.1	22,141	-0.14%
2021/07/30	28	27.13	27	27.21	26.65	1	21,909	0.00%
2021/07/29	43	26.28	38	26.28	26.20	5	21,642	0.02%
2021/07/28	28	25.67	28	25.69	26.20	0	21,511	0.00%
2021/07/27	22	27.95	18	27.96	27.05	4	21,360	0.02%
2021/07/26	31	28.15	58	28.18	28.15	-27	21,094	-0.13%
2021/07/23	23	27.74	22	27.91	28.10	1	21,018	0.00%
2021/07/22	103	28.11	72	28.10	27.80	31	20,792	0.15%	大買/
2021/07/21	32	27.43	48.5	27.24	27.55	-16.5	20,057	-0.08%
2021/07/20	40	26.96	36	26.92	26.65	4	19,848	0.02%
2021/07/19	64	26.79	28	26.78	27.00	36	19,639	0.18%
2021/07/16	38	26.24	17	26.17	26.45	21	19,323	0.11%
2021/07/15	68	25.75	57.5	25.51	26.20	10.5	19,163	0.05%
2021/07/14	72	25.84	27.1	25.89	25.30	44.9	18,720	0.24%
2021/07/13	161	28.05	232	27.69	27.35	-71	18,262	-0.39%	大買/大賣/
2021/07/12	91.3	25.61	200.2	25.51	26.40	-108.9	16,717	-0.65%	大賣/鉅額交易
2021/07/09	250	24.17	131	23.89	24.00	119	15,872	0.75%	大買/大賣/鉅額交易
2021/07/08	3	22.67	24	23.14	23.20	-21	14,274	-0.15%
2021/07/07	75	20.96	62	20.38	21.10	13	13,999	0.09%
2021/07/06	87	20.78	57	20.90	20.40	30	13,812	0.22%
2021/07/05	35	20.32	39	20.10	20.65	-4	13,568	-0.03%
2021/07/02	17	19.79	32	19.62	19.85	-15	13,896	-0.11%
2021/07/01	12	19.44	31	19.49	19.40	-19	14,443	-0.13%
2021/06/30	11	19.35	14	19.42	19.50	-3	14,510	-0.02%
2021/06/29	15	19.39	18	19.24	19.20	-3	14,458	-0.02%
2021/06/28	44	19.44	29	19.60	19.65	15	14,351	0.10%
2021/06/25	35	19.41	10	19.36	19.05	25	14,312	0.17%
2021/06/24	0	0.00	33	19.26	19.30	-33	14,589	-0.23%
2021/06/23	23	18.65	19	18.75	18.95	4	14,571	0.03%
2021/06/22	9	18.75	6	18.69	18.45	3	14,656	0.02%
2021/06/21	25.5	18.87	26	18.82	18.50	-0.5	14,558	0.00%
2021/06/18	71	20.16	44	19.98	19.45	27	14,066	0.19%
2021/06/17	27	20.44	82.5	19.69	20.80	-55.5	13,399	-0.41%
2021/06/16	10	19.12	6	19.05	19.00	4	12,572	0.03%
2021/06/15	4	18.91	14	18.96	18.90	-10	12,434	-0.08%
2021/06/11	9	18.68	13	18.78	18.85	-4	12,411	-0.03%
2021/06/10	43	18.97	79	18.91	18.80	-36	12,326	-0.29%
2021/06/09	3	18.68	48	18.79	18.80	-45	11,896	-0.38%
2021/06/08	10.2	18.19	12	18.00	18.40	-1.9	11,693	-0.02%
2021/06/07	50	18.01	49	17.89	17.70	1	11,709	0.01%
2021/06/04	1	18.00	5	17.94	18.05	-4	11,394	-0.04%
2021/06/03	1	17.90	46	17.93	18.00	-45	11,377	-0.40%
2021/06/02	4	17.86	4	17.89	17.80	0	11,354	0.00%
2021/06/01	7	17.79	41	17.63	17.85	-34	11,327	-0.30%
2021/05/31	3	17.43	0	0.00	17.40	3	11,239	0.03%
2021/05/28	13.1	17.47	45	17.51	17.50	-31.9	11,235	-0.28%
2021/05/27	8	17.01	7	16.85	17.05	1	11,157	0.01%
2021/05/26	117	17.21	79	17.23	16.85	38	11,189	0.34%	大買/
2021/05/25	2	16.80	0	0.00	16.60	2	10,914	0.02%
2021/05/24	6	16.12	9	16.29	16.25	-3	10,951	-0.03%
2021/05/21	11	15.74	8	15.68	15.60	3	10,934	0.03%
2021/05/20	2	15.43	1	15.40	15.35	1	11,253	0.01%
2021/05/19	6	15.24	6	15.50	16.05	0	11,316	0.00%
2021/05/18	3	14.50	11	14.29	14.90	-8	11,332	-0.07%
2021/05/17	18	13.69	7	13.64	13.55	11	11,593	0.09%
2021/05/14	13	15.51	2	16.00	15.05	11	11,474	0.10%
2021/05/13	22	15.35	48	15.39	15.30	-26	11,425	-0.23%
2021/05/12	13	16.64	32	16.85	16.35	-19	11,225	-0.17%
2021/05/11	2	18.35	8	18.36	18.15	-6	11,028	-0.05%
2021/05/10	46	18.72	46	19.28	19.20	0	10,942	0.00%
2021/05/07	12	18.45	105	18.49	18.50	-93	10,759	-0.86%	大賣/
2021/05/06	2	17.08	0	0.00	16.85	2	10,719	0.02%
2021/05/05	7	17.62	1	17.40	17.20	6	10,680	0.06%
2021/05/04	40	17.01	24.1	17.74	17.70	16	10,660	0.15%
2021/05/03	30	18.65	70	18.96	18.35	-40	10,488	-0.38%
2021/04/29	73	19.04	53	18.90	18.85	20	10,435	0.19%
