菱生 (2369)-群益金鼎-彰化券商分點個股進出

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
24.00
漲跌
▼0.20
漲幅
-0.83%
成交量
4,403張
產業
上市半導體類股
538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-彰化券商分點個股進出

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-彰化券商分點個股進出
群益金鼎-彰化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
2024/06/04	3	24.07	6	24.20	24.00	-3	4,714	-0.06%
2024/06/03	13	24.66	7	24.31	24.20	6	4,904	0.12%
2024/05/31	3	24.52	2	24.95	24.50	1	4,995	0.02%
2024/05/30	10	24.23	5	24.85	24.15	5	4,928	0.10%
2024/05/29	3	24.80	18	24.44	24.60	-15	4,947	-0.30%
2024/05/28	10	23.98	9	24.06	24.15	1	5,079	0.02%
2024/05/27	30	23.34	92	22.79	23.40	-62	5,030	-1.23%
2024/05/23	0	0.00	0	21.85	22.00	0	5,346	0.00%
2024/05/22	37	22.72	30	22.25	22.20	7	5,542	0.13%
2024/05/21	0	0.00	2	21.40	21.50	-2	5,680	-0.04%
2024/05/20	0	0.00	1	21.45	21.40	-1	6,051	-0.02%
2024/05/17	0	0.00	10	21.35	21.40	-10	6,706	-0.15%
2024/05/16	1	21.40	0	21.60	21.40	1	8,721	0.01%
2024/05/15	0	0.00	7	21.45	21.35	-7	9,770	-0.07%
2024/05/14	2	21.20	0	0.00	21.20	2	10,294	0.02%
2024/05/13	3	20.85	3	20.95	21.10	0	10,542	0.00%
2024/05/10	10	21.12	13	21.02	21.15	-3	10,704	-0.03%
2024/05/09	23	21.41	10	21.37	21.25	13	10,847	0.12%
2024/05/08	3	21.55	3	21.60	21.60	0	11,728	0.00%
2024/05/07	8	21.67	7	21.70	21.70	1	12,507	0.01%
2024/05/06	54	21.94	4	21.83	21.85	50	12,544	0.40%
2024/05/03	1	22.00	0	0.00	21.85	1	12,655	0.01%
2024/05/02	2	22.15	2	22.25	22.35	0	12,893	0.00%
2024/04/29	0	0.00	1	22.45	22.30	-1	14,729	-0.01%
2024/04/24	0	0.00	1	21.90	21.95	-1	14,959	-0.01%
2024/04/22	1	21.40	0	0.00	21.20	1	14,949	0.01%
2024/04/18	1	22.30	0	0.00	22.35	1	14,894	0.01%
2024/04/17	1	22.60	0	0.00	22.80	1	14,887	0.01%
2024/04/15	9	23.19	4	23.26	23.05	5	14,838	0.03%
2024/04/11	1	24.50	0	0.00	24.45	1	14,759	0.01%
2024/04/10	13	25.10	23	25.19	24.95	-10	14,760	-0.07%
2024/04/09	3	25.00	0	0.00	24.90	3	14,695	0.02%
2024/04/08	10	24.50	1	24.50	24.60	9	14,655	0.06%
2024/04/03	3	24.10	3	24.13	24.15	0	14,680	0.00%
2024/04/02	1	24.55	0	0.00	24.40	1	14,820	0.01%
2024/04/01	0	0.00	2	25.00	24.90	-2	15,048	-0.01%
2024/03/29	24	23.87	25	23.83	23.80	-1	15,037	-0.01%
2024/03/28	0	0.00	4	24.20	24.10	-4	15,070	-0.03%
2024/03/27	4	24.31	1	24.25	24.35	3	15,060	0.02%
2024/03/26	4	24.55	10	24.40	24.40	-6	15,057	-0.04%
2024/03/25	2	25.20	4	25.33	25.20	-2	15,050	-0.01%
2024/03/22	11	25.26	1	25.60	25.35	10	15,016	0.07%
