菱生 (2369)-群益金鼎-潭子券商分點個股進出

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－群益金鼎-潭子券商分點個股進出

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

群益金鼎-潭子券商分點個股進出
群益金鼎-潭子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	11	24.92	8.2	24.57	24.50	2.9	4,995	0.06%
2024/05/30	14	24.06	28.2	24.29	24.15	-14.2	4,928	-0.29%
2024/05/29	10	24.34	12	24.82	24.60	-2	4,947	-0.04%
2024/05/28	16	24.18	7	24.10	24.15	9	5,079	0.18%
2024/05/27	4	23.51	29	23.03	23.40	-25	5,030	-0.50%
2024/05/24	2	22.10	1	22.15	22.10	1	5,078	0.02%
2024/05/23	2	21.73	0	0.00	22.00	2	5,346	0.04%
2024/05/22	9	22.12	6	22.55	22.20	3	5,542	0.05%
2024/05/21	1	21.45	11	21.41	21.50	-10	5,680	-0.18%
2024/05/20	0	0.00	2	21.50	21.40	-2	6,051	-0.03%
2024/05/17	3	21.40	0	0.00	21.40	3	6,706	0.04%
2024/05/16	0	0.00	1	21.35	21.40	-1	8,721	-0.01%
2024/05/15	0	0.00	2	21.50	21.35	-2	9,770	-0.02%
2024/05/14	0.2	21.30	0	0.00	21.20	0.2	10,294	0.00%
2024/05/13	7.1	20.96	0	0.00	21.10	7.1	10,542	0.07%
2024/05/10	3.2	20.98	0	0.00	21.15	3.2	10,704	0.03%
2024/05/09	1	21.35	0	0.00	21.25	1	10,847	0.01%
2024/05/03	2	22.03	0	0.00	21.85	2	12,655	0.02%
2024/05/02	1	22.25	0	0.00	22.35	1	12,893	0.01%
2024/04/29	2	22.35	2	22.45	22.30	0	14,729	0.00%
2024/04/26	2	22.03	5	22.18	22.00	-3	14,910	-0.02%
2024/04/25	2	21.85	0	0.00	21.90	2	14,959	0.01%
2024/04/24	27	21.87	5	21.93	21.95	22	14,959	0.15%
2024/04/22	0	0.00	5	21.70	21.20	-5	14,949	-0.03%
2024/04/19	7	21.71	2	21.80	21.80	5	14,935	0.03%
2024/04/18	1	22.35	0	0.00	22.35	1	14,894	0.01%
2024/04/17	7	22.80	0	0.00	22.80	7	14,887	0.05%
2024/04/16	0	0.00	11	22.06	22.20	-11	14,886	-0.07%
2024/04/15	6.7	23.45	1	23.00	23.05	5.7	14,838	0.04%
2024/04/12	52	24.30	0	0.00	24.20	52	14,769	0.35%
2024/04/11	59	24.76	0	0.00	24.45	59	14,759	0.40%
2024/04/10	3	25.08	6	25.38	24.95	-3	14,760	-0.02%
2024/04/09	0	0.00	1	24.65	24.90	-1	14,695	-0.01%
2024/04/08	2	24.40	8	24.65	24.60	-6	14,655	-0.04%
2024/04/03	0	0.00	10	24.07	24.15	-10	14,680	-0.07%
2024/04/02	1	24.40	1	25.00	24.40	0	14,820	0.00%
2024/04/01	0	0.00	17	24.56	24.90	-17	15,048	-0.11%
2024/03/29	3	23.70	7	24.19	23.80	-4	15,037	-0.03%
2024/03/28	2	24.10	3	24.15	24.10	-1	15,070	-0.01%
2024/03/27	1.4	24.27	0	0.00	24.35	1.4	15,060	0.01%
2024/03/26	7	24.60	1	24.40	24.40	6	15,057	0.04%
2024/03/25	6	25.49	1	25.20	25.20	5	15,050	0.03%
2024/03/22	0	0.00	5	25.37	25.35	-5	15,016	-0.03%
2024/03/21	7	25.09	12	25.32	24.90	-5	14,898	-0.03%
2024/03/20	8	24.33	0	0.00	24.15	8	14,619	0.05%
2024/03/19	2	24.50	2	24.70	24.45	0	14,640	0.00%
2024/03/18	1	24.50	800	24.52	24.85	-799	14,646	-5.46%	大賣/鉅額交易
2024/03/15	9	24.22	3.5	24.26	24.05	5.5	14,617	0.04%
2024/03/14	4	24.41	10	24.72	24.35	-6	14,613	-0.04%
2024/03/13	1	25.10	0	0.00	24.95	1	14,624	0.01%
2024/03/12	9	25.47	33	25.23	25.55	-24	14,624	-0.16%
2024/03/11	6	24.94	20	25.06	24.90	-14	14,644	-0.10%
2024/03/08	19	24.92	13	25.15	24.75	6	14,682	0.04%
2024/03/07	20	26.46	3	26.45	25.60	17	14,631	0.12%
2024/03/06	17	26.91	9	26.89	27.10	8	14,558	0.05%
2024/03/05	5	26.13	11	26.57	26.45	-6	14,663	-0.04%
2024/03/04	11	26.48	6	26.39	26.25	5	15,604	0.03%
2024/03/01	30	26.87	3	26.97	26.35	27	15,581	0.17%
2024/02/29	14	26.42	8	26.68	26.60	6	15,319	0.04%
2024/02/27	14	26.56	8	27.28	26.40	6	15,175	0.04%
2024/02/26	23	27.00	6	27.12	27.10	17	15,001	0.11%
2024/02/23	14	26.82	15	26.75	26.65	-1	14,866	-0.01%
2024/02/22	6	27.43	1	28.00	27.25	5	14,794	0.03%
2024/02/21	192	28.19	1	28.05	27.60	191	14,615	1.31%	大買/鉅額交易
2024/02/20	32	28.00	47.1	27.85	27.75	-15.1	14,454	-0.10%
2024/02/19	647	29.10	90	29.25	28.40	557	14,008	3.98%	大買/鉅額交易
2024/02/16	37	26.95	98	27.66	28.10	-61	12,541	-0.49%
2024/02/15	1	25.60	30.6	25.32	25.55	-29.6	11,643	-0.25%
2024/02/05	6	24.29	10	24.19	24.15	-4	11,497	-0.03%
2024/02/02	5	24.30	11	23.86	23.90	-6	11,304	-0.05%
2024/02/01	1	23.90	5.4	24.03	23.80	-4.4	11,194	-0.04%
2024/01/31	17	24.83	9	24.58	24.35	8	11,138	0.07%
2024/01/30	16	24.12	18	23.96	24.55	-2	10,369	-0.02%
2024/01/29	3	22.70	4	22.83	22.70	-1	9,680	-0.01%
2024/01/26	8	22.93	2	23.40	22.70	6	9,703	0.06%
2024/01/25	12	23.80	10	23.25	23.20	2	9,672	0.02%
2024/01/24	17	24.50	73	24.58	23.90	-56	9,552	-0.59%
2024/01/23	22	23.39	53	23.38	23.90	-31	8,402	-0.37%
2024/01/22	2	21.35	10	21.40	21.75	-8	8,120	-0.10%
2024/01/19	1	21.05	8	20.98	21.00	-7	8,223	-0.09%
2024/01/18	9	20.40	1	20.25	20.15	8	8,599	0.09%
2024/01/17	6	20.32	6	20.50	20.45	0	9,181	0.00%
2024/01/16	8	20.71	0	0.00	20.70	8	10,785	0.07%
2024/01/15	2	21.00	11	20.80	21.10	-9	11,370	-0.08%
2024/01/12	3	20.63	7	20.75	20.60	-4	12,009	-0.03%
2024/01/11	2	21.00	3	20.95	21.00	-1	12,175	-0.01%
2024/01/10	9	20.61	0	0.00	20.70	9	12,641	0.07%
2024/01/09	4	21.00	3	21.05	20.90	1	12,858	0.01%
2024/01/08	4	21.68	1	21.90	21.50	3	13,018	0.02%
2024/01/05	2	22.35	1	22.20	21.85	1	13,001	0.01%
2024/01/04	3	22.52	7	22.72	22.20	-4	12,989	-0.03%
2024/01/03	2	22.60	3	22.93	22.60	-1	12,970	-0.01%
2024/01/02	7	22.79	6	22.92	22.95	1	12,951	0.01%
2023/12/29	1	22.90	0	0.00	22.90	1	12,942	0.01%
2023/12/28	19	22.86	25	23.36	23.30	-6	12,907	-0.05%
2023/12/27	44	22.96	6	23.21	23.20	38	12,757	0.30%
2023/12/26	10	22.20	1.1	22.06	22.35	9	12,489	0.07%
2023/12/25	6	22.41	0	0.00	21.85	6	12,424	0.05%
2023/12/22	1	21.70	1	21.80	21.65	0	12,348	0.00%
2023/12/21	2	21.75	0	0.00	21.70	2	12,332	0.02%
2023/12/20	11	22.18	0	0.00	22.20	11	12,313	0.09%
2023/12/15	3	22.48	0	0.00	22.35	3	12,245	0.02%
2023/12/14	3	23.02	0	0.00	22.85	3	12,198	0.02%
2023/12/13	1	22.70	2	22.68	22.70	-1	12,147	-0.01%
2023/12/12	4	22.96	0	0.00	22.70	4	12,134	0.03%
2023/12/11	5	23.07	1	23.05	23.00	4	12,100	0.03%
2023/12/08	10	23.49	4	23.51	23.30	6	12,079	0.05%
2023/12/07	6	23.22	0	0.00	23.30	6	12,064	0.05%
2023/12/06	0	0.00	4.5	23.52	23.55	-4.5	12,036	-0.04%
2023/12/05	6	23.38	0	0.00	23.30	6	11,988	0.05%
2023/12/04	5	24.20	35	24.10	23.70	-30	11,939	-0.25%
2023/12/01	6	23.88	8	24.18	24.15	-2	11,883	-0.02%
2023/11/30	9	24.24	8	24.40	23.90	1	11,820	0.01%
2023/11/29	42	24.89	37	24.76	24.30	5	11,673	0.04%
2023/11/28	2	23.53	1	23.60	23.45	1	11,095	0.01%
2023/11/27	0	0.00	12	23.45	23.20	-12	11,022	-0.11%
2023/11/24	0	0.00	6	23.43	23.30	-6	10,979	-0.05%
2023/11/22	6	23.48	2	23.38	23.45	4	11,135	0.04%
2023/11/21	2	23.38	25.2	23.44	23.05	-23.2	11,163	-0.21%
2023/11/20	2	23.28	26	23.19	23.25	-24	11,011	-0.22%
2023/11/17	0	0.00	7	22.96	22.80	-7	10,827	-0.06%
2023/11/16	6	22.64	3	22.62	22.45	3	10,606	0.03%
2023/11/15	34.5	22.64	43	22.39	22.60	-8.5	10,389	-0.08%
2023/11/14	15	21.48	7	21.54	21.75	8	9,836	0.08%
2023/11/13	31	21.68	13	21.14	21.65	18	9,676	0.19%
2023/11/10	0	0.00	2	20.10	20.10	-2	9,288	-0.02%
2023/11/09	2	20.10	1	20.30	20.05	1	9,223	0.01%
2023/11/08	4	20.73	0	0.00	20.40	4	9,169	0.04%
2023/11/07	1	20.10	3	20.33	20.75	-2	9,060	-0.02%
2023/11/06	16	21.21	2	21.28	21.15	14	8,961	0.16%
2023/11/03	2	21.08	1.7	21.04	20.80	0.3	8,885	0.00%
2023/11/02	3	21.10	0	0.00	21.10	3	8,827	0.03%
2023/11/01	3	20.95	7	21.14	20.85	-4	8,765	-0.05%
2023/10/31	1	21.50	3	21.32	21.15	-2	8,649	-0.02%
2023/10/30	18	21.93	7	21.93	21.75	11	8,496	0.13%
2023/10/27	6	22.21	6	21.88	21.70	0	8,318	0.00%
2023/10/26	12	22.94	6	22.82	22.40	6	8,168	0.07%
2023/10/25	14	23.33	15	23.26	23.25	-1	8,159	-0.01%
2023/10/24	83	24.51	164	24.27	23.55	-81	7,787	-1.04%	大賣/
2023/10/23	5	23.20	132	23.36	23.65	-127	6,176	-2.06%	大賣/鉅額交易
2023/10/20	9	20.76	99	21.03	21.50	-90	5,607	-1.60%
2023/10/19	5	19.79	5	19.56	19.55	0	4,977	0.00%
2023/10/18	9	20.08	36	19.78	20.10	-27	4,813	-0.56%
2023/10/17	6	19.25	25	19.22	18.85	-19	4,372	-0.43%
2023/10/16	1	18.90	28	18.75	19.10	-27	4,165	-0.65%
2023/10/13	3	17.50	0	0.00	17.55	3	4,074	0.07%
2023/10/12	5	17.60	8	17.54	17.70	-3	4,107	-0.07%
2023/10/11	3	17.00	0	0.00	17.00	3	4,120	0.07%
2023/10/06	3	17.30	0	0.00	17.20	3	4,223	0.07%
2023/10/05	5	17.25	0	0.00	17.25	5	4,261	0.12%
2023/10/04	3	17.50	5	17.50	17.40	-2	4,291	-0.05%
2023/10/03	11	18.00	0	0.00	17.90	11	4,333	0.25%
2023/10/02	0	0.00	0.1	18.20	18.20	-0.1	4,483	0.00%
2023/09/28	23	18.27	0	0.00	18.00	23	4,658	0.49%
2023/09/26	3	18.78	0	0.00	18.55	3	5,199	0.06%
2023/09/25	0	0.00	2	19.00	19.10	-2	5,205	-0.04%
2023/09/20	1	18.95	0	0.00	19.00	1	5,188	0.02%