2021/04/28	34.1	19.26	104	19.13	19.60	-70	10,339	-0.68%	大賣/
2021/04/27	41	19.06	7	19.22	19.05	34	10,446	0.33%
2021/04/26	70	19.65	52	19.54	19.50	18	10,486	0.17%
2021/04/23	6.1	18.73	14	18.64	18.95	-7.9	10,331	-0.08%
2021/04/22	45	18.57	29	18.68	18.10	16	10,438	0.15%
2021/04/21	23	19.13	51	19.16	19.00	-28	11,121	-0.25%
2021/04/20	7	18.84	7	18.82	19.05	0	11,229	0.00%
2021/04/19	40	19.07	17.6	19.13	18.85	22.4	11,325	0.20%
2021/04/16	8.2	18.39	4	18.35	18.65	4.2	11,180	0.04%
2021/04/15	13	17.71	0	0.00	18.05	13	11,092	0.12%
2021/04/14	25	17.48	78	17.56	17.60	-53	11,089	-0.48%
2021/04/13	88	18.65	8	18.34	18.15	80	11,094	0.72%
2021/04/12	114	18.57	48	18.61	18.45	66	11,003	0.60%	大買/
2021/04/09	28	18.23	35	18.25	18.20	-7	10,957	-0.06%
2021/04/08	179	18.81	46	18.80	18.90	133	10,753	1.24%	大買/鉅額交易
2021/04/07	52	18.09	55	18.07	18.45	-3	9,992	-0.03%
2021/04/06	7	16.37	66	16.75	16.80	-59	9,169	-0.64%
2021/04/01	4	16.00	1	16.00	16.10	3	9,004	0.03%
2021/03/31	1	16.20	0	0.00	16.05	1	9,079	0.01%
2021/03/30	18	16.07	4	16.15	16.15	14	9,048	0.15%
2021/03/29	66	16.88	544	17.88	16.50	-478	8,930	-5.35%	大賣/鉅額交易
2021/03/26	5	16.34	8	16.19	16.45	-3	8,460	-0.04%
2021/03/25	21	16.32	72	16.47	16.15	-51	8,444	-0.60%
2021/03/24	21	16.38	14	16.13	16.10	7	8,306	0.08%
2021/03/23	9	15.91	13	15.85	15.85	-4	8,273	-0.05%
2021/03/22	6	16.53	5	16.45	16.40	1	8,191	0.01%
2021/03/19	6	16.12	16	15.99	16.25	-10	8,094	-0.12%
2021/03/18	3	16.18	22	16.18	16.25	-19	8,125	-0.23%
2021/03/17	7	16.04	7	16.09	16.00	0	8,179	0.00%
2021/03/16	2	15.85	0	0.00	15.85	2	8,235	0.02%
2021/03/15	2	15.85	0	0.00	15.85	2	8,432	0.02%
2021/03/12	5	15.52	5.1	15.52	15.70	-0.1	8,564	0.00%
2021/03/10	1	15.20	0	0.00	15.10	1	9,136	0.01%
2021/03/09	0	0.00	7	14.81	14.85	-7	9,208	-0.08%
2021/03/08	8	15.20	8	15.07	15.15	0	9,490	0.00%
2021/03/05	1	15.40	1	15.00	15.10	0	9,625	0.00%
2021/03/04	6	15.60	0	0.00	15.40	6	9,804	0.06%
2021/03/03	0	0.00	4	15.44	15.70	-4	9,899	-0.04%
2021/03/02	30	16.07	5	16.40	15.75	25	9,876	0.25%
2021/02/26	80	15.66	7	15.97	16.05	73	9,941	0.73%
2021/02/25	5	15.85	5	15.80	15.80	0	10,284	0.00%
2021/02/24	37	15.92	3	16.50	15.75	34	10,344	0.33%
2021/02/23	11	16.08	36	16.03	16.10	-25	10,691	-0.23%
2021/02/22	45	16.19	12	16.16	16.10	33	10,581	0.31%
2021/02/19	8	15.43	8	15.38	15.60	0	10,255	0.00%
2021/02/18	15	15.17	14	15.19	15.30	1	10,124	0.01%
2021/02/17	26	15.00	136	15.24	15.30	-110	9,965	-1.10%	大賣/鉅額交易
2021/02/05	0	0.00	2	13.98	13.95	-2	9,622	-0.02%
2021/02/04	0	0.00	20	13.98	13.85	-20	9,606	-0.21%
2021/02/03	1	14.05	2	14.05	13.90	-1	9,550	-0.01%
2021/02/02	19	13.91	5	13.75	13.80	14	9,551	0.15%
2021/02/01	4	13.30	0	0.00	13.55	4	9,597	0.04%
2021/01/29	0	0.00	30	14.30	13.80	-30	9,543	-0.31%
2021/01/28	32	14.31	20	14.31	14.25	12	9,444	0.13%
2021/01/27	17	13.91	11	13.93	13.90	6	9,261	0.06%
2021/01/26	7	14.07	4	14.00	14.00	3	9,212	0.03%
2021/01/25	28	14.13	4	14.31	14.25	24	9,146	0.26%
2021/01/22	5	14.70	5.2	14.50	14.50	-0.2	9,103	0.00%
2021/01/21	28	14.88	46	14.57	14.35	-18	9,046	-0.20%
2021/01/20	29	14.88	16	14.96	14.35	13	8,951	0.15%
2021/01/19	12	15.05	18	14.92	15.10	-6	8,694	-0.07%
2021/01/18	41	14.33	30	14.45	14.50	11	8,591	0.13%
2021/01/15	49	15.24	73	15.21	15.00	-24	8,613	-0.28%
2021/01/14	233	16.19	89	16.19	16.00	144	8,441	1.71%	大買/鉅額交易
2021/01/13	12	15.05	7	14.97	15.55	5	7,538	0.07%
2021/01/12	9	14.96	19	14.87	14.50	-10	7,235	-0.14%
2021/01/11	3	14.63	10	14.64	14.80	-7	6,975	-0.10%