2024/03/21	17	25.07	13	25.37	24.90	4	14,898	0.03%
2024/03/20	1	24.25	4	24.26	24.15	-3	14,619	-0.02%
2024/03/19	0.1	24.85	2	24.85	24.45	-1.9	14,640	-0.01%
2024/03/18	5	24.35	0	0.00	24.85	5	14,646	0.03%
2024/03/15	10	24.67	8	24.36	24.05	2	14,617	0.01%
2024/03/14	0	0.00	4	24.35	24.35	-4	14,613	-0.03%
2024/03/13	8.2	25.29	15	24.93	24.95	-6.8	14,624	-0.05%
2024/03/12	1	25.40	7	25.54	25.55	-6	14,624	-0.04%
2024/03/11	0	0.00	0.5	25.00	24.90	-0.5	14,644	0.00%
2024/03/08	20	25.20	27	25.13	24.75	-7	14,682	-0.05%
2024/03/07	11.1	26.47	17	26.19	25.60	-5.9	14,631	-0.04%
2024/03/06	8	26.78	5	26.83	27.10	3	14,558	0.02%
2024/03/05	17	26.16	11	26.17	26.45	6	14,663	0.04%
2024/03/04	5	26.35	87.5	26.34	26.25	-82.5	15,604	-0.53%
2024/03/01	100	27.22	16	26.80	26.35	84	15,581	0.54%
2024/02/29	11	26.96	56	26.55	26.60	-45	15,319	-0.29%
2024/02/27	29	26.51	47	26.73	26.40	-18	15,175	-0.12%
2024/02/26	11	26.94	5	26.89	27.10	6	15,001	0.04%
2024/02/23	23	26.86	11	26.83	26.65	12	14,866	0.08%
2024/02/22	13	27.58	4	27.69	27.25	9	14,794	0.06%
2024/02/21	39	27.97	12	27.73	27.60	27	14,615	0.18%
2024/02/20	6.5	28.41	5	28.35	27.75	1.5	14,454	0.01%
2024/02/19	60	29.32	57.6	29.59	28.40	2.4	14,008	0.02%
2024/02/16	40	26.60	44.2	27.80	28.10	-4.2	12,541	-0.03%
2024/02/15	17	25.65	28	25.28	25.55	-11	11,643	-0.09%
2024/02/05	23	24.21	14	24.03	24.15	9	11,497	0.08%
2024/02/02	7	24.07	4	24.11	23.90	3	11,304	0.03%
2024/02/01	16	23.97	27	24.00	23.80	-11	11,194	-0.10%
2024/01/31	76	25.01	58	24.64	24.35	18	11,138	0.16%
2024/01/30	45	23.93	34	24.07	24.55	11	10,369	0.11%
2024/01/29	1	22.85	0	0.00	22.70	1	9,680	0.01%
2024/01/26	6	23.03	2	23.00	22.70	4	9,703	0.04%
2024/01/25	2	23.40	6	23.37	23.20	-4	9,672	-0.04%
2024/01/24	31	24.68	58	24.37	23.90	-27	9,552	-0.28%
2024/01/23	20	23.00	30.1	23.32	23.90	-10.1	8,402	-0.12%
2024/01/22	0	0.00	1	21.30	21.75	-1	8,120	-0.01%
2024/01/19	2	20.73	1	21.00	21.00	1	8,223	0.01%
2024/01/16	13	20.69	0	0.00	20.70	13	10,785	0.12%
2024/01/12	1	20.70	1	20.60	20.60	0	12,009	0.00%
2024/01/08	2	22.00	0	0.00	21.50	2	13,018	0.02%
2024/01/05	0	22.35	0	0.00	21.85	0	13,001	0.00%
2023/12/29	1	22.95	1	22.95	22.90	0	12,942	0.00%
2023/12/28	9.1	22.71	2	23.30	23.30	7.1	12,907	0.06%
2023/12/27	8	22.91	8	23.14	23.20	0	12,757	0.00%
2023/12/26	4	22.43	2	22.20	22.35	2	12,489	0.02%
2023/12/25	3	21.95	0	0.00	21.85	3	12,424	0.02%
2023/12/20	1	22.15	0	0.00	22.20	1	12,313	0.01%