2023/09/19	2	19.30	2	19.50	19.20	0	5,173	0.00%
2023/09/18	2	19.43	13	19.57	19.30	-11	5,157	-0.21%
2023/09/15	0	0.00	10	19.50	19.55	-10	5,156	-0.19%
2023/09/14	0	0.00	10.2	19.45	19.55	-10.2	5,134	-0.20%
2023/09/13	9	19.37	2	19.53	19.25	7	5,131	0.14%
2023/09/12	15	19.72	5	19.70	19.70	10	5,129	0.19%
2023/09/11	2.1	19.51	0	0.00	19.30	2.1	5,114	0.04%
2023/09/08	0	0.00	2	19.45	19.40	-2	5,071	-0.04%
2023/09/07	0	0.00	10	19.55	19.55	-10	5,035	-0.20%
2023/09/06	30	19.95	1.2	19.66	19.65	28.8	4,995	0.58%
2023/09/05	6	19.82	38	19.99	19.85	-32	4,916	-0.65%
2023/09/04	41	19.72	17	19.65	19.40	24	4,799	0.50%
2023/09/01	34	19.55	88.9	20.38	20.70	-54.9	4,607	-1.19%
2023/08/31	10	18.90	10	18.85	19.10	0	4,113	0.00%
2023/08/30	4	19.00	7	18.99	18.75	-3	4,098	-0.07%
2023/08/29	4	18.69	1	18.60	18.80	3	4,056	0.07%
2023/08/28	24.1	19.18	24.5	19.46	18.95	-0.4	3,970	-0.01%
2023/08/25	14	18.78	33	18.68	18.80	-19	3,661	-0.52%
2023/08/24	9	17.64	8	17.75	17.50	1	3,472	0.03%
2023/08/23	10	17.20	3	17.15	17.25	7	3,444	0.20%
2023/08/22	1	16.75	0	0.00	16.70	1	3,433	0.03%
2023/08/21	2	16.95	0	0.00	16.95	2	3,422	0.06%
2023/08/18	4	17.15	0	0.00	17.00	4	3,418	0.12%
2023/08/17	2	17.30	0	0.00	17.25	2	3,412	0.06%
2023/08/16	6	17.09	0	0.00	17.05	6	3,402	0.18%
2023/08/15	0	0.00	3	17.37	17.30	-3	3,394	-0.09%
2023/08/14	3	16.97	1	17.05	17.00	2	3,389	0.06%
2023/08/11	0	0.00	3	17.62	17.35	-3	3,371	-0.09%
2023/08/10	13	17.67	1	17.55	17.55	12	3,364	0.36%
2023/08/09	5	18.22	0	0.00	18.20	5	3,323	0.15%
2023/08/08	0	0.00	2	18.65	18.50	-2	3,296	-0.06%
2023/08/07	0	0.00	4	18.49	18.75	-4	3,280	-0.12%
2023/08/04	2	18.10	10.7	18.23	18.10	-8.7	3,244	-0.27%
2023/08/02	0.1	18.45	2.3	18.25	18.10	-2.2	3,209	-0.07%
2023/08/01	0.1	18.70	0	0.00	18.50	0.1	3,159	0.00%
2023/07/31	13.1	19.44	19.5	20.12	18.70	-6.4	3,108	-0.20%
2023/07/28	47.5	20.53	43	20.19	20.05	4.5	2,944	0.15%
2023/07/27	32.1	18.52	81.1	18.90	19.35	-49	2,504	-1.96%
2023/07/26	2	17.68	0	0.00	17.60	2	2,283	0.09%
2023/07/25	0	0.00	11	18.05	17.90	-11	2,266	-0.49%
2023/07/24	0	0.00	2	17.70	17.55	-2	2,228	-0.09%
2023/07/21	2	17.90	1	17.95	17.90	1	2,206	0.05%
2023/07/20	2	17.60	13	18.08	18.05	-11	2,202	-0.50%
2023/07/19	3	17.93	10	17.73	17.55	-7	2,159	-0.32%
2023/07/18	0	0.00	13.8	18.45	17.85	-13.8	2,129	-0.65%
2023/07/17	0	0.00	11	18.00	17.95	-11	2,030	-0.54%
2023/07/14	2	17.90	4	17.85	17.85	-2	1,998	-0.10%
2023/07/13	2	18.13	8	18.23	17.85	-6	1,994	-0.30%
2023/07/12	2	17.90	0	0.00	17.90	2	1,892	0.11%
2023/07/11	0	0.00	5	17.82	17.80	-5	1,846	-0.27%
2023/07/10	0	0.00	3	17.52	17.50	-3	1,821	-0.16%
2023/07/07	6	18.04	18	17.94	17.85	-12	1,813	-0.66%
2023/07/06	8	18.03	17	18.11	18.40	-9	1,658	-0.54%
2023/07/05	20.1	18.02	41	18.00	18.00	-20.9	1,477	-1.41%
2023/07/04	13	16.59	70	16.88	17.15	-57	1,025	-5.56%
2023/06/30	1	15.30	1	15.40	15.40	0	889	0.00%
2023/06/29	12	15.35	16.2	15.35	15.40	-4.2	893	-0.47%
2023/06/28	1.5	15.23	4.4	15.21	15.20	-2.9	890	-0.33%
2023/06/27	0	0.00	0.2	15.40	15.25	-0.2	879	-0.02%
2023/06/26	0	0.00	34	15.60	15.60	-34	870	-3.91%
2023/06/21	0	0.00	1	15.60	15.55	-1	864	-0.12%
2023/06/19	0	0.00	6.2	15.60	15.55	-6.2	862	-0.72%
2023/06/16	1	15.35	9.5	15.51	15.60	-8.5	842	-1.01%
2023/06/15	2	15.15	15.5	15.25	15.40	-13.5	814	-1.66%
2023/06/14	0	0.00	12	15.03	15.15	-12	781	-1.54%
2023/06/13	0	0.00	1	14.95	14.90	-1	779	-0.13%
2023/06/12	0	0.00	6	14.77	14.75	-6	775	-0.77%
2023/06/08	0	0.00	3	14.90	14.85	-3	778	-0.39%
2023/06/07	2	15.10	0	0.00	15.00	2	793	0.25%
2023/06/05	8	14.80	0	0.00	14.95	8	830	0.96%
2023/05/31	0	0.00	4	14.55	14.65	-4	839	-0.48%
2023/05/30	2	14.75	3.2	14.67	14.55	-1.2	841	-0.14%
2023/05/29	2	14.60	1	14.60	14.60	1	845	0.12%
2023/05/24	0	0.00	21	14.44	14.55	-21	910	-2.31%
2023/05/22	1	14.00	0	0.00	14.20	1	965	0.10%
2023/05/19	0	0.00	25	14.19	14.05	-25	1,007	-2.48%
2023/05/17	1	14.00	7	14.08	14.05	-6	1,097	-0.55%
2023/05/16	0	0.00	5	14.00	14.00	-5	1,099	-0.45%
2023/05/15	3	13.60	0	0.00	13.60	3	1,102	0.27%
2023/05/12	5	13.70	0	0.00	13.70	5	1,139	0.44%
2023/05/11	0	0.00	1	13.65	13.60	-1	1,179	-0.08%
2023/05/10	5	13.95	0	0.00	14.00	5	1,202	0.42%
2023/05/09	1	14.00	0	0.00	14.00	1	1,219	0.08%
2023/05/04	0	0.00	20	14.20	14.20	-20	1,422	-1.41%
2023/05/03	0	0.00	15	14.10	14.20	-15	1,477	-1.02%
2023/05/02	3	14.25	0	0.00	14.30	3	1,495	0.20%
2023/04/27	0	0.00	5	14.20	14.05	-5	1,495	-0.33%
2023/04/26	7	13.96	2	14.00	14.15	5	1,492	0.33%
2023/04/25	5	14.30	0	0.00	14.20	5	1,483	0.34%
2023/04/24	3	14.70	0	0.00	14.70	3	1,472	0.20%
2023/04/21	37	15.07	0	0.00	14.85	37	1,471	2.52%
2023/04/20	3	15.27	100	15.09	15.05	-97	1,460	-6.64%
2023/04/19	2	15.40	3	15.45	15.50	-1	1,454	-0.07%
2023/04/18	1	15.80	6	15.68	15.70	-5	1,443	-0.35%
2023/04/17	101	15.69	5	15.64	15.60	96	1,412	6.80%	大買/
2023/04/13	1	15.35	19	15.52	15.35	-18	1,378	-1.31%
2023/04/12	2	15.30	12	15.58	15.70	-10	1,355	-0.74%
2023/03/30	0	0.00	34	15.20	15.15	-34	1,285	-2.65%
2023/03/29	0	15.20	1	15.00	14.90	-1	1,277	-0.08%
2023/03/28	1	15.00	0	0.00	15.05	1	1,280	0.08%
2023/03/24	8	15.27	0	0.00	15.20	8	1,275	0.63%
2023/03/23	0	15.10	2	15.20	15.20	-2	1,269	-0.16%
2023/03/22	0	14.95	20	14.98	15.00	-20	1,260	-1.59%
2023/03/21	10	14.90	2	14.95	14.95	8	1,259	0.64%
2023/03/20	0	0.00	4	14.85	14.90	-4	1,258	-0.32%
2023/03/17	12	14.70	0	0.00	14.80	12	1,258	0.95%
2023/03/16	17	14.57	3	14.48	14.35	14	1,258	1.11%
2023/03/15	33	14.80	0	0.00	14.80	33	1,252	2.63%
2023/03/10	3	15.27	0	0.00	15.10	3	1,280	0.23%
2023/03/09	9	15.79	2	15.60	15.55	7	1,276	0.55%
2023/03/08	0	0.00	2	15.40	15.70	-2	1,267	-0.16%
2023/02/24	1	15.40	2	15.45	15.15	-1	1,204	-0.08%
2023/02/23	2	15.43	0	0.00	15.40	2	1,192	0.17%
2023/02/22	2	15.30	0	0.00	15.50	2	1,171	0.17%
2023/02/21	0	0.00	2	15.70	15.45	-2	1,166	-0.17%
2023/02/20	0	0.00	6	15.70	15.70	-6	1,163	-0.52%
2023/02/17	0	0.00	12	15.14	15.45	-12	1,138	-1.05%
2023/02/16	8	15.23	45	15.22	15.25	-37	1,104	-3.35%
2023/02/13	4	14.40	21	14.40	14.45	-17	1,120	-1.52%
2023/02/10	4	14.58	0	0.00	14.40	4	1,126	0.36%
2023/02/09	0	0.00	2.1	15.05	14.90	-2.1	1,101	-0.19%
2023/02/07	4	14.78	0	0.00	14.75	4	1,045	0.38%
2023/02/06	0	0.00	1	14.75	14.80	-1	1,095	-0.09%
2023/02/03	2	15.05	8	15.05	15.05	-6	1,081	-0.55%
2023/02/02	7	15.10	23	15.08	15.10	-16	1,040	-1.54%
2023/02/01	3	14.20	10	14.24	14.70	-7	900	-0.78%
2023/01/31	0	0.00	17	13.64	13.95	-17	852	-1.99%
2023/01/30	0	0.00	20	13.26	13.25	-20	835	-2.39%
2023/01/17	0	0.00	12	13.10	13.05	-12	835	-1.44%
2023/01/16	0	0.00	30	13.04	13.05	-30	837	-3.58%
2023/01/13	4	13.30	0	0.00	13.15	4	837	0.48%
2023/01/11	0	0.00	4	13.45	13.45	-4	837	-0.48%
2023/01/10	1	13.30	6	13.49	13.30	-5	836	-0.60%
2023/01/09	0	0.00	8	13.45	13.45	-8	838	-0.95%
2023/01/06	0	0.00	5	13.25	13.25	-5	848	-0.59%
2023/01/05	0	0.00	3	13.20	13.05	-3	872	-0.34%
2023/01/04	1	12.90	0	0.00	12.95	1	877	0.11%
2023/01/03	1	12.85	0	0.00	13.05	1	888	0.11%
2022/12/30	1	12.95	0	0.00	12.95	1	889	0.11%
2022/12/29	7	12.96	0	0.00	12.95	7	892	0.78%
2022/12/28	0	0.00	2	13.30	13.10	-2	897	-0.22%
2022/12/27	2	13.38	0	0.00	13.40	2	902	0.22%
2022/12/23	5	13.10	0	0.00	13.20	5	928	0.54%
2022/12/21	0	0.00	2	13.30	13.20	-2	973	-0.21%
2022/12/20	8	13.31	0	0.00	13.20	8	981	0.81%
2022/12/19	8	13.61	0	0.00	13.60	8	1,007	0.79%
2022/12/16	4	13.64	0	0.00	13.70	4	1,015	0.39%
2022/12/15	5	14.00	2	14.00	14.05	3	1,016	0.30%
2022/12/13	11	13.95	1	13.90	13.75	10	1,023	0.98%
2022/12/12	0	0.00	4	14.00	13.90	-4	1,022	-0.39%
2022/12/09	1	14.20	1	14.20	14.20	0	1,032	0.00%
2022/12/08	1	14.05	4	14.15	14.30	-3	1,040	-0.29%
2022/12/07	6	14.22	0	0.00	14.05	6	1,045	0.57%
2022/12/06	3	14.43	0	0.00	14.35	3	1,049	0.29%
2022/12/05	6	14.85	0	0.00	14.75	6	1,047	0.57%
2022/12/02	8	14.90	8.8	14.88	14.90	-0.8	1,039	-0.08%
2022/12/01	37	14.51	5	14.57	14.55	32	1,033	3.10%
2022/11/30	0	0.00	3	14.15	14.25	-3	1,031	-0.29%
2022/11/29	3	13.73	0	0.00	13.95	3	1,035	0.29%
2022/11/23	1	14.10	0	0.00	14.05	1	1,044	0.10%
2022/11/22	1	13.95	0	0.00	14.00	1	1,047	0.10%
2022/11/21	0	0.00	1	14.20	14.00	-1	1,053	-0.09%
2022/11/18	2	14.40	0	0.00	14.30	2	1,056	0.19%
2022/11/17	18	14.30	13.4	14.33	14.45	4.6	1,050	0.44%
2022/11/16	0	0.00	0.3	14.15	14.15	-0.3	1,038	-0.03%
2022/11/15	16	14.14	1	14.15	14.15	15	1,028	1.46%