2021/01/08	2	14.45	2	14.25	14.25	0	6,834	0.00%
2021/01/07	3	14.55	0	0.00	14.55	3	6,790	0.04%
2021/01/06	16	14.41	4	14.40	14.10	12	6,719	0.18%
2021/01/05	3	14.60	43	14.71	14.90	-40	6,538	-0.61%
2021/01/04	5	14.53	5	14.53	14.55	0	6,416	0.00%
2020/12/31	0.3	14.15	10	14.20	14.25	-9.7	6,307	-0.15%
2020/12/30	4	14.09	5	14.20	14.05	-1	6,261	-0.02%
2020/12/29	6	14.41	0	0.00	14.10	6	6,232	0.10%
2020/12/28	7	14.23	0	0.00	14.35	7	6,224	0.11%
2020/12/25	16	14.25	6	14.53	14.20	10	6,165	0.16%
2020/12/23	0	0.00	14	13.76	13.80	-14	6,018	-0.23%
2020/12/22	1	13.60	0	0.00	13.50	1	6,020	0.02%
2020/12/21	9	13.71	14	13.40	13.65	-5	6,003	-0.08%
2020/12/18	3	13.90	8	13.88	13.80	-5	5,951	-0.08%
2020/12/16	17	14.10	7	14.10	14.10	10	5,860	0.17%
2020/12/15	2	14.30	5	14.10	14.00	-3	5,830	-0.05%
2020/12/14	7	14.22	37	14.39	14.35	-30	5,774	-0.52%
2020/12/11	20.1	13.91	16	14.25	13.85	4.1	5,674	0.07%
2020/12/10	19	14.56	33	14.35	14.40	-14	5,542	-0.25%
2020/12/09	7	14.86	8	14.80	14.95	-1	5,392	-0.02%
2020/12/08	52	14.47	22	14.54	14.40	30	5,187	0.58%
2020/12/07	30	14.41	79	14.52	14.55	-49	5,049	-0.97%
2020/12/04	97	13.59	47.1	13.67	13.70	49.9	4,674	1.07%
2020/12/02	25	13.44	70	13.42	13.35	-45	4,450	-1.01%
2020/12/01	2	12.60	19	12.85	13.00	-17	4,151	-0.41%
2020/11/30	8	12.67	6	12.74	12.65	2	4,000	0.05%
2020/11/27	4	12.48	26	12.45	12.55	-22	3,815	-0.58%
2020/11/26	3	12.15	9	12.13	12.15	-6	3,693	-0.16%
2020/11/25	19	12.35	14	12.43	12.15	5	3,660	0.14%
2020/11/24	11	12.28	19	12.36	12.10	-8	3,506	-0.23%
2020/11/23	6	11.87	0	0.00	11.90	6	3,088	0.19%
2020/11/20	70	11.96	77	11.86	12.05	-7	3,046	-0.23%
2020/11/17	1	11.40	0	0.00	11.30	1	2,555	0.04%
2020/11/16	3	11.35	1	11.50	11.30	2	2,572	0.08%
2020/11/10	2	11.15	0	0.00	11.15	2	2,643	0.08%
2020/11/09	3	11.25	3	11.22	11.20	0	2,800	0.00%
2020/11/06	1	10.80	0	0.00	10.70	1	2,794	0.04%
2020/11/05	2	10.75	0	0.00	10.75	2	2,804	0.07%
2020/11/04	6	10.80	0	0.00	10.80	6	2,835	0.21%
2020/10/30	1	10.65	0	0.00	10.65	1	2,872	0.03%
2020/10/27	2	11.30	0	0.00	11.30	2	2,850	0.07%
2020/10/26	6	11.52	5	11.65	11.55	1	2,838	0.04%
2020/10/23	7	11.45	3	11.32	11.70	4	2,798	0.14%
2020/10/22	0	0.00	2	11.05	10.90	-2	2,652	-0.08%
2020/10/20	0	0.00	1	10.85	10.85	-1	2,549	-0.04%
2020/10/14	0	0.00	70	10.90	11.00	-70	2,690	-2.60%
2020/10/12	0	0.00	2	11.05	10.90	-2	2,823	-0.07%
2020/09/25	2	10.30	0	0.00	10.35	2	4,294	0.05%
2020/09/24	9	10.52	0	0.00	10.50	9	4,587	0.20%
2020/09/23	15	11.03	0	0.00	11.00	15	4,604	0.33%
2020/09/22	20	11.20	110	11.20	11.25	-90	4,625	-1.95%	大賣/
2020/09/21	1	11.45	2	11.50	11.40	-1	4,627	-0.02%
2020/09/18	0	0.00	4	11.75	11.65	-4	4,599	-0.09%
2020/09/11	9	11.35	1	11.20	11.25	8	4,703	0.17%
2020/09/10	1	11.45	0	0.00	11.55	1	4,691	0.02%
2020/09/09	1	11.65	1	11.55	11.70	0	4,688	0.00%
2020/09/08	145	11.85	0	0.00	11.75	145	4,696	3.09%	大買/鉅額交易
2020/09/07	27	12.16	15	12.13	12.10	12	4,696	0.26%
2020/09/04	1	11.55	6	11.60	11.75	-5	4,943	-0.10%
2020/09/03	2	11.60	0	0.00	11.75	2	5,059	0.04%
2020/09/01	0	0.00	1	11.65	11.75	-1	5,162	-0.02%
2020/08/31	5	11.80	10	11.67	11.60	-5	5,167	-0.10%
2020/08/27	0	0.00	3	11.65	11.55	-3	5,225	-0.06%
2020/08/26	3	11.90	16	11.97	11.75	-13	5,259	-0.25%
2020/08/25	0	0.00	3	11.77	11.75	-3	5,244	-0.06%
2020/08/24	5	11.30	0	0.00	11.30	5	5,189	0.10%
2020/08/21	0	0.00	1	11.20	11.25	-1	5,189	-0.02%
2020/08/20	1	10.60	11	10.97	10.80	-10	5,172	-0.19%
2020/08/18	1	11.75	0	0.00	11.75	1	5,118	0.02%
2020/08/17	10	11.74	90	11.70	11.75	-80	5,096	-1.57%