2023/12/19	4	21.60	1	21.65	21.85	3	12,267	0.02%
2023/12/18	0	22.30	0	0.00	22.10	0	12,248	0.00%
2023/12/14	16	23.24	1	22.90	22.85	15	12,198	0.12%
2023/12/13	0	0.00	1	22.70	22.70	-1	12,147	-0.01%
2023/12/12	2	23.00	0	0.00	22.70	2	12,134	0.02%
2023/12/08	2	23.35	2	23.55	23.30	0	12,079	0.00%
2023/12/07	2	23.05	5	23.15	23.30	-3	12,064	-0.02%
2023/12/05	0	23.30	2	23.45	23.30	-2	11,988	-0.02%
2023/12/04	0	0.00	10	23.99	23.70	-10	11,939	-0.08%
2023/12/01	4	23.99	3	23.82	24.15	1	11,883	0.01%
2023/11/30	4	24.16	9	24.11	23.90	-5	11,820	-0.04%
2023/11/29	22	24.41	12	25.07	24.30	10	11,673	0.09%
2023/11/28	5	23.69	2	23.50	23.45	3	11,095	0.03%
2023/11/27	3	23.50	6	23.33	23.20	-3	11,022	-0.03%
2023/11/22	0	0.00	2	23.38	23.45	-2	11,135	-0.02%
2023/11/21	5	23.45	33	23.27	23.05	-28	11,163	-0.25%
2023/11/20	2	23.33	5	23.24	23.25	-3	11,011	-0.03%
2023/11/17	14	22.90	1	22.90	22.80	13	10,827	0.12%
2023/11/16	2	22.50	8	22.65	22.45	-6	10,606	-0.06%
2023/11/15	3	22.30	5	22.64	22.60	-2	10,389	-0.02%
2023/11/14	18	21.42	32	21.60	21.75	-14	9,836	-0.14%
2023/11/13	31	21.36	37	21.28	21.65	-6	9,676	-0.06%
2023/11/10	6	20.18	9	20.35	20.10	-3	9,288	-0.03%
2023/11/09	12	20.04	2	20.10	20.05	10	9,223	0.11%
2023/11/08	8	20.79	0	0.00	20.40	8	9,169	0.09%
2023/11/07	2	20.25	9	20.22	20.75	-7	9,060	-0.08%
2023/11/06	4	21.20	3	21.32	21.15	1	8,961	0.01%
2023/11/03	6	20.98	0	0.00	20.80	6	8,885	0.07%
2023/11/02	3	21.25	27	21.05	21.10	-24	8,827	-0.27%
2023/11/01	7	21.11	2	20.93	20.85	5	8,765	0.06%
2023/10/31	14	21.78	3	21.42	21.15	11	8,649	0.13%
2023/10/30	5	21.85	3	21.77	21.75	2	8,496	0.02%
2023/10/27	13	22.10	13	22.01	21.70	0	8,318	0.00%
2023/10/26	10	23.00	5	22.59	22.40	5	8,168	0.06%
2023/10/25	15	23.59	17	23.21	23.25	-2	8,159	-0.02%
2023/10/24	70	25.16	57	25.09	23.55	13	7,787	0.17%
2023/10/23	41	22.64	14	23.28	23.65	27	6,176	0.44%
2023/10/20	2	20.30	65	20.89	21.50	-63	5,607	-1.12%
2023/10/19	5	19.55	1	19.75	19.55	4	4,977	0.08%
2023/10/18	9	19.86	25.3	19.94	20.10	-16.3	4,813	-0.34%
2023/10/17	5	19.34	6	19.28	18.85	-1	4,372	-0.02%
2023/10/16	13.3	18.73	0	0.00	19.10	13.3	4,165	0.32%
2023/10/13	0	0.00	1	17.50	17.55	-1	4,074	-0.02%
2023/10/12	1	17.60	0	0.00	17.70	1	4,107	0.02%
2023/10/11	2	17.20	0	0.00	17.00	2	4,120	0.05%
2023/10/06	2	17.40	0	0.00	17.20	2	4,223	0.05%
2023/09/28	2	18.40	15	18.08	18.00	-13	4,658	-0.28%
2023/09/27	0	0.00	5	18.40	18.55	-5	5,089	-0.10%