2022/11/14	1	13.85	0	0.00	13.95	1	1,020	0.10%
2022/11/11	0	0.00	2	13.95	13.70	-2	1,020	-0.20%
2022/11/10	3	13.68	2	13.60	13.85	1	1,005	0.10%
2022/11/09	2	14.05	16	13.85	13.95	-14	1,002	-1.40%
2022/11/08	1	13.50	11	13.70	13.50	-10	923	-1.08%
2022/11/07	3	13.60	1	13.55	13.55	2	934	0.21%
2022/11/04	0	0.00	1	13.35	13.50	-1	943	-0.11%
2022/11/03	0	0.00	5	13.04	13.25	-5	952	-0.52%
2022/11/02	3	13.45	6	13.15	13.15	-3	963	-0.31%
2022/11/01	0	0.00	8	13.03	13.10	-8	938	-0.85%
2022/10/31	0	0.00	10	12.93	12.90	-10	956	-1.05%
2022/10/28	15	12.66	0	0.00	12.65	15	1,020	1.47%
2022/10/27	0	0.00	2	12.95	13.00	-2	1,066	-0.19%
2022/10/26	0	0.00	5	12.80	12.70	-5	1,088	-0.46%
2022/10/25	2	12.70	0	0.00	12.65	2	1,102	0.18%
2022/10/24	2	12.95	9	12.91	12.75	-7	1,110	-0.63%
2022/10/21	5	12.63	4	12.70	12.65	1	1,123	0.09%
2022/10/20	8	12.50	0	0.00	12.55	8	1,133	0.71%
2022/10/19	2	12.80	2	13.00	12.65	0	1,144	0.00%
2022/10/18	0	0.00	4	12.85	12.85	-4	1,148	-0.35%
2022/10/17	9	12.27	4	12.65	12.70	5	1,163	0.43%
2022/10/14	0	0.00	11	12.60	12.65	-11	1,178	-0.93%
2022/10/13	18	12.14	0	0.00	11.85	18	1,179	1.53%
2022/10/12	6	12.75	0	0.00	12.75	6	1,162	0.52%
2022/10/11	0	0.00	14	13.00	12.95	-14	1,166	-1.20%
2022/10/07	0	0.00	1	13.50	13.45	-1	1,169	-0.09%
2022/10/06	8	13.47	5	13.50	13.50	3	1,181	0.25%
2022/10/05	5	13.44	2	13.60	13.45	3	1,191	0.25%
2022/10/04	0	0.00	5	13.28	13.30	-5	1,203	-0.42%
2022/10/03	0	0.00	2	12.85	12.95	-2	1,211	-0.17%
2022/09/30	1	12.80	0	0.00	12.90	1	1,230	0.08%
2022/09/29	0	0.00	7	12.91	12.85	-7	1,247	-0.56%
2022/09/28	15.4	12.51	0	0.00	12.35	15.4	1,254	1.23%
2022/09/27	5	13.26	2	13.35	13.30	3	1,240	0.24%
2022/09/26	12	13.63	0	0.00	13.35	12	1,257	0.95%
2022/09/23	6	14.60	0	0.00	14.55	6	1,268	0.47%
2022/09/22	2	14.75	0	0.00	14.75	2	1,292	0.15%
2022/09/20	1	15.00	1	15.05	14.95	0	1,295	0.00%
2022/09/19	0	0.00	5	15.00	14.85	-5	1,304	-0.38%
2022/09/16	7	14.92	0	0.00	14.85	7	1,316	0.53%
2022/09/15	0	0.00	2	15.40	15.30	-2	1,327	-0.15%
2022/09/14	2	14.95	1	15.00	15.15	1	1,346	0.07%
2022/09/13	0	0.00	8	15.44	15.15	-8	1,369	-0.58%
2022/09/12	0	0.00	2	15.10	15.10	-2	1,396	-0.14%
2022/09/08	0	0.00	1	14.90	14.90	-1	1,433	-0.07%
2022/09/07	5	14.74	3	14.80	14.65	2	1,461	0.14%
2022/09/06	2	15.00	6	15.00	15.00	-4	1,464	-0.27%
2022/09/05	7	15.30	0	0.00	15.15	7	1,486	0.47%
2022/09/02	2	15.55	0	0.00	15.55	2	1,490	0.13%
2022/08/31	0	0.00	7	15.92	16.00	-7	1,498	-0.47%
2022/08/29	7	15.60	2	15.70	15.65	5	1,504	0.33%
2022/08/26	8	16.20	0	0.00	16.15	8	1,501	0.53%
2022/08/24	0	0.00	1	16.05	15.85	-1	1,504	-0.07%
2022/08/23	6	15.90	0	0.00	15.85	6	1,558	0.39%
2022/08/22	2	16.35	0	0.00	16.20	2	1,578	0.13%
2022/08/19	0	0.00	2	16.45	16.55	-2	1,578	-0.13%
2022/08/18	0	0.00	2	16.20	16.20	-2	1,566	-0.13%
2022/08/17	1	16.20	3	16.10	16.10	-2	1,562	-0.13%
2022/08/16	0	0.00	5	16.20	16.25	-5	1,562	-0.32%
2022/08/15	0	0.00	6	16.23	16.15	-6	1,564	-0.38%
2022/08/12	2	15.75	5	15.77	15.85	-3	1,560	-0.19%
2022/08/11	1	15.35	3	15.40	15.40	-2	1,547	-0.13%
2022/08/10	4	15.10	0	0.00	15.10	4	1,543	0.26%
2022/08/09	1	15.35	1	15.50	15.25	0	1,542	0.00%
2022/08/08	3	15.57	1	15.50	15.50	2	1,536	0.13%
2022/08/05	4	15.76	4	15.86	15.90	0	1,522	0.00%
2022/08/04	10	15.45	2	15.65	15.60	8	1,524	0.52%
2022/08/03	2	16.70	10	16.70	16.60	-8	1,474	-0.54%
2022/08/02	10	16.68	2	16.70	16.65	8	1,449	0.55%
2022/08/01	7	17.00	2	17.00	17.00	5	1,436	0.35%
2022/07/29	4	16.91	5	16.93	16.90	-1	1,431	-0.07%
2022/07/28	5	16.70	0	0.00	16.75	5	1,429	0.35%
2022/07/27	1	16.60	4	16.35	16.75	-3	1,419	-0.21%
2022/07/26	9	16.59	1	16.40	16.40	8	1,414	0.57%
2022/07/25	1	16.80	0	0.00	16.90	1	1,413	0.07%
2022/07/22	0	0.00	5	17.16	16.95	-5	1,417	-0.35%
2022/07/21	6	16.89	6	16.84	17.00	0	1,441	0.00%
2022/07/20	0	0.00	3	16.82	16.75	-3	1,441	-0.21%
2022/07/19	2	16.40	2	16.50	16.55	0	1,461	0.00%
2022/07/18	0	0.00	5	16.29	16.35	-5	1,467	-0.34%
2022/07/15	0	0.00	4	16.13	16.10	-4	1,465	-0.27%
2022/07/14	0	0.00	3	15.87	15.85	-3	1,470	-0.20%
2022/07/13	2	15.55	1	15.65	15.55	1	1,472	0.07%
2022/07/12	6	15.13	2	15.05	15.05	4	1,479	0.27%
2022/07/11	3	15.82	1	15.90	15.80	2	1,483	0.13%
2022/07/08	1	16.10	8	16.23	16.25	-7	1,481	-0.47%
2022/07/07	16	15.53	20	15.72	15.85	-4	1,472	-0.27%
2022/07/06	36	15.58	1	15.25	15.20	35	1,461	2.39%
2022/07/05	3	15.97	5	16.13	16.00	-2	1,480	-0.14%
2022/07/04	1	15.75	3	16.05	15.80	-2	1,482	-0.13%
2022/07/01	15	16.00	5	16.27	15.40	10	1,481	0.67%
2022/06/30	9	16.60	6	16.62	16.45	3	1,455	0.21%
2022/06/28	3	17.37	0	0.00	17.35	3	1,475	0.20%
2022/06/27	1	17.60	8.1	17.71	17.75	-7.1	1,494	-0.48%
2022/06/24	1	17.25	3	17.30	17.10	-2	1,502	-0.13%
2022/06/23	5	17.03	10	17.12	17.00	-5	1,529	-0.33%
2022/06/22	1	17.05	4	17.05	17.00	-3	1,729	-0.17%
2022/06/21	2	17.60	18	17.55	17.85	-16	1,759	-0.91%
2022/06/20	6	17.83	0	0.00	17.00	6	1,775	0.34%
2022/06/17	5	18.02	5	18.16	18.10	0	1,791	0.00%
2022/06/16	11	18.99	0	0.00	18.70	11	1,818	0.60%
2022/06/15	1	19.60	9	19.57	19.40	-8	1,918	-0.42%
2022/06/14	10	19.46	8	19.50	19.45	2	1,936	0.10%
2022/06/13	13	20.03	22	19.90	19.90	-9	1,919	-0.47%
2022/06/10	7	20.65	0	0.00	20.60	7	1,927	0.36%
2022/06/09	0	0.00	10	21.10	21.15	-10	1,932	-0.52%
2022/06/08	0	0.00	3	21.45	21.15	-3	1,952	-0.15%
2022/06/07	2	21.30	0	0.00	21.25	2	2,013	0.10%
2022/06/06	2	21.45	0	0.00	21.40	2	2,035	0.10%
2022/06/02	1	21.60	0	0.00	21.60	1	2,090	0.05%
2022/05/31	5	21.50	8	21.68	21.50	-3	2,156	-0.14%
2022/05/30	0	0.00	5.1	21.54	21.60	-5.1	2,125	-0.24%
2022/05/27	3	20.95	0	0.00	20.90	3	2,114	0.14%
2022/05/26	1	20.75	0	0.00	20.65	1	2,137	0.05%
2022/05/20	0	0.00	5	21.12	21.10	-5	2,259	-0.22%
2022/05/19	0	0.00	13	20.90	21.20	-13	2,274	-0.57%
2022/05/17	5	20.90	5	20.85	20.90	0	2,320	0.00%
2022/05/16	0	0.00	3	20.70	20.35	-3	2,338	-0.13%
2022/05/13	0	0.00	4	20.25	20.35	-4	2,348	-0.17%
2022/05/11	1	20.40	4	20.50	20.20	-3	2,355	-0.13%
2022/05/10	3	20.42	0	0.00	20.75	3	2,427	0.12%
2022/05/09	5	21.15	1.4	21.08	20.80	3.6	2,479	0.14%
2022/05/06	2	21.10	0	0.00	21.60	2	2,500	0.08%
2022/05/05	0	0.00	3	21.90	21.65	-3	2,516	-0.12%
2022/05/04	1	21.40	0	0.00	21.40	1	2,555	0.04%
2022/05/03	1	21.05	1	21.05	21.15	0	2,601	0.00%
2022/04/29	14	21.68	12	21.29	21.15	2	2,634	0.08%
2022/04/28	0	0.00	2	21.35	21.15	-2	2,672	-0.07%
2022/04/27	6	20.87	1	21.10	21.10	5	2,749	0.18%
2022/04/26	14	21.71	0	0.00	21.60	14	2,730	0.51%
2022/04/25	18	22.04	0	0.00	21.90	18	2,761	0.65%
2022/04/22	1	22.85	2	22.93	22.90	-1	2,759	-0.04%
2022/04/19	2	23.05	6	23.08	23.10	-4	2,891	-0.14%
2022/04/18	4	22.43	0	0.00	22.60	4	2,967	0.13%
2022/04/15	6	22.85	1	22.90	22.80	5	2,993	0.17%
2022/04/11	6	23.13	2	23.10	23.05	4	3,344	0.12%
2022/04/08	4	23.78	0	0.00	23.75	4	3,592	0.11%
2022/04/07	9	23.80	5	23.70	23.60	4	3,776	0.11%
2022/04/06	2	24.05	0	0.00	24.05	2	3,948	0.05%
2022/04/01	1	24.35	1	24.30	24.35	0	4,047	0.00%
2022/03/31	9	24.42	17	24.66	24.45	-8	4,293	-0.19%
2022/03/30	0	0.00	7	25.09	24.85	-7	4,757	-0.15%
2022/03/29	0	0.00	2	25.25	25.05	-2	4,835	-0.04%
2022/03/28	12.5	24.63	0.2	24.60	24.90	12.3	4,878	0.25%
2022/03/25	72	25.49	50	25.65	25.15	22	4,902	0.45%
2022/03/24	2	24.80	13	25.14	25.30	-11	4,738	-0.23%
2022/03/23	2	24.90	8	24.95	24.95	-6	4,782	-0.13%
2022/03/22	2	24.75	0	0.00	24.80	2	4,871	0.04%
2022/03/21	11	24.55	6	24.58	24.60	5	4,929	0.10%
2022/03/18	2	23.35	28.3	24.07	24.45	-26.3	4,986	-0.53%
2022/03/17	2	23.20	12	23.19	23.25	-10	4,941	-0.20%
2022/03/16	0	0.00	2	22.75	22.50	-2	5,031	-0.04%
2022/03/15	13	22.47	12	22.43	22.35	1	5,142	0.02%
2022/03/14	15	23.09	5	23.20	23.10	10	5,373	0.19%
2022/03/11	4	22.65	0	0.00	22.90	4	5,541	0.07%
2022/03/10	7	22.99	5	22.83	22.90	2	5,638	0.04%
2022/03/09	1	22.10	1	22.10	22.20	0	5,696	0.00%
2022/03/08	17	21.65	2	22.23	21.50	15	5,957	0.25%
2022/03/07	16.1	22.70	11	22.75	22.50	5.1	7,005	0.07%
2022/03/04	6	23.83	5	23.94	23.70	1	7,698	0.01%
2022/03/03	2	24.15	6	24.36	24.10	-4	7,897	-0.05%
2022/03/02	0	0.00	2	23.80	24.00	-2	8,241	-0.02%
2022/03/01	4	23.83	5	23.78	23.85	-1	8,361	-0.01%
2022/02/25	6	23.55	26	23.55	23.50	-20	8,418	-0.24%
2022/02/24	18.1	23.64	5	24.07	23.35	13.1	8,572	0.15%
2022/02/23	7	24.34	0	0.00	24.30	7	8,919	0.08%
2022/02/22	16.1	24.40	5	24.31	24.35	11.1	9,124	0.12%
2022/02/21	2	24.93	2	24.90	25.00	0	9,283	0.00%