2020/08/14	5	11.75	1	11.60	11.70	4	5,068	0.08%
2020/08/13	94	11.82	6	11.93	11.50	88	5,021	1.75%
2020/08/12	2	11.00	0	0.00	12.00	2	4,842	0.04%
2020/08/11	2	11.10	0	0.00	11.15	2	4,780	0.04%
2020/08/10	1	11.20	0	0.00	11.25	1	4,782	0.02%
2020/08/07	0	0.00	11	11.15	11.15	-11	4,774	-0.23%
2020/08/05	11	11.20	0	0.00	11.15	11	4,767	0.23%
2020/08/04	3	11.05	0	0.00	10.95	3	4,761	0.06%
2020/08/03	4	10.85	7	10.83	10.80	-3	4,792	-0.06%
2020/07/31	5	10.87	0	0.00	10.85	5	4,819	0.10%
2020/07/29	4	10.51	5	10.48	10.50	-1	4,881	-0.02%
2020/07/28	5	10.60	28	10.40	10.40	-23	4,862	-0.47%
2020/07/24	0	0.00	11	11.05	10.85	-11	4,981	-0.22%
2020/07/23	6	11.15	0	0.00	11.15	6	5,028	0.12%
2020/07/22	0	0.00	3	11.15	11.10	-3	5,033	-0.06%
2020/07/21	5	11.14	1	11.25	11.10	4	5,005	0.08%
2020/07/20	3	10.65	10	10.60	10.65	-7	4,984	-0.14%
2020/07/17	2	11.10	0	0.00	10.80	2	4,947	0.04%
2020/07/16	1	11.10	0	0.00	11.15	1	4,902	0.02%
2020/07/15	2	11.55	3	11.67	11.40	-1	4,831	-0.02%
2020/07/14	3	11.73	1	11.45	11.50	2	4,764	0.04%
2020/07/13	10	11.75	12	11.68	11.70	-2	4,739	-0.04%
2020/07/10	5	11.78	11	11.76	11.60	-6	4,711	-0.13%
2020/07/09	4	12.29	5	12.23	12.35	-1	4,636	-0.02%
2020/07/08	1	12.80	2	12.68	12.85	-1	4,513	-0.02%
2020/07/07	5	12.39	10	12.43	12.35	-5	4,321	-0.12%
2020/07/06	640	13.02	619	12.86	12.95	21	4,112	0.51%	大買/大賣/
2020/07/03	25	11.81	17	11.85	11.90	8	3,344	0.24%
2020/07/02	0	0.00	3	10.77	10.85	-3	3,054	-0.10%
2020/07/01	1	10.55	16	10.57	10.50	-15	2,989	-0.50%
2020/06/30	0	0.00	1	10.25	10.30	-1	2,952	-0.03%
2020/06/29	0	0.00	10	10.36	10.30	-10	2,951	-0.34%
2020/06/24	0	0.00	2	10.50	10.45	-2	2,957	-0.07%
2020/06/23	1	10.35	9	10.52	10.30	-8	2,983	-0.27%
2020/06/22	11	10.75	6	10.71	10.50	5	3,044	0.16%
2020/06/19	15	10.54	18	10.74	10.75	-3	3,052	-0.10%
2020/06/18	4	10.35	2	10.35	10.40	2	2,976	0.07%
2020/06/17	3	10.53	2	10.45	10.50	1	2,972	0.03%
2020/06/16	0	0.00	14	10.33	10.40	-14	2,980	-0.47%
2020/06/15	10	10.35	4	10.31	10.20	6	2,988	0.20%
2020/06/12	2	10.25	2	10.18	10.25	0	2,986	0.00%
2020/06/11	93	10.87	85	10.70	10.50	8	2,959	0.27%
2020/06/10	0	0.00	14	10.16	10.65	-14	2,602	-0.54%
2020/06/09	4	10.02	3	9.93	9.90	1	2,546	0.04%
2020/06/08	4	9.99	2	10.00	9.95	2	2,529	0.08%
2020/06/03	0	0.00	3	9.92	9.84	-3	2,562	-0.12%
2020/06/02	0	0.00	2	9.70	9.96	-2	2,515	-0.08%
2020/05/28	1	9.45	3	9.40	9.33	-2	2,518	-0.08%
2020/05/27	3	9.45	0	0.00	9.45	3	2,567	0.12%
2020/05/25	1	9.30	30	9.31	9.31	-29	2,867	-1.01%
2020/05/22	3	9.38	0	0.00	9.37	3	2,912	0.10%
2020/05/21	1	9.63	0	0.00	9.60	1	2,929	0.03%
2020/05/18	0	0.00	6	9.35	9.23	-6	2,976	-0.20%
2020/05/15	10	9.32	0	0.00	9.41	10	2,992	0.33%
2020/05/14	2	9.74	0	0.00	9.52	2	2,982	0.07%
2020/05/13	0	0.00	5	9.90	9.89	-5	2,965	-0.17%
2020/05/12	1	9.72	0	0.00	9.85	1	2,977	0.03%
2020/05/08	1	10.10	5	10.07	9.97	-4	3,030	-0.13%
2020/05/07	3	10.15	50	10.14	10.15	-47	2,984	-1.57%
2020/05/06	5	9.84	43	9.99	9.90	-38	2,959	-1.28%
2020/05/05	11	9.88	0	0.00	9.85	11	2,911	0.38%
2020/05/04	4	9.85	0	0.00	9.88	4	2,912	0.14%
2020/04/30	12	9.96	7	10.05	9.99	5	2,921	0.17%
2020/04/29	60	10.17	0	0.00	10.00	60	2,938	2.04%
2020/04/28	13	9.75	11	9.83	10.30	2	2,866	0.07%
2020/04/27	0	0.00	63	9.47	9.68	-63	2,937	-2.14%
2020/04/24	1	9.41	0	0.00	9.27	1	3,025	0.03%
2020/04/22	1	9.07	4	8.84	9.16	-3	3,786	-0.08%
2020/04/21	5	8.92	0	0.00	8.81	5	3,831	0.13%
2020/04/20	3	9.33	0	0.00	9.21	3	3,823	0.08%
2020/04/17	2	9.51	2	9.72	9.30	0	3,958	0.00%