2023/09/21	1	19.00	0	0.00	18.75	1	5,189	0.02%
2023/09/20	2	19.00	0	0.00	19.00	2	5,188	0.04%
2023/09/19	4	19.45	0	0.00	19.20	4	5,173	0.08%
2023/09/18	1	19.40	0	0.00	19.30	1	5,157	0.02%
2023/09/14	4	19.55	8	19.51	19.55	-4	5,134	-0.08%
2023/09/13	10	19.30	0	0.00	19.25	10	5,131	0.19%
2023/09/12	0	0.00	7	19.69	19.70	-7	5,129	-0.14%
2023/09/11	5	19.40	6	19.68	19.30	-1	5,114	-0.02%
2023/09/08	5	19.25	1	19.45	19.40	4	5,071	0.08%
2023/09/07	5	19.80	4.1	19.61	19.55	0.9	5,035	0.02%
2023/09/06	25	19.70	0	0.00	19.65	25	4,995	0.50%
2023/09/05	3	19.98	13.2	20.16	19.85	-10.2	4,916	-0.21%
2023/09/04	27	19.56	8	19.63	19.40	19	4,799	0.40%
2023/09/01	13	20.47	12	20.15	20.70	1	4,607	0.02%
2023/08/29	0	0.00	1	18.60	18.80	-1	4,056	-0.02%
2023/08/28	7	19.33	8	19.35	18.95	-1	3,970	-0.03%
2023/08/25	13	18.87	12	18.65	18.80	1	3,661	0.03%
2023/08/24	0	0.00	0	18.85	17.50	0	3,472	0.00%
2023/08/23	3	17.20	0	0.00	17.25	3	3,444	0.09%
2023/08/22	2	16.80	0	0.00	16.70	2	3,433	0.06%
2023/08/21	0	0.00	2.3	17.09	16.95	-2.3	3,422	-0.07%
2023/08/18	2	16.95	0	0.00	17.00	2	3,418	0.06%
2023/08/17	9	17.34	0	0.00	17.25	9	3,412	0.26%
2023/08/16	0	0.00	6	17.10	17.05	-6	3,402	-0.18%
2023/08/14	2	16.95	0	0.00	17.00	2	3,389	0.06%
2023/08/11	0	0.00	6	17.40	17.35	-6	3,371	-0.18%
2023/08/10	3	17.60	0	0.00	17.55	3	3,364	0.09%
2023/08/09	14	18.18	0	0.00	18.20	14	3,323	0.42%
2023/08/08	6	18.75	0	0.00	18.50	6	3,296	0.18%
2023/08/07	10	18.05	15	18.75	18.75	-5	3,280	-0.15%
2023/08/04	0	0.00	6	18.10	18.10	-6	3,244	-0.18%
2023/08/02	2	18.25	3	18.70	18.10	-1	3,209	-0.03%
2023/08/01	2	18.70	1	18.60	18.50	1	3,159	0.03%
2023/07/31	5	19.78	2	18.85	18.70	3	3,108	0.10%
2023/07/28	35	20.38	15	20.27	20.05	20	2,944	0.68%
2023/07/27	0	0.00	1	18.25	19.35	-1	2,504	-0.04%
2023/07/21	0	0.00	1	17.75	17.90	-1	2,206	-0.05%
2023/07/20	1	17.65	0	0.00	18.05	1	2,202	0.05%
2023/07/19	0	0.00	2	17.75	17.55	-2	2,159	-0.09%
2023/07/18	11	18.50	1	17.90	17.85	10	2,129	0.47%
2023/07/17	0	0.00	1	17.95	17.95	-1	2,030	-0.05%
2023/07/14	0	0.00	5	17.90	17.85	-5	1,998	-0.25%
2023/07/13	4	18.30	0	0.00	17.85	4	1,994	0.20%
2023/07/11	0	0.00	3	17.85	17.80	-3	1,846	-0.16%
2023/07/07	2	17.93	1	18.00	17.85	1	1,813	0.06%
2023/07/06	7	18.19	1	17.85	18.40	6	1,658	0.36%
2023/07/05	10.3	17.73	9	18.16	18.00	1.3	1,477	0.08%
2023/07/04	0	0.00	5	16.55	17.15	-5	1,025	-0.49%
2023/06/29	3	15.40	0	0.00	15.40	3	893	0.34%
2023/06/26	3	15.43	0	0.00	15.60	3	870	0.34%