2022/02/18	6	24.93	4	25.05	25.10	2	9,691	0.02%
2022/02/17	0	0.00	2	25.25	25.00	-2	9,801	-0.02%
2022/02/16	0	0.00	6.1	25.23	25.20	-6.1	10,010	-0.06%
2022/02/14	6.1	24.41	3	24.45	24.35	3.1	10,236	0.03%
2022/02/11	2	25.28	14	25.26	25.25	-12	10,412	-0.12%
2022/02/10	1	25.30	13	25.27	25.20	-12	10,542	-0.11%
2022/02/09	0	0.00	1	25.00	25.30	-1	10,585	-0.01%
2022/02/08	2	24.40	10	24.32	24.45	-8	10,600	-0.08%
2022/02/07	1	23.70	0	0.00	24.00	1	10,705	0.01%
2022/01/26	10	23.33	3	23.48	23.30	7	11,050	0.06%
2022/01/25	20	23.79	1.5	23.55	23.40	18.5	11,241	0.16%
2022/01/24	11	24.18	3	24.25	24.20	8	11,341	0.07%
2022/01/21	26	24.85	0	0.00	24.65	26	11,433	0.23%
2022/01/20	1	25.40	4	25.56	25.50	-3	11,496	-0.03%
2022/01/19	4	24.78	2	25.05	25.15	2	11,483	0.02%
2022/01/18	8	25.30	2	25.83	25.10	6	11,543	0.05%
2022/01/17	3	25.45	4	25.50	25.50	-1	11,564	-0.01%
2022/01/14	16	24.68	0	0.00	24.80	16	11,597	0.14%
2022/01/13	5	25.28	1	25.20	25.15	4	11,617	0.03%
2022/01/12	18	25.27	3	25.40	25.20	15	11,640	0.13%
2022/01/11	30	25.52	13	25.33	25.25	17	11,662	0.15%
2022/01/10	12	25.97	10	26.01	25.90	2	11,660	0.02%
2022/01/07	15	26.34	40	26.24	26.05	-25	11,753	-0.21%
2022/01/06	18	26.88	0	0.00	27.00	18	11,772	0.15%
2022/01/05	23	27.30	1	27.10	27.10	22	11,815	0.19%
2022/01/04	8	27.51	3	27.70	27.55	5	11,843	0.04%
2022/01/03	24	27.69	38	27.76	27.85	-14	11,828	-0.12%
2021/12/30	15	27.29	37	27.33	27.70	-22	11,651	-0.19%
2021/12/29	9	27.04	4	27.33	27.30	5	11,570	0.04%
2021/12/28	5	26.94	2	26.90	26.85	3	11,556	0.03%
2021/12/27	21	27.11	27	27.24	27.00	-6	11,660	-0.05%
2021/12/24	15	27.16	44	27.17	27.35	-29	11,567	-0.25%
2021/12/23	3	26.37	114	26.49	26.35	-111	11,213	-0.99%	大賣/鉅額交易
2021/12/22	3	26.20	0	0.00	25.90	3	11,372	0.03%
2021/12/21	87	26.00	1	25.80	25.80	86	11,439	0.75%
2021/12/20	13	25.88	3	25.88	25.75	10	11,510	0.09%
2021/12/17	37	26.16	2	26.15	26.05	35	11,611	0.30%
2021/12/16	2	26.55	25	26.73	26.80	-23	11,789	-0.20%
2021/12/15	29	26.16	1	26.15	26.20	28	11,905	0.24%
2021/12/14	29	25.84	17	26.01	25.75	12	12,137	0.10%
2021/12/13	22	26.52	8	26.55	26.40	14	12,420	0.11%
2021/12/10	9	26.53	5	26.73	26.50	4	12,605	0.03%
2021/12/09	5	26.81	2	26.93	26.70	3	12,786	0.02%
2021/12/08	8	27.44	96	27.38	27.15	-88	12,948	-0.68%
2021/12/07	8	26.77	4	27.10	27.35	4	13,140	0.03%
2021/12/06	94	26.83	1.3	26.62	26.60	92.8	13,635	0.68%
2021/12/03	17	27.15	15	27.09	27.00	2	13,941	0.01%
2021/12/02	25	27.48	22	27.05	26.95	3	14,271	0.02%
2021/12/01	58	28.70	78	28.08	27.80	-20	14,650	-0.14%
2021/11/30	17	26.60	68.7	27.46	28.10	-51.7	14,388	-0.36%
2021/11/29	28	25.36	5	25.84	25.55	23	14,168	0.16%
2021/11/26	13	26.95	22	27.06	26.60	-9	14,466	-0.06%
2021/11/25	5.2	26.41	28	26.88	26.45	-22.9	14,563	-0.16%
2021/11/24	7	26.06	20	25.92	26.20	-13	14,807	-0.09%
2021/11/23	33	26.32	3	26.55	26.15	30	15,772	0.19%
2021/11/22	13	27.09	6	27.31	27.30	7	16,008	0.04%
2021/11/19	14	26.37	22	26.66	26.85	-8	16,031	-0.05%
2021/11/18	17	26.13	6	26.48	26.10	11	16,273	0.07%
2021/11/17	10	26.59	32	26.48	26.90	-22	16,561	-0.13%
2021/11/16	7	25.67	9	26.01	25.90	-2	16,392	-0.01%
2021/11/15	8	25.73	22	25.59	25.60	-14	16,550	-0.08%
2021/11/12	31.4	24.98	2	24.58	24.55	29.4	16,751	0.18%
2021/11/11	31	25.35	5	25.42	25.20	26	17,178	0.15%
2021/11/10	23	25.54	3	25.55	25.55	20	17,624	0.11%
2021/11/09	3	26.18	18	26.36	26.00	-15	18,390	-0.08%
2021/11/08	3	25.97	14	26.20	25.80	-11	18,846	-0.06%
2021/11/05	6	25.60	0	0.00	25.85	6	19,553	0.03%
2021/11/04	8	25.71	4	26.26	25.70	4	20,495	0.02%
2021/11/03	20	26.08	4	25.95	25.80	16	22,304	0.07%
2021/11/02	16	26.33	14	26.16	26.60	2	24,642	0.01%
2021/11/01	0	0.00	97	26.19	25.95	-97	25,540	-0.38%
2021/10/29	13	25.53	6	25.37	25.20	7	25,707	0.03%
2021/10/28	0	0.00	11	25.88	26.05	-11	25,842	-0.04%
2021/10/27	13	25.73	5	25.76	25.80	8	26,197	0.03%
2021/10/26	98	25.14	2	26.05	25.10	96	26,488	0.36%
2021/10/25	1	25.25	1.1	25.12	25.70	-0.1	26,635	0.00%
2021/10/22	1	25.70	7	25.59	25.45	-6	26,950	-0.02%
2021/10/21	5	25.08	4	25.70	25.05	1	27,283	0.00%
2021/10/20	5	25.27	2	25.70	25.15	3	27,492	0.01%
2021/10/19	6	25.31	15	25.20	25.30	-9	27,842	-0.03%
2021/10/18	7	24.51	5	24.84	24.55	2	28,634	0.01%
2021/10/15	5.1	24.60	14	24.60	24.80	-8.9	29,069	-0.03%
2021/10/14	43	23.90	30	23.69	23.65	13	29,343	0.04%
2021/10/13	8	24.00	14	24.07	23.70	-6	29,746	-0.02%
2021/10/12	22	24.58	0	0.00	24.35	22	29,981	0.07%
2021/10/08	13	25.83	13	25.74	25.55	0	30,475	0.00%
2021/10/07	3	25.77	21	25.84	26.10	-18	31,126	-0.06%
2021/10/06	37	25.34	25	25.35	24.90	12	32,701	0.04%
2021/10/05	11	24.32	121	25.02	25.65	-110	33,514	-0.33%	大賣/鉅額交易
2021/10/04	42.2	25.33	67	25.07	24.50	-24.8	35,120	-0.07%
2021/10/01	17	26.23	5	25.96	25.85	12	35,406	0.03%
2021/09/30	22	26.64	27	26.85	27.00	-5	35,605	-0.01%
2021/09/29	47.8	26.76	9	27.07	26.30	38.8	35,968	0.11%
2021/09/28	103	28.00	6	28.00	28.05	97	36,179	0.27%	大買/
2021/09/27	26	28.31	15	28.37	28.20	11	36,410	0.03%
2021/09/24	0	0.00	15	28.75	28.55	-15	36,463	-0.04%
2021/09/23	23	28.41	11	29.04	28.20	12	36,408	0.03%
2021/09/22	26	28.39	89	28.61	28.30	-63	36,306	-0.17%
2021/09/17	11	28.75	0	0.00	28.75	11	36,253	0.03%
2021/09/16	16	29.15	37	29.33	29.55	-21	36,183	-0.06%
2021/09/15	108.1	28.40	9	28.47	28.30	99.1	35,892	0.28%	大買/
2021/09/14	3	29.31	15.1	29.27	29.05	-12	35,759	-0.03%
2021/09/13	19.1	29.04	9.2	29.37	28.90	9.9	35,654	0.03%
2021/09/10	48.2	29.70	14.1	29.91	29.85	34.1	35,997	0.09%
2021/09/09	30.3	30.00	145	30.12	30.10	-114.7	36,385	-0.32%	大賣/鉅額交易
2021/09/08	13	28.60	23.5	28.73	28.30	-10.5	36,618	-0.03%
2021/09/07	42	28.62	16.2	28.58	28.50	25.8	36,439	0.07%
2021/09/06	44.4	29.77	20	29.59	29.90	24.3	36,113	0.07%
2021/09/03	19	30.08	81	30.50	30.65	-62	35,579	-0.17%
2021/09/02	48	29.63	27.1	29.55	28.95	20.9	35,229	0.06%
2021/09/01	40.1	30.20	61.6	30.21	30.50	-21.5	34,963	-0.06%
2021/08/31	17	29.77	37.1	29.83	30.45	-20.1	34,532	-0.06%
2021/08/30	27	29.33	37	29.11	29.15	-10	34,421	-0.03%
2021/08/27	73	29.85	72	29.84	28.65	1	34,102	0.00%
2021/08/26	8	28.93	24	29.01	29.30	-16	33,124	-0.05%
2021/08/25	10	28.59	26	28.73	28.55	-16	32,777	-0.05%
2021/08/24	10	27.94	17.2	28.54	27.95	-7.1	32,487	-0.02%
2021/08/23	12	28.16	33.3	28.09	28.60	-21.3	32,099	-0.07%
2021/08/20	20	26.09	25	26.09	26.50	-5	31,797	-0.02%
2021/08/19	26.1	26.29	20.1	25.91	25.50	6	31,611	0.02%
2021/08/18	54.2	25.01	51.6	25.32	26.90	2.7	31,672	0.01%
2021/08/17	23.6	25.91	36.3	26.01	25.05	-12.7	31,361	-0.04%
2021/08/16	48.5	25.86	53.7	25.60	25.85	-5.3	30,920	-0.02%
2021/08/13	43.5	27.66	37.9	27.53	26.85	5.6	30,425	0.02%
2021/08/12	30.1	27.92	49.6	27.85	28.05	-19.5	29,558	-0.07%
2021/08/11	68.6	27.95	158.3	28.39	27.40	-89.7	29,119	-0.31%	大賣/
2021/08/10	75.4	29.47	58.5	29.37	29.30	16.9	28,381	0.06%
2021/08/09	136.7	30.72	130	30.34	29.85	6.7	27,503	0.02%	大買/大賣/
2021/08/06	93.4	30.30	60.1	30.59	29.35	33.3	25,670	0.13%
2021/08/05	19	29.94	229.9	30.57	31.15	-210.9	23,188	-0.91%	大賣/鉅額交易
2021/08/04	28.3	28.09	14	28.24	28.35	14.3	22,281	0.06%
2021/08/03	10	27.80	5	27.57	28.00	5	22,117	0.02%
2021/08/02	6	27.25	32	27.89	27.20	-26	22,141	-0.12%
2021/07/30	19	26.79	42	26.94	26.65	-23	21,909	-0.10%
2021/07/29	23	26.29	11	26.64	26.20	12	21,642	0.06%
2021/07/28	54	25.82	11	26.23	26.20	43	21,511	0.20%
2021/07/27	96	27.94	86	28.19	27.05	10	21,360	0.05%
2021/07/26	14.5	28.13	14	28.25	28.15	0.5	21,094	0.00%
2021/07/23	21	27.70	25	27.88	28.10	-4	21,018	-0.02%
2021/07/22	28	28.16	20	28.43	27.80	8	20,792	0.04%
2021/07/21	7	27.17	21	27.38	27.55	-14	20,057	-0.07%
2021/07/20	9	26.80	10	26.90	26.65	-1	19,848	-0.01%
2021/07/19	9	26.65	53.2	26.95	27.00	-44.2	19,639	-0.23%
2021/07/16	13.2	26.10	33.2	26.37	26.45	-20	19,323	-0.10%
2021/07/15	81.2	25.53	66.2	25.69	26.20	15	19,163	0.08%
2021/07/14	57	25.83	38.8	25.89	25.30	18.2	18,720	0.10%
2021/07/13	165	28.20	258.5	28.46	27.35	-93.5	18,262	-0.51%	大買/大賣/
2021/07/12	25	25.92	207.2	26.08	26.40	-182.2	16,717	-1.09%	大賣/鉅額交易
2021/07/09	85	23.96	74.9	23.94	24.00	10.1	15,872	0.06%
2021/07/08	0	0.00	178.5	23.10	23.20	-178.5	14,274	-1.25%	大賣/鉅額交易
2021/07/07	19	20.81	43.1	20.91	21.10	-24.1	13,999	-0.17%
2021/07/06	28	20.64	14	21.15	20.40	14	13,812	0.10%