2020/04/16	5	9.20	0	0.00	9.50	5	3,932	0.13%
2020/04/15	1	9.17	0	0.00	9.18	1	3,957	0.03%
2020/04/14	1	8.90	21	9.09	9.12	-20	3,972	-0.50%
2020/04/13	2	8.78	2	8.89	8.91	0	3,985	0.00%
2020/04/10	3	8.85	0	0.00	8.88	3	3,999	0.08%
2020/04/09	1	8.92	0	0.00	8.88	1	4,034	0.02%
2020/04/08	9	8.85	8	8.88	8.87	1	4,071	0.02%
2020/04/07	7	8.64	2	8.76	8.61	5	4,069	0.12%
2020/04/06	17	8.32	0	0.00	8.35	17	4,078	0.42%
2020/03/30	2	8.04	4	8.24	8.29	-2	4,335	-0.05%
2020/03/27	5	8.30	2	8.27	8.10	3	4,668	0.06%
2020/03/26	4	8.20	5	7.91	8.21	-1	4,916	-0.02%
2020/03/25	2	7.57	1	7.60	7.74	1	4,873	0.02%
2020/03/24	2	7.25	2	7.28	7.23	0	4,820	0.00%
2020/03/23	7	6.93	5	7.05	6.97	2	4,809	0.04%
2020/03/20	3	7.48	30	7.45	7.43	-27	4,804	-0.56%
2020/03/19	6	7.06	5	7.05	7.03	1	4,772	0.02%
2020/03/18	16	8.27	2	8.16	7.81	14	4,726	0.30%
2020/03/17	9	8.46	11	8.65	8.06	-2	4,705	-0.04%
2020/03/16	16	9.21	12	9.06	8.85	4	4,671	0.09%
2020/03/13	91	9.18	34	9.34	9.54	57	4,623	1.23%
2020/03/12	20	10.08	25	10.18	10.05	-5	4,539	-0.11%
2020/03/11	6	10.84	10	10.95	10.55	-4	4,457	-0.09%
2020/03/10	5	10.55	6	10.78	11.00	-1	4,421	-0.02%
2020/03/09	9	10.84	14	10.90	10.60	-5	4,368	-0.11%
2020/03/06	5	10.90	4	10.80	10.80	1	4,293	0.02%
2020/03/05	17	11.07	0	0.00	11.05	17	4,266	0.40%
2020/03/04	10	10.93	170	11.13	11.15	-160	4,221	-3.79%	大賣/鉅額交易
2020/03/03	12	11.08	8	10.93	10.75	4	4,161	0.10%
2020/03/02	33	10.72	5	10.90	10.95	28	4,096	0.68%
2020/02/27	155	10.95	3	11.05	10.70	152	4,033	3.77%	大買/鉅額交易
2020/02/26	1	10.50	27	10.51	10.65	-26	3,782	-0.69%
2020/02/25	2	10.18	52	10.20	10.35	-50	3,712	-1.35%
2020/02/24	21	10.20	0	0.00	10.20	21	3,646	0.58%
2020/02/21	6	10.45	1	10.45	10.40	5	3,617	0.14%
2020/02/20	0	0.00	2	10.60	10.55	-2	3,609	-0.06%
2020/02/18	0	0.00	2	10.40	10.40	-2	3,545	-0.06%
2020/02/17	0	0.00	1	10.30	10.25	-1	3,519	-0.03%
2020/02/13	0	0.00	2	10.50	10.45	-2	3,496	-0.06%
2020/02/12	0	0.00	3	10.58	10.55	-3	3,507	-0.09%
2020/02/11	1	10.20	0	0.00	10.15	1	3,418	0.03%
2020/02/10	2	10.08	11	10.01	10.15	-9	3,408	-0.26%
2020/02/07	17	10.25	0	0.00	10.20	17	3,403	0.50%
2020/02/06	15	10.39	2	10.45	10.45	13	3,388	0.38%
2020/02/05	1	10.40	0	0.00	10.20	1	3,372	0.03%
2020/02/03	54	10.48	0	0.00	10.20	54	3,319	1.63%
2020/01/31	0	0.00	1	11.20	10.90	-1	3,262	-0.03%
2020/01/30	0	0.00	12	11.00	10.90	-12	3,201	-0.37%
2020/01/20	10	11.55	1	11.70	11.50	9	3,057	0.29%
2020/01/17	12	11.92	5	11.56	11.40	7	2,938	0.24%
2020/01/16	393	11.50	5	11.16	11.75	388	2,603	14.90%	大買/鉅額交易
2020/01/14	2	10.45	6	10.33	10.30	-4	2,113	-0.19%
2020/01/13	0	0.00	2	10.55	10.40	-2	2,083	-0.10%
2020/01/10	0	0.00	2	10.10	10.05	-2	1,955	-0.10%
2020/01/09	17	10.15	10	10.29	10.25	7	1,945	0.36%
2020/01/08	0	0.00	1	10.10	9.96	-1	1,907	-0.05%
2020/01/07	27	10.07	38	9.98	9.96	-11	1,882	-0.58%
2020/01/06	0	0.00	2	10.25	10.15	-2	1,842	-0.11%
2020/01/03	2	10.28	1	10.15	10.35	1	1,818	0.05%
2020/01/02	2	10.60	1	10.65	10.55	1	1,773	0.06%
2019/12/31	0	0.00	2	10.53	10.40	-2	1,713	-0.12%
2019/12/30	0	0.00	24	10.52	10.45	-24	1,695	-1.42%
2019/12/27	5	10.52	4	10.55	10.65	1	1,638	0.06%
2019/12/26	32	10.89	9	10.92	10.85	23	1,553	1.48%
2019/12/25	2	10.55	15	10.60	10.55	-13	1,408	-0.92%
2019/12/24	9	10.34	15	10.44	10.70	-6	1,332	-0.45%
2019/12/23	4	10.40	23	10.33	10.40	-19	984	-1.93%
2019/12/20	1	9.34	11	9.34	9.48	-10	687	-1.46%
2019/12/19	0	0.00	4	9.19	9.13	-4	663	-0.60%
2019/12/18	3	9.22	3	9.28	9.21	0	689	0.00%
2019/12/17	0	0.00	2	9.19	9.22	-2	687	-0.29%
2019/12/16	0	0.00	3	9.04	9.04	-3	679	-0.44%
2019/12/13	0	0.00	40	8.96	8.95	-40	677	-5.90%
2019/12/12	5	9.22	6	9.30	9.10	-1	661	-0.15%
2019/12/09	5	8.99	0	0.00	8.96	5	641	0.78%
2019/12/06	1	8.86	0	0.00	8.84	1	644	0.16%
2019/12/04	15	8.76	0	0.00	8.80	15	685	2.19%
2019/11/27	5	8.98	0	0.00	8.98	5	813	0.61%
2019/11/26	0	0.00	1	8.90	8.94	-1	823	-0.12%
2019/11/15	3	8.64	0	0.00	8.66	3	821	0.37%
2019/11/11	2	9.05	0	0.00	8.78	2	816	0.24%
2019/11/07	1	9.23	5	9.22	9.26	-4	794	-0.50%
2019/11/05	3	9.23	0	0.00	9.21	3	806	0.37%
2019/10/31	5	9.26	0	0.00	9.21	5	814	0.61%
2019/10/30	0	0.00	2	9.40	9.35	-2	813	-0.25%
2019/10/29	0	0.00	8	9.35	9.33	-8	813	-0.98%
2019/10/28	5	9.44	0	0.00	9.39	5	822	0.61%
2019/10/25	5	9.52	0	0.00	9.51	5	839	0.60%
2019/10/24	10	9.67	11	9.73	9.66	-1	850	-0.12%
2019/10/16	1	9.48	1	9.47	9.42	0	813	0.00%
2019/10/09	10	9.16	0	0.00	9.15	10	843	1.18%
2019/10/07	0	0.00	2	9.26	9.19	-2	850	-0.24%
2019/10/03	0	0.00	3	9.20	9.21	-3	857	-0.35%
2019/10/02	3	9.14	3	9.22	9.26	0	862	0.00%
2019/09/27	0	0.00	2	9.47	9.20	-2	867	-0.23%
2019/09/26	0	0.00	2	9.40	9.41	-2	865	-0.23%
2019/09/25	2	9.32	0	0.00	9.30	2	859	0.23%
2019/09/24	1	9.44	3	9.50	9.44	-2	860	-0.23%
2019/09/19	0	0.00	10	9.35	9.39	-10	804	-1.24%
2019/09/11	2	9.30	0	0.00	9.24	2	793	0.25%
2019/09/10	5	9.33	0	0.00	9.29	5	790	0.63%
2019/09/06	1	9.72	1	9.68	9.68	0	761	0.00%
2019/09/05	2	9.51	2	9.79	9.55	0	736	0.00%
2019/09/04	2	9.31	2	9.30	9.34	0	666	0.00%
2019/08/28	1	8.66	0	0.00	8.67	1	586	0.17%
2019/08/26	1	8.76	0	0.00	8.74	1	585	0.17%
2019/08/15	1	8.72	0	0.00	8.77	1	566	0.18%
2019/08/13	1	8.90	0	0.00	8.87	1	592	0.17%
2019/08/06	2	8.41	0	0.00	8.72	2	562	0.36%
2019/08/05	2	8.66	10	8.70	8.62	-8	565	-1.41%
2019/08/02	3	8.70	0	0.00	8.60	3	564	0.53%
2019/08/01	1	8.87	0	0.00	8.95	1	556	0.18%
2019/07/30	1	9.00	0	0.00	8.98	1	550	0.18%
2019/07/26	0	0.00	2	8.98	9.11	-2	521	-0.38%
2019/07/25	1	8.82	0	0.00	8.87	1	501	0.20%
2019/07/24	3	8.84	0	0.00	8.81	3	499	0.60%
2019/07/23	2	9.01	0	0.00	8.88	2	506	0.39%
2019/07/22	17	8.92	15	8.92	8.90	2	505	0.40%
2019/07/19	3	8.82	0	0.00	8.80	3	499	0.60%
2019/07/18	2	8.78	0	0.00	8.76	2	514	0.39%
2019/07/17	2	8.74	0	0.00	8.83	2	536	0.37%
2019/07/16	9	8.88	3	8.86	8.81	6	626	0.96%
2019/07/15	10	8.92	20	8.90	8.91	-10	630	-1.59%
2019/07/10	0	8.40	1	8.27	8.36	-1	605	-0.16%
2019/07/08	0	8.50	0	0.00	8.49	0	592	0.00%
2019/07/02	2	8.38	0	0.00	8.39	2	604	0.33%
2019/06/28	1	8.37	0	0.00	8.36	1	607	0.16%
2019/06/25	2	8.35	0	0.00	8.32	2	636	0.31%
2019/06/11	0	0.00	1	8.35	8.43	-1	717	-0.14%
2019/06/06	0	0.00	1	8.42	8.38	-1	725	-0.14%
2019/05/29	0	0.00	10	8.43	8.44	-10	794	-1.26%
2019/05/23	3	8.28	0	0.00	8.28	3	851	0.35%
2019/05/21	4	8.31	0	0.00	8.37	4	870	0.46%
2019/05/20	3	8.55	0	0.00	8.25	3	870	0.34%
2019/05/17	2	8.68	0	0.00	8.66	2	884	0.23%
2019/05/16	3	8.78	0	0.00	8.79	3	976	0.31%
2019/05/14	1	8.76	0	0.00	8.94	1	1,040	0.10%
2019/05/13	2	8.90	1	9.02	8.85	1	1,041	0.10%
2019/05/10	3	9.19	0	0.00	9.10	3	1,039	0.29%
2019/05/09	2	9.40	0	0.00	9.26	2	1,035	0.19%
2019/05/07	0	0.00	15	9.49	9.45	-15	1,032	-1.45%
2019/05/06	3	9.50	0	0.00	9.44	3	1,032	0.29%
2019/05/03	4	9.62	0	0.00	9.65	4	1,030	0.39%
2019/05/02	1	9.66	0	0.00	9.64	1	1,032	0.10%
2019/04/30	2	9.63	0	0.00	9.59	2	1,032	0.19%
2019/04/29	7	9.57	0	0.00	9.65	7	1,033	0.68%
2019/04/26	8	9.81	1	9.86	9.77	7	1,021	0.69%
2019/04/23	10	10.00	1	10.05	10.10	9	988	0.91%
2019/04/22	1	10.25	10.4	10.25	10.25	-9.4	962	-0.98%
2019/04/19	0	0.00	4	9.75	9.85	-4	863	-0.46%