2021/07/05	10	20.30	123.3	20.36	20.65	-113.3	13,568	-0.84%	大賣/鉅額交易
2021/07/02	4	19.60	117.1	19.79	19.85	-113.1	13,896	-0.81%	大賣/鉅額交易
2021/07/01	12	19.13	30.1	19.56	19.40	-18.1	14,443	-0.13%
2021/06/30	11.1	19.36	10	19.44	19.50	1.1	14,510	0.01%
2021/06/29	45	19.31	3	19.63	19.20	42	14,458	0.29%
2021/06/28	0	0.00	46	19.60	19.65	-46	14,351	-0.32%
2021/06/25	50	19.47	52	19.45	19.05	-2	14,312	-0.01%
2021/06/24	8	18.83	31.7	19.06	19.30	-23.7	14,589	-0.16%
2021/06/23	15.2	18.50	103	18.66	18.95	-87.8	14,571	-0.60%	大賣/
2021/06/22	86	18.70	6	18.78	18.45	80	14,656	0.55%
2021/06/21	67	19.13	12	19.27	18.50	55	14,558	0.38%
2021/06/18	69.1	19.96	18.6	20.03	19.45	50.5	14,066	0.36%
2021/06/17	10	20.19	167.2	20.03	20.80	-157.2	13,399	-1.17%	大賣/鉅額交易
2021/06/16	11	18.95	78	19.07	19.00	-67	12,572	-0.53%
2021/06/15	4	18.83	15.8	19.00	18.90	-11.8	12,434	-0.09%
2021/06/11	14	18.64	66	18.75	18.85	-52	12,411	-0.42%
2021/06/10	79	18.87	38	18.98	18.80	41	12,326	0.33%
2021/06/09	3	18.43	40	18.78	18.80	-37	11,896	-0.31%
2021/06/08	8	18.00	13.2	17.97	18.40	-5.2	11,693	-0.04%
2021/06/07	35	18.09	20	18.75	17.70	15	11,709	0.13%
2021/06/04	7	17.91	5	18.13	18.05	2	11,394	0.02%
2021/06/03	1.5	17.93	3.3	18.05	18.00	-1.8	11,377	-0.02%
2021/06/02	12	17.79	2	17.85	17.80	10	11,354	0.09%
2021/06/01	8	17.90	22	17.95	17.85	-14	11,327	-0.12%
2021/05/31	4	17.56	1.2	17.63	17.40	2.8	11,239	0.02%
2021/05/28	19	17.42	25	17.64	17.50	-6	11,235	-0.05%
2021/05/27	4.3	16.95	4	17.10	17.05	0.3	11,157	0.00%
2021/05/26	88.2	17.23	144	17.13	16.85	-55.8	11,189	-0.50%	大賣/
2021/05/25	32	16.54	31	16.72	16.60	1	10,914	0.01%
2021/05/24	12	16.16	60	15.91	16.25	-48	10,951	-0.44%
2021/05/21	6	15.58	15	15.63	15.60	-9	10,934	-0.08%
2021/05/20	39	15.65	2	15.73	15.35	37	11,253	0.33%
2021/05/19	30	15.22	39	15.54	16.05	-9	11,316	-0.08%
2021/05/18	72	14.48	53	14.58	14.90	19	11,332	0.17%
2021/05/17	42	13.89	29	14.22	13.55	13	11,593	0.11%
2021/05/14	110.2	15.84	28	15.51	15.05	82.2	11,474	0.72%	大買/
2021/05/13	181	15.61	48	15.20	15.30	133	11,425	1.16%	大買/鉅額交易
2021/05/12	147	16.93	268.2	16.52	16.35	-121.2	11,225	-1.08%	大買/大賣/鉅額交易
2021/05/11	40	18.15	23.3	18.19	18.15	16.7	11,028	0.15%
2021/05/10	41.6	18.81	43	19.17	19.20	-1.5	10,942	-0.01%
2021/05/07	13	17.58	50	18.38	18.50	-37	10,759	-0.34%
2021/05/06	21	16.94	4	17.49	16.85	17	10,719	0.16%
2021/05/05	39	17.57	26	17.88	17.20	13	10,680	0.12%
2021/05/04	62	17.26	70	17.40	17.70	-8	10,660	-0.08%
2021/05/03	20	18.64	27	18.98	18.35	-7	10,488	-0.07%
2021/04/29	65	19.04	22	19.37	18.85	43	10,435	0.41%
2021/04/28	15	19.03	39	19.30	19.60	-24	10,339	-0.23%
2021/04/27	25	19.04	10.3	19.17	19.05	14.7	10,446	0.14%
2021/04/26	137.1	19.46	72	19.56	19.50	65.1	10,486	0.62%	大買/
2021/04/23	67	18.88	19	18.62	18.95	48	10,331	0.46%
2021/04/22	82	18.43	25	18.31	18.10	57	10,438	0.55%
2021/04/21	174	19.06	36	19.29	19.00	138	11,121	1.24%	大買/鉅額交易
2021/04/20	30	18.83	18.3	18.98	19.05	11.7	11,229	0.10%
2021/04/19	6	18.90	20	19.10	18.85	-14	11,325	-0.12%
2021/04/16	35	18.32	15	18.29	18.65	20	11,180	0.18%
2021/04/15	2	17.65	16	17.80	18.05	-14	11,092	-0.13%
2021/04/14	149	17.54	37	17.75	17.60	112	11,089	1.01%	大買/鉅額交易
2021/04/13	30.9	18.23	32.3	18.60	18.15	-1.3	11,094	-0.01%
2021/04/12	30	18.59	41	18.66	18.45	-11	11,003	-0.10%
2021/04/09	56	18.24	165	18.38	18.20	-109	10,957	-0.99%	大賣/鉅額交易
2021/04/08	144	18.72	49	18.87	18.90	95	10,753	0.88%	大買/
2021/04/07	203	17.23	126	17.99	18.45	77	9,992	0.77%	大買/大賣/
2021/04/06	27	16.39	77	16.64	16.80	-50	9,169	-0.55%
2021/04/01	26	16.04	2	16.10	16.10	24	9,004	0.27%
2021/03/31	16	16.08	27	16.06	16.05	-11	9,079	-0.12%
2021/03/30	50	16.13	3	16.12	16.15	47	9,048	0.52%
2021/03/29	50	16.70	35	17.11	16.50	15	8,930	0.17%
2021/03/26	13	16.20	209	16.39	16.45	-196	8,460	-2.32%	大賣/鉅額交易
2021/03/25	18	16.43	35	16.50	16.15	-17	8,444	-0.20%
2021/03/24	6	16.28	30.8	16.26	16.10	-24.8	8,306	-0.30%
2021/03/23	20	16.00	5	16.05	15.85	15	8,273	0.18%
2021/03/22	13	16.35	13.5	16.38	16.40	-0.5	8,191	-0.01%
2021/03/19	17	15.95	19	16.22	16.25	-2	8,094	-0.02%
2021/03/18	7	16.16	28	16.28	16.25	-21	8,125	-0.26%
2021/03/17	15	15.97	43.2	16.10	16.00	-28.2	8,179	-0.34%
2021/03/16	7	15.89	0	0.00	15.85	7	8,235	0.09%
2021/03/15	0	0.00	4	15.85	15.85	-4	8,432	-0.05%
2021/03/12	10	15.50	7	15.50	15.70	3	8,564	0.04%
2021/03/11	0	0.00	34	15.53	15.45	-34	8,905	-0.38%
2021/03/10	1	15.20	53	15.17	15.10	-52	9,136	-0.57%
2021/03/09	19	14.90	69.7	14.89	14.85	-50.7	9,208	-0.55%
2021/03/08	9	15.08	0	0.00	15.15	9	9,490	0.09%
2021/03/05	21	15.10	0	0.00	15.10	21	9,625	0.22%
2021/03/04	29	15.47	20	15.55	15.40	9	9,804	0.09%
2021/03/03	34	15.61	16	15.76	15.70	18	9,899	0.18%
2021/03/02	45	16.13	38.6	16.37	15.75	6.4	9,876	0.07%
2021/02/26	18	15.93	31	16.01	16.05	-13	9,941	-0.13%
2021/02/25	19	15.85	16	15.97	15.80	3	10,284	0.03%
2021/02/24	55	16.20	17	16.46	15.75	38	10,344	0.37%
2021/02/23	10	16.09	25.2	16.17	16.10	-15.2	10,691	-0.14%
2021/02/22	5	15.85	28	16.10	16.10	-23	10,581	-0.22%
2021/02/19	11	15.41	57	15.36	15.60	-46	10,255	-0.45%
2021/02/18	10	15.16	31	15.23	15.30	-21	10,124	-0.21%
2021/02/17	32	15.06	17	14.94	15.30	15	9,965	0.15%
2021/02/05	6	13.96	21.6	13.95	13.95	-15.6	9,622	-0.16%
2021/02/04	4	14.04	1	14.00	13.85	3	9,606	0.03%
2021/02/03	5	13.95	5	14.15	13.90	0	9,550	0.00%
2021/02/02	16	13.75	13	13.86	13.80	3	9,551	0.03%
2021/02/01	4	13.55	1	13.45	13.55	3	9,597	0.03%
2021/01/29	0	0.00	3	14.15	13.80	-3	9,543	-0.03%
2021/01/28	84	14.28	6	14.27	14.25	78	9,444	0.83%
2021/01/27	1	13.85	11	13.90	13.90	-10	9,261	-0.11%
2021/01/26	4	14.13	0	0.00	14.00	4	9,212	0.04%
2021/01/25	15	14.37	15	14.15	14.25	0	9,146	0.00%
2021/01/22	16	14.74	29	14.59	14.50	-13	9,103	-0.14%
2021/01/21	57	14.73	113	14.54	14.35	-56	9,046	-0.62%	大賣/
2021/01/20	27	14.56	32	14.99	14.35	-5	8,951	-0.06%
2021/01/19	0	0.00	19	14.79	15.10	-19	8,694	-0.22%
2021/01/18	37	14.30	5	14.50	14.50	32	8,591	0.37%
2021/01/15	14	15.28	1	15.25	15.00	13	8,613	0.15%
2021/01/14	61	16.08	109.9	16.45	16.00	-48.9	8,441	-0.58%	大賣/
2021/01/13	36	15.35	67	15.32	15.55	-31	7,538	-0.41%
2021/01/12	7	14.69	21	15.07	14.50	-14	7,235	-0.19%
2021/01/11	1	14.75	12	14.75	14.80	-11	6,975	-0.16%
2021/01/08	12	14.46	0	0.00	14.25	12	6,834	0.18%
2021/01/07	1	14.50	0	0.00	14.55	1	6,790	0.01%
2021/01/06	25	14.29	13	14.65	14.10	12	6,719	0.18%
2021/01/05	1	14.60	17.2	14.71	14.90	-16.2	6,538	-0.25%
2021/01/04	3	14.50	73	14.51	14.55	-70	6,416	-1.09%
2020/12/31	3	14.10	6	14.09	14.25	-3	6,307	-0.05%
2020/12/30	0	0.00	5.2	14.10	14.05	-5.2	6,261	-0.08%
2020/12/29	8	14.35	56	14.35	14.10	-48	6,232	-0.77%
2020/12/28	6	14.20	12	14.27	14.35	-6	6,224	-0.10%
2020/12/25	59	14.21	29	14.20	14.20	30	6,165	0.49%
2020/12/24	10	14.00	118	13.95	13.95	-108	6,046	-1.79%	大賣/鉅額交易
2020/12/23	8	13.65	16	13.71	13.80	-8	6,018	-0.13%
2020/12/22	9.1	14.00	1	13.75	13.50	8.1	6,020	0.13%
2020/12/21	1.5	13.51	0	0.00	13.65	1.5	6,003	0.03%
2020/12/18	22	14.00	1	13.90	13.80	21	5,951	0.35%
2020/12/17	3	14.25	0	0.00	14.15	3	5,882	0.05%
2020/12/16	2.1	14.10	1	14.25	14.10	1.1	5,860	0.02%
2020/12/15	6	14.00	1	14.10	14.00	5	5,830	0.09%
2020/12/14	2	14.40	1	14.50	14.35	1	5,774	0.02%
2020/12/11	23	13.95	14.4	14.27	13.85	8.6	5,674	0.15%
2020/12/10	29	14.45	9	14.72	14.40	20	5,542	0.36%
2020/12/09	120	14.94	25.3	14.88	14.95	94.7	5,392	1.76%	大買/
2020/12/08	34	14.37	10	14.52	14.40	24	5,187	0.46%
2020/12/07	86	14.48	94.5	14.59	14.55	-8.5	5,049	-0.17%
2020/12/04	57	13.62	24	13.71	13.70	33	4,674	0.71%
2020/12/03	61	13.15	4	13.25	13.10	57	4,405	1.29%
2020/12/02	57	13.42	41	13.41	13.35	16	4,450	0.36%
2020/12/01	8	12.66	24.1	12.81	13.00	-16.1	4,151	-0.39%
2020/11/30	31	12.69	45	12.63	12.65	-14	4,000	-0.35%
2020/11/27	1	12.45	78	12.35	12.55	-77	3,815	-2.02%
2020/11/26	5	12.15	1	12.15	12.15	4	3,693	0.11%
2020/11/25	18	12.27	16	12.20	12.15	2	3,660	0.05%
2020/11/24	16	12.28	74	12.25	12.10	-58	3,506	-1.65%
2020/11/23	47	11.91	4	11.95	11.90	43	3,088	1.39%
2020/11/20	22	11.86	91	11.89	12.05	-69	3,046	-2.26%
2020/11/19	0	0.00	3	11.50	11.55	-3	2,592	-0.12%
2020/11/18	10	11.46	10.5	11.54	11.35	-0.5	2,574	-0.02%
2020/11/17	3	11.35	3	11.40	11.30	0	2,555	0.00%
2020/11/16	3	11.35	8	11.35	11.30	-5	2,572	-0.19%
2020/11/13	5	11.20	0	0.00	11.25	5	2,567	0.19%
2020/11/12	1	11.15	2	11.20	11.15	-1	2,581	-0.04%
2020/11/11	12	11.21	1	11.20	11.25	11	2,600	0.42%
2020/11/10	1	11.20	2	11.25	11.15	-1	2,643	-0.04%
2020/11/09	0	0.00	36.3	11.18	11.20	-36.3	2,800	-1.30%
2020/11/06	0	0.00	5	10.70	10.70	-5	2,794	-0.18%
2020/11/05	1	10.70	0	0.00	10.75	1	2,804	0.04%
2020/11/04	25	10.80	16	10.80	10.80	9	2,835	0.32%
2020/11/03	2	10.80	15	10.85	10.80	-13	2,833	-0.46%
2020/11/02	11	10.55	0	0.00	10.65	11	2,857	0.38%
2020/10/30	36	10.73	0	0.00	10.65	36	2,872	1.25%
2020/10/29	13	10.82	0	0.00	10.85	13	2,876	0.45%
2020/10/28	20	11.10	0	0.00	11.00	20	2,869	0.70%
2020/10/27	8	11.28	2	11.30	11.30	6	2,850	0.21%
2020/10/26	46	11.74	33.3	11.64	11.55	12.7	2,838	0.45%
2020/10/23	5	11.60	43.4	11.37	11.70	-38.4	2,798	-1.37%
2020/10/22	20	11.05	28	11.04	10.90	-8	2,652	-0.30%
2020/10/21	0	0.00	2	10.90	11.00	-2	2,532	-0.08%
2020/10/16	8	10.94	2	10.85	10.80	6	2,608	0.23%
2020/10/15	0	0.00	7	11.08	11.05	-7	2,644	-0.26%
2020/10/14	10	10.90	0	0.00	11.00	10	2,690	0.37%
2020/10/13	6	10.84	0	0.00	10.85	6	2,761	0.22%
2020/10/12	20	11.04	1	11.00	10.90	19	2,823	0.67%
2020/10/08	0	0.00	28	11.00	10.95	-28	2,920	-0.96%
2020/10/07	1	10.85	25	10.90	10.90	-24	2,942	-0.82%
2020/10/06	7	10.79	5	10.75	10.75	2	2,973	0.07%
2020/10/05	0	0.00	10	10.80	10.70	-10	3,062	-0.33%
2020/09/30	21	10.40	10	10.60	10.60	11	3,115	0.35%
2020/09/29	0	0.00	10	10.75	10.40	-10	3,285	-0.30%
2020/09/28	30	10.40	0	0.00	10.55	30	3,508	0.85%
2020/09/25	22	10.24	10	10.45	10.35	12	4,294	0.28%
2020/09/24	72	10.63	1	10.50	10.50	71	4,587	1.55%
2020/09/23	30	11.03	0	0.00	11.00	30	4,604	0.65%
2020/09/22	46	11.25	5	11.25	11.25	41	4,625	0.89%
2020/09/21	13	11.51	14	11.61	11.40	-1	4,627	-0.02%
2020/09/18	5	11.60	71	11.62	11.65	-66	4,599	-1.43%
2020/09/17	0	0.00	8	11.64	11.65	-8	4,592	-0.17%
2020/09/16	8	11.68	0	0.00	11.50	8	4,604	0.17%
2020/09/15	13	11.66	30	11.74	11.65	-17	4,626	-0.37%
2020/09/14	10	11.30	2	11.40	11.40	8	4,688	0.17%
2020/09/11	14	11.24	0	0.00	11.25	14	4,703	0.30%
2020/09/10	2	11.70	0	0.00	11.55	2	4,691	0.04%
2020/09/09	20	11.63	6	11.70	11.70	14	4,688	0.30%
2020/09/08	8	11.91	31	11.81	11.75	-23	4,696	-0.49%
2020/09/07	58	12.16	30	12.10	12.10	28	4,696	0.60%
2020/09/04	16	11.60	0	0.00	11.75	16	4,943	0.32%
2020/09/03	5	11.75	7	11.75	11.75	-2	5,059	-0.04%
2020/09/02	0	0.00	7	11.89	11.65	-7	5,124	-0.14%
2020/09/01	0	0.00	10	11.74	11.75	-10	5,162	-0.19%
2020/08/31	0	0.00	1	11.90	11.60	-1	5,167	-0.02%
2020/08/28	3	11.75	0	0.00	11.75	3	5,166	0.06%
2020/08/27	8	11.70	3	11.95	11.55	5	5,225	0.10%
2020/08/26	13	11.80	8.1	12.02	11.75	4.9	5,259	0.09%
2020/08/25	5	11.75	36	11.66	11.75	-31	5,244	-0.59%
2020/08/24	10	11.25	1	11.40	11.30	9	5,189	0.17%
2020/08/21	2	10.90	15	11.23	11.25	-13	5,189	-0.25%
2020/08/20	27	10.96	5	11.40	10.80	22	5,172	0.43%
2020/08/19	0	0.00	10	11.62	11.50	-10	5,126	-0.20%
2020/08/18	3	11.75	0	0.00	11.75	3	5,118	0.06%
2020/08/17	0	0.00	25	11.83	11.75	-25	5,096	-0.49%
2020/08/14	15	11.70	11	11.75	11.70	4	5,068	0.08%
2020/08/13	45	11.94	62	11.86	11.50	-17	5,021	-0.34%
2020/08/12	0	0.00	25	11.52	12.00	-25	4,842	-0.52%
2020/08/11	1	11.20	3	11.15	11.15	-2	4,780	-0.04%
2020/08/10	0	0.00	12	11.34	11.25	-12	4,782	-0.25%
2020/08/06	6	11.12	1	11.20	11.05	5	4,774	0.10%
2020/08/05	7	11.19	16.4	11.17	11.15	-9.4	4,767	-0.20%
2020/07/31	1	10.85	15	10.82	10.85	-14	4,819	-0.29%
2020/07/30	10	10.86	21	10.85	10.90	-11	4,879	-0.23%
2020/07/29	4	10.51	24	10.53	10.50	-20	4,881	-0.41%
2020/07/28	38	10.48	0	0.00	10.40	38	4,862	0.78%
2020/07/27	16	10.61	0	0.00	10.60	16	4,865	0.33%
2020/07/24	10	10.85	0	0.00	10.85	10	4,981	0.20%
2020/07/23	0	0.00	14	11.16	11.15	-14	5,028	-0.28%
2020/07/22	7	11.16	5	11.25	11.10	2	5,033	0.04%
2020/07/21	22	11.19	30	11.12	11.10	-8	5,005	-0.16%
2020/07/20	0	0.00	10.1	10.65	10.65	-10.1	4,984	-0.20%
2020/07/17	38	10.90	21	11.01	10.80	17	4,947	0.34%
2020/07/16	23	11.15	1	11.45	11.15	22	4,902	0.45%
2020/07/15	33	11.49	33	11.69	11.40	0	4,831	0.00%
2020/07/14	37	11.54	20	11.66	11.50	17	4,764	0.36%
2020/07/13	11	11.71	0	11.70	11.70	11	4,739	0.23%
2020/07/10	9	11.74	4	11.74	11.60	5	4,711	0.11%
2020/07/09	8	12.30	3	12.35	12.35	5	4,636	0.11%
2020/07/08	0	0.00	27	12.68	12.85	-27	4,513	-0.60%
2020/07/07	49	12.39	27	12.41	12.35	22	4,321	0.51%
2020/07/06	29	12.67	135	12.94	12.95	-106	4,112	-2.58%	大賣/鉅額交易
2020/07/03	0	0.00	114	11.82	11.90	-114	3,344	-3.41%	大賣/鉅額交易
2020/07/02	30	10.74	23	10.71	10.85	7	3,054	0.23%
2020/07/01	3	10.55	7	10.61	10.50	-4	2,989	-0.13%
2020/06/30	0	0.00	4	10.30	10.30	-4	2,952	-0.14%
2020/06/29	0	0.00	2	10.30	10.30	-2	2,951	-0.07%
2020/06/24	0	0.00	12.1	10.40	10.45	-12.1	2,957	-0.41%
2020/06/23	5	10.30	0	0.00	10.30	5	2,983	0.17%
2020/06/22	11	10.68	18	10.63	10.50	-7	3,044	-0.23%
2020/06/19	24	10.66	49	10.62	10.75	-25	3,052	-0.82%
2020/06/18	10	10.35	2	10.35	10.40	8	2,976	0.27%
2020/06/17	16	10.51	17	10.52	10.50	-1	2,972	-0.03%
2020/06/16	0	0.00	13	10.32	10.40	-13	2,980	-0.44%
2020/06/15	20	10.25	5	10.30	10.20	15	2,988	0.50%
2020/06/12	23	10.20	6	10.34	10.25	17	2,986	0.57%
2020/06/11	28	10.93	117	10.76	10.50	-89	2,959	-3.01%	大賣/
2020/06/10	35	10.58	107	10.31	10.65	-72	2,602	-2.77%	大賣/
2020/06/09	20	9.96	33	10.16	9.90	-13	2,546	-0.51%
2020/06/08	11	9.94	2	10.15	9.95	9	2,529	0.36%
2020/06/05	2	9.90	2	9.90	9.86	0	2,483	0.00%
2020/06/04	5	9.80	0	0.00	9.79	5	2,506	0.20%
2020/06/03	25	9.86	33	9.99	9.84	-8	2,562	-0.31%
2020/06/02	10	9.61	10	9.80	9.96	0	2,515	0.00%
2020/06/01	3	9.70	0	0.00	9.53	3	2,497	0.12%
2020/05/29	0	0.00	0.2	9.30	9.34	-0.2	2,471	-0.01%
2020/05/28	1	9.38	5	9.43	9.33	-4	2,518	-0.16%
2020/05/27	6	9.43	0.7	9.39	9.45	5.3	2,567	0.21%
2020/05/26	6	9.32	0	0.00	9.32	6	2,808	0.21%
2020/05/25	7	9.25	10	9.30	9.31	-3	2,867	-0.10%
2020/05/21	2	9.61	2	9.59	9.60	0	2,929	0.00%
2020/05/20	10	9.47	0	0.00	9.45	10	2,929	0.34%
2020/05/19	5	9.30	22	9.30	9.36	-17	2,930	-0.58%
2020/05/15	25	9.41	0	0.00	9.41	25	2,992	0.84%
2020/05/14	24	9.71	10	9.76	9.52	14	2,982	0.47%
2020/05/13	0	0.00	22	9.87	9.89	-22	2,965	-0.74%
2020/05/12	14	9.74	12	9.91	9.85	2	2,977	0.07%
2020/05/11	0	0.00	4	10.03	9.98	-4	3,037	-0.13%
2020/05/08	17	10.00	13	10.25	9.97	4	3,030	0.13%
2020/05/07	11	10.15	30	10.16	10.15	-19	2,984	-0.64%
2020/05/06	15	9.94	32	10.00	9.90	-17	2,959	-0.57%
2020/05/05	16	9.86	0	0.00	9.85	16	2,911	0.55%
2020/05/04	3	9.90	0	0.00	9.88	3	2,912	0.10%
2020/04/30	54	10.01	0	0.00	9.99	54	2,921	1.85%
2020/04/29	37	10.23	86	10.24	10.00	-49	2,938	-1.67%
2020/04/28	11	10.03	22	10.07	10.30	-11	2,866	-0.38%
2020/04/27	51	9.71	10.4	9.69	9.68	40.6	2,937	1.38%
2020/04/23	0	0.00	4	9.38	9.42	-4	3,380	-0.12%
2020/04/22	8	8.76	8	9.05	9.16	0	3,786	0.00%
2020/04/21	12	8.86	3	8.86	8.81	9	3,831	0.23%
2020/04/20	10	9.21	0	0.00	9.21	10	3,823	0.26%
2020/04/17	0	0.00	10	9.72	9.30	-10	3,958	-0.25%
2020/04/16	4	9.13	12	9.21	9.50	-8	3,932	-0.20%
2020/04/15	0	0.00	14	9.23	9.18	-14	3,957	-0.35%
2020/04/14	0	0.00	29	9.09	9.12	-29	3,972	-0.73%
2020/04/10	10	8.88	13	8.83	8.88	-3	3,999	-0.08%
2020/04/09	0	0.00	70	8.84	8.88	-70	4,034	-1.74%
2020/04/08	0	0.00	7	8.89	8.87	-7	4,071	-0.17%
2020/04/07	5	8.59	5	8.55	8.61	0	4,069	0.00%
2020/04/01	58	8.27	0	0.00	8.26	58	4,148	1.40%
2020/03/31	5	8.20	5	8.30	8.24	0	4,273	0.00%
2020/03/30	12	8.00	9	8.29	8.29	3	4,335	0.07%
2020/03/27	41	8.46	0	0.00	8.10	41	4,668	0.88%
2020/03/26	23	8.24	18	8.24	8.21	5	4,916	0.10%
2020/03/25	20	7.59	38	7.70	7.74	-18	4,873	-0.37%
2020/03/24	6	7.30	16	7.26	7.23	-10	4,820	-0.21%
2020/03/23	18	7.00	90	7.03	6.97	-72	4,809	-1.50%
2020/03/20	24	7.33	3	7.46	7.43	21	4,804	0.44%
2020/03/19	61	7.12	7	7.21	7.03	54	4,772	1.13%
2020/03/18	20	8.07	20	8.00	7.81	0	4,726	0.00%
2020/03/17	20	8.11	5	8.50	8.06	15	4,705	0.32%
2020/03/16	23	9.29	43	9.33	8.85	-20	4,671	-0.43%
2020/03/13	19	9.09	7	9.38	9.54	12	4,623	0.26%
2020/03/12	89	10.12	40	10.15	10.05	49	4,539	1.08%
2020/03/11	32	10.73	4	11.00	10.55	28	4,457	0.63%
2020/03/10	12	10.50	18	10.42	11.00	-6	4,421	-0.14%
2020/03/09	17	10.76	24	10.97	10.60	-7	4,368	-0.16%
2020/03/06	56	10.90	0	0.00	10.80	56	4,293	1.30%
2020/03/05	9	11.06	10	11.00	11.05	-1	4,266	-0.02%
2020/03/04	16	10.94	19	11.15	11.15	-3	4,221	-0.07%
2020/03/03	12	11.08	3	11.35	10.75	9	4,161	0.22%