2019/04/18	75	9.77	10	9.72	9.55	65	847	7.67%
2019/04/16	1	9.60	0	0.00	9.60	1	831	0.12%
2019/04/11	0	0.00	1	9.82	9.79	-1	816	-0.12%
2019/04/10	6	9.83	0.3	9.89	9.85	5.7	821	0.69%
2019/04/08	0	0.00	0.2	9.90	9.78	-0.2	802	-0.02%
2019/04/01	1	9.54	0	0.00	9.51	1	776	0.13%
2019/03/28	1	9.85	0	0.00	9.70	1	752	0.13%
2019/03/27	0	9.87	30	9.89	9.90	-30	742	-4.04%
2019/03/26	0	0.00	2	9.92	9.91	-2	737	-0.27%
2019/03/25	1	9.89	0	0.00	9.89	1	736	0.14%
2019/03/22	2	10.20	0	0.00	10.05	2	725	0.28%
2019/03/19	1	10.00	0.6	10.10	10.05	0.4	669	0.06%
2019/03/18	0	0.00	2	9.91	9.94	-2	665	-0.30%
2019/03/15	0	9.85	3	10.10	9.85	-3	660	-0.45%
2019/03/14	2	10.10	0	0.00	10.10	2	647	0.31%
2019/03/08	2	10.08	0	0.00	10.05	2	661	0.30%
2019/03/07	1	10.25	0	0.00	10.10	1	693	0.14%
2019/03/05	3	10.10	0	0.00	10.05	3	704	0.43%
2019/02/21	0	0.00	1	10.20	10.15	-1	642	-0.16%
2019/02/19	3	10.30	0	0.00	10.20	3	626	0.48%
2019/02/18	1	10.20	0	0.00	10.20	1	611	0.16%
2019/02/15	0	0.00	1	10.25	10.45	-1	582	-0.17%
2019/02/14	1	9.51	1	9.67	9.87	0	490	0.00%
2019/02/13	0	0.00	1	9.38	9.48	-1	432	-0.23%
2019/01/28	0	0.00	0	9.26	9.30	0	422	0.00%
2019/01/25	20	9.26	0	0.00	9.23	20	429	4.65%
2019/01/24	1	9.25	0	0.00	9.23	1	431	0.23%
2018/12/20	1	9.08	0	0.00	8.95	1	523	0.19%
2018/12/19	21	9.21	0	0.00	9.16	21	532	3.94%
2018/12/12	20	9.47	0	0.00	9.46	20	546	3.66%
2018/12/04	0	0.00	1	9.82	9.76	-1	628	-0.16%
2018/12/03	0	0.00	1.1	9.79	9.73	-1.1	629	-0.18%
2018/11/30	1	9.65	0	0.00	9.68	1	610	0.16%
2018/11/29	1	9.20	3	9.46	9.85	-2	579	-0.35%
2018/11/27	1	8.80	0	0.00	8.84	1	530	0.19%
2018/11/06	2	8.70	0	0.00	8.66	2	598	0.33%
2018/10/31	0	0.00	2	8.34	8.37	-2	624	-0.32%
2018/10/30	0	0.00	4	8.15	8.11	-4	625	-0.64%
2018/10/29	1	8.13	0	0.00	8.14	1	621	0.16%
2018/10/25	0	0.00	6	8.42	8.37	-6	633	-0.95%
2018/10/11	3	8.73	0	0.00	8.73	3	646	0.46%
2018/10/09	7	9.80	0	0.00	9.70	7	620	1.13%
2018/10/08	5	9.86	0	0.00	9.89	5	622	0.80%
2018/10/05	5	9.77	0	0.00	9.75	5	625	0.80%
2018/09/18	0	0.00	1	10.35	10.25	-1	744	-0.13%
2018/09/10	1	9.99	4	9.97	9.90	-3	828	-0.36%
2018/09/07	0	0.00	7	10.38	10.30	-7	1,023	-0.68%
2018/09/06	0	0.00	2	10.70	10.70	-2	1,021	-0.20%
2018/08/30	2	10.75	0	0.00	10.75	2	1,161	0.17%
2018/08/28	0	0.00	1	10.75	10.75	-1	1,201	-0.08%
2018/08/16	40	10.80	40	10.70	10.80	0	1,527	0.00%
2018/08/15	22	10.85	20	10.84	10.75	2	1,522	0.13%
2018/08/14	15	11.08	14	11.15	11.05	1	1,509	0.07%
2018/08/13	13	10.93	36	11.04	11.00	-23	1,511	-1.52%
2018/08/10	26	11.53	5	11.45	11.40	21	1,503	1.40%
2018/08/09	0	0.00	18	11.75	11.65	-18	1,509	-1.19%
2018/08/08	0	0.00	2	11.70	11.70	-2	1,507	-0.13%
2018/08/07	0	0.00	3	11.65	11.60	-3	1,498	-0.20%
2018/08/02	1	11.50	0	0.00	11.50	1	1,558	0.06%
2018/08/01	0	0.00	11	11.62	11.55	-11	1,569	-0.70%
2018/07/30	1	11.50	5	11.50	11.45	-4	1,637	-0.24%
2018/07/27	1	11.60	6	11.59	11.65	-5	1,638	-0.31%
2018/07/19	0	0.00	1	11.30	11.25	-1	1,641	-0.06%
2018/07/18	5	11.50	0	0.00	11.45	5	1,660	0.30%
2018/07/17	1	11.35	0	0.00	11.30	1	1,776	0.06%
2018/07/11	1	10.85	0	0.00	10.80	1	1,767	0.06%
2018/07/09	0	0.00	1	10.95	11.10	-1	1,756	-0.06%
2018/07/06	1	11.10	0	0.00	11.10	1	1,734	0.06%
2018/07/05	10	11.70	0	0.00	11.35	10	1,729	0.58%
2018/07/04	1	11.65	0	0.00	11.65	1	1,737	0.06%
2018/07/03	1	12.30	0	0.00	12.10	1	1,737	0.06%
2018/06/29	0	0.00	2	12.35	12.35	-2	1,720	-0.12%
2018/06/28	2	12.40	0	0.00	12.30	2	1,721	0.12%
2018/06/27	2	12.60	0	0.00	12.55	2	1,726	0.12%