2020/03/02	5	10.42	8	10.87	10.95	-3	4,096	-0.07%
2020/02/27	14	10.92	48	10.91	10.70	-34	4,033	-0.84%
2020/02/26	10	10.40	218	10.55	10.65	-208	3,782	-5.50%	大賣/鉅額交易
2020/02/25	10	10.30	12	10.45	10.35	-2	3,712	-0.05%
2020/02/24	3	10.27	0	0.00	10.20	3	3,646	0.08%
2020/02/20	12	10.55	2	10.50	10.55	10	3,609	0.28%
2020/02/19	2	10.60	2	10.70	10.55	0	3,600	0.00%
2020/02/18	2	10.20	54	10.40	10.40	-52	3,545	-1.47%
2020/02/17	0	0.00	9	10.30	10.25	-9	3,519	-0.26%
2020/02/12	10	10.55	0	0.00	10.55	10	3,507	0.29%
2020/02/11	6	10.20	0	0.00	10.15	6	3,418	0.18%
2020/02/10	2	10.10	0	0.00	10.15	2	3,408	0.06%
2020/02/07	6	10.32	18	10.37	10.20	-12	3,403	-0.35%
2020/02/06	16	10.30	0	0.00	10.45	16	3,388	0.47%
2020/02/05	2	10.30	12	10.43	10.20	-10	3,372	-0.30%
2020/02/04	2	10.35	0	0.00	10.40	2	3,342	0.06%
2020/02/03	27	10.23	40	10.37	10.20	-13	3,319	-0.39%
2020/01/31	21	11.03	0	0.00	10.90	21	3,262	0.64%
2020/01/30	7	10.96	2.1	11.00	10.90	4.9	3,201	0.15%
2020/01/20	16.1	11.52	30	11.54	11.50	-13.9	3,057	-0.45%
2020/01/17	75	11.61	26.1	11.56	11.40	48.9	2,938	1.66%
2020/01/16	47	10.95	207	11.16	11.75	-160	2,603	-6.15%	大賣/鉅額交易
2020/01/15	7	10.62	12	10.53	10.70	-5	2,178	-0.23%
2020/01/14	10	10.30	0	0.00	10.30	10	2,113	0.47%
2020/01/13	5	10.34	0	0.00	10.40	5	2,083	0.24%
2020/01/09	10	10.10	0	0.00	10.25	10	1,945	0.51%
2020/01/08	2	10.05	2	10.15	9.96	0	1,907	0.00%
2020/01/07	0	0.00	38	10.10	9.96	-38	1,882	-2.02%
2020/01/06	20	10.20	1	10.20	10.15	19	1,842	1.03%
2020/01/03	18	10.29	0	0.00	10.35	18	1,818	0.99%
2020/01/02	20	10.45	5	10.41	10.55	15	1,773	0.85%
2019/12/31	0	0.00	85	10.41	10.40	-85	1,713	-4.96%
2019/12/30	17	10.64	0	0.00	10.45	17	1,695	1.00%
2019/12/27	26	10.60	18	10.48	10.65	8	1,638	0.49%
2019/12/26	82	10.92	14	10.92	10.85	68	1,553	4.38%
2019/12/25	10	10.60	19	10.59	10.55	-9	1,408	-0.64%
2019/12/24	78	10.38	77	10.38	10.70	1	1,332	0.08%
2019/12/23	0	0.00	123	10.32	10.40	-123	984	-12.49%	大賣/鉅額交易
2019/12/20	35	9.44	16	9.33	9.48	19	687	2.76%
2019/12/19	0	0.00	6	9.17	9.13	-6	663	-0.90%
2019/12/18	0	0.00	17	9.27	9.21	-17	689	-2.46%
2019/12/17	10	9.20	20	9.20	9.22	-10	687	-1.45%
2019/12/13	19	9.07	20	9.16	8.95	-1	677	-0.15%
2019/12/12	0	0.00	20	9.14	9.10	-20	661	-3.02%
2019/12/11	14	9.10	1	9.03	9.18	13	650	2.00%
2019/12/10	17	9.03	0	0.00	9.02	17	637	2.67%
2019/12/09	18	8.97	0	0.00	8.96	18	641	2.81%
2019/12/06	0	0.00	1	8.94	8.84	-1	644	-0.16%
2019/12/05	1	8.85	0	0.00	8.89	1	659	0.15%
2019/12/03	5	8.83	0	0.00	8.80	5	752	0.66%
2019/12/02	0	0.00	13	8.74	8.74	-13	797	-1.63%
2019/11/28	5	9.00	13	8.96	8.99	-8	808	-0.99%
2019/11/27	14	9.06	0	0.00	8.98	14	813	1.72%
2019/11/20	0	0.00	10	8.75	8.85	-10	815	-1.23%
2019/11/19	12	8.88	0	0.00	8.81	12	818	1.47%
2019/11/14	3	8.70	0	0.00	8.62	3	826	0.36%
2019/11/12	13	8.79	0	0.00	8.77	13	821	1.58%
2019/11/11	119	9.21	2	8.79	8.78	117	816	14.33%	大買/鉅額交易
2019/11/07	3	9.23	0	0.00	9.26	3	794	0.38%
2019/11/06	109	9.20	0	0.00	9.22	109	810	13.45%	大買/鉅額交易
2019/11/05	63	9.25	12	9.25	9.21	51	806	6.32%
2019/11/04	1	9.34	1	9.26	9.24	0	806	0.00%
2019/11/01	4	9.25	9	9.22	9.24	-5	803	-0.62%
2019/10/25	2	9.52	0	0.00	9.51	2	839	0.24%
2019/10/24	46	9.61	10	9.70	9.66	36	850	4.23%
2019/10/18	0	0.00	3	9.56	9.50	-3	833	-0.36%
2019/10/17	10	9.58	1	9.52	9.52	9	821	1.10%
2019/10/16	5	9.44	0	0.00	9.42	5	813	0.61%
2019/10/15	20	9.39	9	9.37	9.40	11	811	1.36%
2019/10/14	6	9.21	0	0.00	9.19	6	810	0.74%
2019/10/04	5	9.20	0	0.00	9.15	5	853	0.59%
2019/10/03	13	9.20	6	9.15	9.21	7	857	0.82%
2019/09/27	0	0.00	5	9.30	9.20	-5	867	-0.58%
2019/09/26	1	9.35	0	0.00	9.41	1	865	0.12%
2019/09/25	2	9.31	0	0.00	9.30	2	859	0.23%
2019/09/24	2	9.45	7	9.70	9.44	-5	860	-0.58%
2019/09/23	10	9.47	26	9.53	9.64	-16	836	-1.91%
2019/09/19	1	9.30	0	0.00	9.39	1	804	0.12%
2019/09/18	0	0.00	11	9.14	9.20	-11	793	-1.39%
2019/09/17	20	9.22	0	0.00	9.22	20	786	2.54%
2019/09/11	0	0.00	10	9.24	9.24	-10	793	-1.26%
2019/09/10	0	0.00	10	9.28	9.29	-10	790	-1.26%
2019/09/09	0	0.00	1	9.47	9.44	-1	782	-0.13%
2019/09/06	0	0.00	5	9.80	9.68	-5	761	-0.66%
2019/09/05	23	9.78	35	9.54	9.55	-12	736	-1.63%
2019/09/04	46.3	9.31	180	9.18	9.34	-133.7	666	-20.07%	大賣/鉅額交易
2019/09/03	2	9.01	6	9.09	8.96	-4	623	-0.64%
2019/09/02	0	0.00	117.2	8.98	8.98	-117.2	616	-19.02%	大賣/鉅額交易
2019/08/30	0	0.00	1	8.86	8.82	-1	606	-0.16%
2019/08/29	0	0.00	5	8.69	8.80	-5	599	-0.83%
2019/08/27	0	0.00	1	8.78	8.70	-1	584	-0.17%
2019/08/20	10	8.79	0	0.00	8.79	10	576	1.73%
2019/08/14	0	0.00	16	8.96	8.90	-16	578	-2.77%
2019/08/13	3	8.95	1	8.98	8.87	2	592	0.34%
2019/08/12	6	9.05	0	0.00	9.05	6	587	1.02%
2019/08/08	2	8.95	8	8.97	9.00	-6	582	-1.03%
2019/08/01	2	8.87	0	0.00	8.95	2	556	0.36%
2019/07/31	10	8.95	0	0.00	8.91	10	550	1.82%
2019/07/30	26	9.09	0	0.00	8.98	26	550	4.72%
2019/07/29	0	0.00	14	9.26	9.19	-14	541	-2.58%
2019/07/26	0	0.00	9	9.06	9.11	-9	521	-1.73%
2019/07/24	0	0.00	5	8.85	8.81	-5	499	-1.00%
2019/07/23	5	8.95	0	0.00	8.88	5	506	0.99%
2019/07/22	9	8.93	7	8.94	8.90	2	505	0.40%
2019/07/18	0	0.00	4	8.80	8.76	-4	514	-0.78%
2019/07/17	0	0.00	6	8.80	8.83	-6	536	-1.12%
2019/07/16	0	0.00	5	8.87	8.81	-5	626	-0.80%
2019/07/15	20	8.87	22	8.92	8.91	-2	630	-0.32%
2019/07/10	2	8.28	0	0.00	8.36	2	605	0.33%
2019/07/09	170	8.49	0	0.00	8.40	170	603	28.18%	大買/鉅額交易
2019/07/08	49	8.47	23	8.50	8.49	26	592	4.39%
2019/07/05	0	0.00	0.1	8.48	8.48	-0.1	592	-0.02%
2019/07/03	0	0.00	0.1	8.43	8.45	-0.1	600	-0.02%
2019/07/02	0	0.00	0.8	8.36	8.39	-0.8	604	-0.14%
2019/06/28	0	0.00	2	8.38	8.36	-2	607	-0.33%
2019/06/27	0	0.00	10.1	8.38	8.37	-10.1	618	-1.64%
2019/06/25	0	0.00	0.1	8.38	8.32	-0.1	636	-0.01%
2019/06/24	2	8.42	0	0.00	8.41	2	639	0.31%
2019/06/20	0	0.00	2	8.52	8.53	-2	647	-0.31%
2019/06/19	10	8.36	0	0.00	8.40	10	662	1.51%
2019/06/18	39	8.31	4.8	8.25	8.28	34.2	662	5.16%
2019/06/17	2	8.35	0	0.00	8.33	2	692	0.29%
2019/06/14	8	8.40	0	0.00	8.40	8	692	1.15%
2019/06/13	2	8.35	0	0.00	8.33	2	699	0.29%
2019/06/11	0	0.00	3	8.35	8.43	-3	717	-0.42%
2019/06/04	4	8.35	0	0.00	8.33	4	740	0.54%
2019/05/31	0.1	8.50	5	8.50	8.50	-4.9	786	-0.62%
2019/05/30	0.1	8.45	0	0.00	8.43	0.1	787	0.01%
2019/05/29	6	8.42	0	0.00	8.44	6	794	0.76%
2019/05/27	0.8	8.47	0	0.00	8.42	0.8	808	0.10%
2019/05/24	1.1	8.35	0	0.00	8.29	1.1	816	0.13%
2019/05/22	0.1	8.42	0	0.00	8.40	0.1	859	0.01%
2019/05/21	8	8.33	0	0.00	8.37	8	870	0.92%
2019/05/20	23	8.32	5	8.27	8.25	18	870	2.07%
2019/05/16	3	8.80	0	0.00	8.79	3	976	0.31%
2019/05/15	2	9.01	0	0.00	9.00	2	1,031	0.19%
2019/05/14	6	8.90	0	0.00	8.94	6	1,040	0.58%
2019/05/13	16	8.91	0	0.00	8.85	16	1,041	1.54%
2019/05/10	4	9.20	0	0.00	9.10	4	1,039	0.38%
2019/05/03	2	9.57	0	0.00	9.65	2	1,030	0.19%
2019/04/30	4	9.58	0	0.00	9.59	4	1,032	0.39%
2019/04/29	4	9.70	10	9.70	9.65	-6	1,033	-0.58%
2019/04/26	0	0.00	22	9.82	9.77	-22	1,021	-2.15%
2019/04/25	0	0.00	18	9.99	9.97	-18	1,011	-1.78%
2019/04/23	10	10.10	20	10.10	10.10	-10	988	-1.01%
2019/04/22	80	10.09	28	10.13	10.25	52	962	5.40%
2019/04/19	0	0.00	9	9.60	9.85	-9	863	-1.04%
2019/04/18	0	0.00	9	9.63	9.55	-9	847	-1.06%
2019/04/17	0	0.00	16	9.63	9.70	-16	840	-1.90%
2019/04/16	0	0.00	4	9.64	9.60	-4	831	-0.48%
2019/04/15	0	0.00	32	9.65	9.67	-32	825	-3.88%
2019/04/12	24	9.69	80	9.65	9.61	-56	823	-6.80%
2019/04/11	0	0.00	12	9.78	9.79	-12	816	-1.47%
2019/04/10	0	0.00	7	9.83	9.85	-7	821	-0.85%
2019/04/09	0	0.00	2	9.84	9.87	-2	811	-0.25%
2019/04/08	9	9.77	0	0.00	9.78	9	802	1.12%
2019/04/03	0	0.00	7.5	9.60	9.63	-7.5	790	-0.95%
2019/04/02	81	9.59	0	0.00	9.60	81	783	10.34%
2019/04/01	0	0.00	1	9.53	9.51	-1	776	-0.13%
2019/03/29	0	0.00	23	9.61	9.59	-23	761	-3.02%
2019/03/28	0	0.00	2	9.71	9.70	-2	752	-0.27%
2019/03/27	7	9.89	0	0.00	9.90	7	742	0.94%
2019/03/25	0	0.00	3	9.92	9.89	-3	736	-0.41%
2019/03/22	7	10.15	0	0.00	10.05	7	725	0.96%
2019/03/21	4	10.00	0	0.00	10.00	4	704	0.57%
2019/03/20	2	10.15	0	0.00	10.10	2	701	0.28%
2019/03/19	0	0.00	1	10.00	10.05	-1	669	-0.15%
2019/03/15	4	9.85	2	10.15	9.85	2	660	0.30%
2019/03/13	4	10.10	0	0.00	10.10	4	651	0.61%
2019/03/05	0	0.00	1	10.05	10.05	-1	704	-0.14%
2019/03/04	0	0.00	1	10.15	10.10	-1	704	-0.14%
2019/02/27	0	0.00	20	10.10	10.10	-20	700	-2.86%
2019/02/26	4	10.05	0	0.00	10.10	4	697	0.57%
2019/02/25	0	0.00	10	10.20	10.20	-10	689	-1.45%
2019/02/22	31	10.30	0	0.00	10.30	31	678	4.57%
2019/02/21	0	0.00	3	10.20	10.15	-3	642	-0.47%
2019/02/20	0	0.00	9	10.26	10.30	-9	633	-1.42%
2019/02/18	2	10.25	40	10.20	10.20	-38	611	-6.21%
2019/02/15	0	0.00	71.8	10.30	10.45	-71.8	582	-12.32%
2019/02/14	17	9.90	21	9.79	9.87	-4	490	-0.81%
2019/02/12	0	0.00	3	9.20	9.30	-3	421	-0.71%
2019/02/11	33	9.18	6	9.18	9.15	27	423	6.37%
2019/01/30	1	9.17	0	0.00	9.14	1	422	0.24%
2019/01/29	1	9.12	0	0.00	9.20	1	423	0.24%
2019/01/28	6.6	9.30	0	0.00	9.30	6.6	422	1.57%
2019/01/25	24	9.28	4	9.21	9.23	20	429	4.65%
2019/01/24	0	0.00	1	9.25	9.23	-1	431	-0.23%
2019/01/23	0	0.00	21	9.20	9.18	-21	429	-4.89%
2019/01/21	25	9.13	0	0.00	9.10	25	430	5.81%
2019/01/17	0	0.00	5	9.03	8.99	-5	443	-1.13%
2019/01/16	1	9.05	0	0.00	9.05	1	445	0.22%
2019/01/15	14	9.02	0	0.00	8.98	14	442	3.16%
2019/01/14	1	9.00	0	0.00	8.95	1	441	0.23%
2019/01/10	0.4	9.25	3	9.24	9.24	-2.6	443	-0.58%
2019/01/09	10	9.23	0	0.00	9.22	10	447	2.24%
2019/01/07	0.5	9.03	0.4	9.03	9.01	0.1	450	0.02%
2019/01/03	1	8.98	0	0.00	8.92	1	499	0.20%
2018/12/28	3	9.00	0	0.00	9.01	3	496	0.60%
2018/12/24	16	9.07	0	0.00	9.08	16	513	3.12%
2018/12/22	10	9.04	0	0.00	9.04	10	514	1.94%
2018/12/21	43	8.99	0	0.00	9.00	43	517	8.30%
2018/12/20	5	8.99	0	0.00	8.95	5	523	0.96%
2018/12/19	10	9.26	0	0.00	9.16	10	532	1.88%
2018/12/18	4	9.12	5	9.23	9.23	-1	534	-0.19%
2018/12/17	1	9.33	1	9.38	9.33	0	538	0.00%
2018/12/14	10	9.40	0	0.00	9.38	10	543	1.84%
2018/12/13	10	9.52	0	0.00	9.38	10	547	1.83%
2018/12/12	0	0.00	1	9.32	9.46	-1	546	-0.18%
2018/12/10	1	9.21	0	0.00	9.22	1	562	0.18%
2018/12/05	3	9.62	50	9.57	9.60	-47	616	-7.63%
2018/12/04	1	9.83	0	0.00	9.76	1	628	0.16%
2018/11/30	2	9.81	9	9.73	9.68	-7	610	-1.15%
2018/11/29	7	9.84	6	9.67	9.85	1	579	0.17%
2018/11/26	0	0.00	10	8.91	8.80	-10	530	-1.88%
2018/11/23	0	0.00	2	8.74	8.80	-2	528	-0.38%
2018/11/22	0	0.00	1	8.87	8.79	-1	530	-0.19%
2018/11/14	2	8.48	0	0.00	8.50	2	551	0.36%
2018/11/13	5	8.46	0	0.00	8.45	5	562	0.89%
2018/11/02	5	8.80	5	8.85	8.81	0	616	0.00%
2018/11/01	0	0.00	4	8.53	8.59	-4	622	-0.64%
2018/10/30	1	8.14	2	8.14	8.11	-1	625	-0.16%
2018/10/29	14	8.14	2	8.20	8.14	12	621	1.93%
2018/10/26	6	8.23	5	8.31	8.20	1	618	0.16%
2018/10/25	2	8.52	10	8.45	8.37	-8	633	-1.26%
2018/10/23	2	9.00	0	0.00	8.94	2	625	0.32%
2018/10/19	50	9.02	0	0.00	9.00	50	639	7.82%
2018/10/17	0	0.00	1	9.20	8.96	-1	638	-0.16%
2018/10/12	7	8.30	1	8.48	8.68	6	645	0.93%
2018/10/11	57	8.75	1	8.73	8.73	56	646	8.67%
2018/10/09	2	9.90	0	0.00	9.70	2	620	0.32%
2018/10/08	0	0.00	1	9.87	9.89	-1	622	-0.16%
2018/10/05	6	9.85	2	9.98	9.75	4	625	0.64%
2018/10/04	1	10.00	6	10.08	10.00	-5	625	-0.80%
2018/10/02	1	10.15	0	0.00	10.10	1	646	0.15%
2018/09/26	2	10.00	0	0.00	10.10	2	704	0.28%
2018/09/20	2	10.05	0	0.00	10.05	2	720	0.28%
2018/09/19	0	0.00	5	10.40	10.25	-5	723	-0.69%
2018/09/17	3	10.45	0	0.00	10.40	3	767	0.39%
2018/09/14	5	10.30	0	0.00	10.45	5	776	0.64%
2018/09/13	13	9.97	0	0.00	10.25	13	784	1.66%
2018/09/12	4	9.95	0	0.00	9.95	4	772	0.52%
2018/09/10	2	9.95	6	9.99	9.90	-4	828	-0.48%
2018/09/07	5	10.30	1	10.70	10.30	4	1,023	0.39%
2018/09/05	0	0.00	12	10.70	10.70	-12	1,037	-1.16%
2018/09/04	0	0.00	2	10.75	10.70	-2	1,070	-0.19%
2018/08/29	0	0.00	3	10.75	10.75	-3	1,187	-0.25%
2018/08/21	2	10.50	0	0.00	10.55	2	1,516	0.13%
2018/08/20	2	10.50	0	0.00	10.50	2	1,529	0.13%
2018/08/14	2	11.00	1	11.05	11.05	1	1,509	0.07%
2018/08/13	3	11.00	0	0.00	11.00	3	1,511	0.20%
2018/08/07	1	11.65	0	0.00	11.60	1	1,498	0.07%
2018/08/03	0	0.00	8	11.52	11.50	-8	1,551	-0.52%
2018/08/01	11	11.70	15	11.64	11.55	-4	1,569	-0.25%
2018/07/26	10	11.50	20	11.45	11.45	-10	1,636	-0.61%
2018/07/25	0	0.00	1	11.40	11.40	-1	1,635	-0.06%
2018/07/18	1	11.40	0	0.00	11.45	1	1,660	0.06%
2018/07/12	0	0.00	8	10.89	11.00	-8	1,769	-0.45%
2018/07/09	3	11.03	0	0.00	11.10	3	1,756	0.17%
2018/07/06	10	10.89	0	0.00	11.10	10	1,734	0.58%
2018/07/04	6	11.75	1	11.65	11.65	5	1,737	0.29%
2018/07/03	11	12.37	0	0.00	12.10	11	1,737	0.63%
2018/06/27	3	12.50	7	12.51	12.55	-4	1,726	-0.23%
2018/06/26	7	12.30	0	0.00	12.35	7	1,719	0.41%
2018/06/25	3	12.75	0	0.00	12.75	3	1,712	0.18%
2018/06/21	13	13.22	20	13.28	13.20	-7	1,748	-0.40%
2018/06/20	4	12.95	5	13.10	12.95	-1	1,734	-0.06%
2018/06/19	3	13.05	11	13.07	13.00	-8	1,980	-0.40%
2018/06/15	16	13.18	1	13.15	13.20	15	1,956	0.77%
2018/06/12	1	12.80	0	0.00	12.85	1	1,800	0.06%
2018/06/11	18	12.73	2	12.60	12.80	16	1,770	0.90%
2018/06/07	2	12.85	4	12.85	12.80	-2	1,821	-0.11%
2018/06/06	0	0.00	3	12.70	12.70	-3	1,784	-0.17%
2018/06/05	9	12.60	2	12.60	12.50	7	1,767	0.40%
2018/06/04	2	12.75	0	0.00	12.60	2	1,765	0.11%
2018/06/01	1	12.40	6	12.55	12.70	-5	1,701	-0.29%
2018/05/31	6	12.51	5	12.54	12.35	1	1,663	0.06%
2018/05/30	2	12.15	10	12.56	12.75	-8	1,619	-0.49%
2018/05/29	16	11.96	5	12.29	12.20	11	1,536	0.72%
2018/05/28	0	0.00	1	11.65	11.80	-1	1,468	-0.07%
2018/05/25	1	11.60	0	0.00	11.60	1	1,500	0.07%
2018/05/24	9.4	11.65	0	0.00	11.55	9.4	1,557	0.60%
2018/05/21	4	11.63	0	0.00	11.70	4	1,647	0.24%
2018/05/16	3	11.63	24	11.60	11.60	-21	1,698	-1.24%
2018/05/15	0	0.00	3	11.80	11.85	-3	1,723	-0.17%
2018/05/14	23	12.05	20	12.23	11.80	3	1,797	0.17%
2018/05/11	4	12.48	0	0.00	12.45	4	1,775	0.23%
2018/05/10	0	0.00	20	12.51	12.55	-20	1,794	-1.11%
2018/04/26	2	12.60	0	0.00	12.45	2	2,075	0.10%
2018/04/25	3	12.55	0	0.00	12.50	3	2,102	0.14%
2018/04/24	2	12.50	2	12.58	12.60	0	2,230	0.00%
2018/04/23	2	13.15	10	13.15	13.10	-8	2,250	-0.36%
2018/04/19	0	0.00	2	13.00	13.00	-2	2,262	-0.09%
2018/04/18	2	12.90	0	0.00	12.85	2	2,341	0.09%
2018/04/17	4	12.93	0	0.00	12.85	4	2,362	0.17%
2018/04/16	3	13.13	0	0.00	13.05	3	2,366	0.13%
2018/04/13	2	13.23	0	0.00	13.20	2	2,381	0.08%
2018/04/12	1	13.35	0	0.00	13.40	1	2,418	0.04%
2018/04/11	2	13.35	0	0.00	13.30	2	2,452	0.08%
2018/04/10	4	13.08	0	0.00	13.25	4	2,469	0.16%
2018/04/03	2	13.15	0	0.00	13.15	2	2,503	0.08%
2018/04/02	0	0.00	10	13.30	13.30	-10	2,515	-0.40%
2018/03/31	1	13.15	0	0.00	13.25	1	2,534	0.04%
2018/03/30	1	13.25	0	0.00	13.20	1	2,739	0.04%
2018/03/29	12	13.38	0	0.00	13.25	12	2,761	0.43%
2018/03/27	8	13.54	0	0.00	13.45	8	2,842	0.28%
2018/03/26	3	13.45	2	13.45	13.45	1	2,841	0.04%
2018/03/23	10	13.73	0	0.00	13.75	10	2,859	0.35%
2018/03/22	10	14.15	0	0.00	14.15	10	2,840	0.35%
2018/03/19	0	0.00	4	14.00	14.00	-4	2,570	-0.16%
2018/03/16	1	13.90	0	0.00	13.85	1	2,560	0.04%
2018/03/15	1	14.05	4	14.05	14.05	-3	2,615	-0.11%
2018/03/14	2	14.05	34	14.16	14.10	-32	2,650	-1.21%
2018/03/13	52	14.08	9	13.97	14.00	43	2,651	1.62%
2018/03/08	10	13.55	10	13.70	13.70	0	2,766	0.00%
2018/03/07	0	0.00	11	13.70	13.50	-11	2,778	-0.40%
2018/03/02	2	13.60	1	13.60	13.65	1	3,056	0.03%
2018/03/01	10	13.65	0	0.00	13.65	10	3,073	0.33%
2018/02/27	31	13.68	15	13.80	13.65	16	3,089	0.52%
2018/02/26	10	13.50	6	13.77	13.65	4	3,055	0.13%
2018/02/23	6	13.38	0	0.00	13.50	6	3,051	0.20%
2018/02/22	0	0.00	9	13.32	13.45	-9	3,122	-0.29%
2018/02/21	0	0.00	1	13.05	13.10	-1	3,172	-0.03%
2018/02/12	9	12.76	0	0.00	12.70	9	3,198	0.28%
2018/02/09	41	12.57	1	12.45	12.70	40	3,217	1.24%
2018/02/08	1	13.10	0	0.00	13.10	1	3,244	0.03%
2018/02/07	12	13.37	0	0.00	13.15	12	3,252	0.37%
2018/02/06	38	13.37	5	13.66	13.10	33	3,278	1.01%
2018/02/05	7	14.39	20	14.45	14.45	-13	3,244	-0.40%
2018/02/02	16	15.02	0	0.00	14.95	16	3,258	0.49%
2018/02/01	2	15.15	0	0.00	15.15	2	3,337	0.06%
2018/01/31	4	15.18	0	0.00	15.30	4	3,396	0.12%
2018/01/30	12	15.46	4	15.58	15.35	8	3,506	0.23%
2018/01/29	5	15.25	17	15.28	15.20	-12	3,394	-0.35%
2018/01/23	5	15.27	3	15.35	15.30	2	3,791	0.05%
2018/01/22	20	15.75	40	15.91	15.70	-20	3,804	-0.53%
2018/01/19	0	0.00	3	15.87	15.75	-3	3,801	-0.08%
2018/01/18	1	15.95	28	15.95	15.70	-27	3,835	-0.70%
2018/01/17	0	0.00	4	15.74	15.60	-4	3,761	-0.11%
2018/01/16	0	0.00	2	15.53	15.60	-2	3,783	-0.05%
2018/01/15	6	15.55	27	15.47	15.55	-21	3,830	-0.55%
2018/01/12	15	15.17	6	15.38	15.35	9	3,783	0.24%
2018/01/10	0	0.00	11	15.07	15.05	-11	3,833	-0.29%
2018/01/09	3	15.20	50	15.25	15.20	-47	3,970	-1.18%
2018/01/08	25	15.54	1	15.60	15.40	24	4,060	0.59%
2018/01/05	0	0.00	3	15.53	15.45	-3	4,169	-0.07%
2018/01/03	0	0.00	6	15.52	15.35	-6	4,538	-0.13%
2018/01/02	0	0.00	36	15.30	15.30	-36	4,653	-0.77%