2018/06/26	1	12.30	20	12.60	12.35	-19	1,719	-1.10%
2018/06/25	0	0.00	1	12.75	12.75	-1	1,712	-0.06%
2018/06/22	2	13.13	1	13.00	13.00	1	1,726	0.06%
2018/06/21	30	13.30	21	13.20	13.20	9	1,748	0.51%
2018/06/20	0	0.00	16	13.02	12.95	-16	1,734	-0.92%
2018/06/19	21	13.01	0	0.00	13.00	21	1,980	1.06%
2018/06/15	2	12.85	1	13.20	13.20	1	1,956	0.05%
2018/06/12	40	12.85	20	13.05	12.85	20	1,800	1.11%
2018/06/11	0	0.00	1	12.85	12.80	-1	1,770	-0.06%
2018/06/07	0	0.00	5	12.85	12.80	-5	1,821	-0.27%
2018/06/06	0	0.00	6.1	12.69	12.70	-6.1	1,784	-0.34%
2018/06/05	1	12.50	0	0.00	12.50	1	1,767	0.06%
2018/06/04	0	0.00	3	12.85	12.60	-3	1,765	-0.17%
2018/05/31	5	12.37	5	12.60	12.35	0	1,663	0.00%
2018/05/30	26	12.55	12	12.38	12.75	14	1,619	0.86%
2018/05/29	2	12.20	21	12.24	12.20	-19	1,536	-1.24%
2018/05/25	0	0.00	5	11.65	11.60	-5	1,500	-0.33%
2018/05/23	3	11.58	0	0.00	11.55	3	1,578	0.19%
2018/05/22	1	11.60	0	0.00	11.60	1	1,629	0.06%
2018/05/21	0	0.00	7	11.70	11.70	-7	1,647	-0.42%
2018/05/17	3	11.45	6	11.50	11.50	-3	1,691	-0.18%
2018/05/16	15	11.77	0	0.00	11.60	15	1,698	0.88%
2018/05/15	1	11.85	0	0.00	11.85	1	1,723	0.06%
2018/05/14	28	12.00	1	12.00	11.80	27	1,797	1.50%
2018/05/09	1	12.50	0	0.00	12.50	1	1,813	0.06%
2018/05/08	0	0.00	5	12.75	12.60	-5	1,826	-0.27%
2018/04/24	5	12.65	2	12.70	12.60	3	2,230	0.13%
2018/04/23	0	0.00	12	12.94	13.10	-12	2,250	-0.53%
2018/04/20	4	12.85	0	0.00	12.90	4	2,158	0.19%
2018/04/09	0	13.30	1	13.10	13.05	-1	2,495	-0.04%
2018/04/02	0	13.90	0	0.00	13.30	0	2,515	0.00%
2018/03/30	3	13.32	0	0.00	13.20	3	2,739	0.11%
2018/03/28	0	0.00	1	13.35	13.30	-1	2,771	-0.04%
2018/03/27	1	13.55	0	0.00	13.45	1	2,842	0.04%
2018/03/26	12	13.61	0	0.00	13.45	12	2,841	0.42%
2018/03/23	0	15.00	0	0.00	13.75	0	2,859	0.00%
2018/03/22	30	14.33	0	0.00	14.15	30	2,840	1.06%
2018/03/19	0	0.00	35	14.03	14.00	-35	2,570	-1.36%
2018/03/15	0	0.00	5	14.10	14.05	-5	2,615	-0.19%
2018/03/13	10	14.15	17	14.10	14.00	-7	2,651	-0.26%
2018/03/12	0	0.00	10	14.00	13.70	-10	2,671	-0.37%
2018/03/08	0	0.00	1	13.65	13.70	-1	2,766	-0.04%
2018/03/06	0	0.00	1	13.60	13.60	-1	2,864	-0.03%
2018/03/02	0	0.00	1	13.65	13.65	-1	3,056	-0.03%
2018/02/26	5	13.50	5	13.90	13.65	0	3,055	0.00%
2018/02/23	6	13.40	0	0.00	13.50	6	3,051	0.20%
2018/02/22	5	13.00	10	13.40	13.45	-5	3,122	-0.16%
2018/02/21	1	12.95	0	0.00	13.10	1	3,172	0.03%
2018/02/12	15	12.77	0	0.00	12.70	15	3,198	0.47%
2018/02/09	12	12.30	72	12.51	12.70	-60	3,217	-1.86%
2018/02/08	20	13.15	2	13.10	13.10	18	3,244	0.55%
2018/02/07	20	13.28	0	0.00	13.15	20	3,252	0.61%
2018/02/06	25	13.45	9	13.43	13.10	16	3,278	0.49%
2018/02/05	16	14.46	0	0.00	14.45	16	3,244	0.49%
2018/02/02	16	14.98	0	0.00	14.95	16	3,258	0.49%
2018/02/01	23	15.17	0	0.00	15.15	23	3,337	0.69%
2018/01/31	9	15.18	0	0.00	15.30	9	3,396	0.27%
2018/01/30	4	15.55	19	15.58	15.35	-15	3,506	-0.43%
2018/01/26	4	15.25	0	0.00	15.25	4	3,520	0.11%
2018/01/25	4	15.28	4	15.38	15.30	0	3,688	0.00%
2018/01/24	3	15.25	3	15.30	15.25	0	3,732	0.00%
2018/01/23	26	15.29	15	15.37	15.30	11	3,791	0.29%
2018/01/22	42	15.85	12	16.07	15.70	30	3,804	0.79%
2018/01/19	0	0.00	1	15.90	15.75	-1	3,801	-0.03%
2018/01/18	31	15.87	7	15.91	15.70	24	3,835	0.63%
2018/01/17	5	15.55	7	15.73	15.60	-2	3,761	-0.05%
2018/01/15	0	0.00	10	15.60	15.55	-10	3,830	-0.26%
2018/01/12	0	0.00	8	15.35	15.35	-8	3,783	-0.21%
2018/01/11	2	14.85	0	0.00	14.85	2	3,773	0.05%
2018/01/05	4	15.43	14	15.52	15.45	-10	4,169	-0.24%
2018/01/03	0	0.00	3	15.40	15.35	-3	4,538	-0.07%