2023/06/21	0	0.00	6	15.55	15.55	-6	864	-0.69%
2023/06/20	0	0.00	0	15.60	15.45	0	866	0.00%
2023/06/19	0	0.00	2	15.63	15.55	-2	862	-0.23%
2023/06/16	0	0.00	2	15.60	15.60	-2	842	-0.24%
2023/06/15	0	0.00	4	15.35	15.40	-4	814	-0.49%
2023/06/14	0.1	15.15	0	0.00	15.15	0.1	781	0.01%
2023/06/08	2	14.93	0	0.00	14.85	2	778	0.26%
2023/06/06	0	0.00	0	14.95	14.90	0	805	0.00%
2023/05/31	0	0.00	1	14.65	14.65	-1	839	-0.12%
2023/05/30	0	0.00	2	14.60	14.55	-2	841	-0.24%
2023/05/26	1	14.15	0	0.00	14.30	1	855	0.12%
2023/05/24	0	0.00	1	14.50	14.55	-1	910	-0.11%
2023/05/16	0.1	14.10	0	0.00	14.00	0.1	1,099	0.01%
2023/05/12	0.1	13.70	1	13.70	13.70	-0.9	1,139	-0.07%
2023/05/05	2.1	14.30	0	0.00	14.20	2.1	1,278	0.16%
2023/05/03	0	0.00	1	14.10	14.20	-1	1,477	-0.07%
2023/04/27	1	13.95	0	0.00	14.05	1	1,495	0.07%
2023/04/26	0	0.00	1	13.90	14.15	-1	1,492	-0.07%
2023/04/19	0	15.45	3	15.45	15.50	-3	1,454	-0.20%
2023/04/18	0	0.00	5	15.68	15.70	-5	1,443	-0.35%
2023/04/17	2	15.60	1	15.65	15.60	1	1,412	0.07%
2023/04/13	1	15.35	0	0.00	15.35	1	1,378	0.07%
2023/04/12	10	15.47	3	15.53	15.70	7	1,355	0.52%
2023/04/11	1	15.10	0	0.00	15.10	1	1,302	0.08%
2023/04/10	0	0.00	1	15.00	14.90	-1	1,299	-0.08%
2023/03/30	1	15.30	0	0.00	15.15	1	1,285	0.08%
2023/03/23	1	15.25	0	0.00	15.20	1	1,269	0.08%
2023/03/16	0	14.95	0	0.00	14.35	0	1,258	0.00%
2023/03/15	0	15.00	0	0.00	14.80	0	1,252	0.00%
2023/03/09	6	15.73	1	15.75	15.55	5	1,276	0.39%
2023/03/08	1	15.45	0	0.00	15.70	1	1,267	0.08%
2023/03/03	1	15.20	0	0.00	15.35	1	1,223	0.08%
2023/03/01	0	0.00	1	15.15	15.15	-1	1,207	-0.08%
2023/02/24	1	15.25	0	0.00	15.15	1	1,204	0.08%
2023/02/23	1	15.45	0	0.00	15.40	1	1,192	0.08%
2023/02/21	1	15.55	4	15.49	15.45	-3	1,166	-0.26%
2023/02/20	3	15.60	6	15.45	15.70	-3	1,163	-0.26%
2023/02/17	6	15.40	13	15.40	15.45	-7	1,138	-0.61%
2023/02/16	8	15.19	5	15.20	15.25	3	1,104	0.27%
2023/02/10	5	14.55	0	0.00	14.40	5	1,126	0.44%
2023/02/08	4	14.90	4	15.05	15.05	0	1,068	0.00%
2023/02/06	3	14.80	0	0.00	14.80	3	1,095	0.27%
2023/02/03	7	15.00	3	14.95	15.05	4	1,081	0.37%
2023/02/02	36	15.00	34	15.15	15.10	2	1,040	0.19%
2023/02/01	0	0.00	2	14.10	14.70	-2	900	-0.22%
2023/01/31	2	13.60	0	0.00	13.95	2	852	0.23%
2023/01/09	0.3	13.60	0	0.00	13.45	0.3	838	0.03%
2022/12/21	0.1	13.30	0	0.00	13.20	0.1	973	0.01%
2022/12/20	0	0.00	1	13.60	13.20	-1	981	-0.10%
2022/12/12	1	13.90	0	0.00	13.90	1	1,022	0.10%
2022/12/08	0	0.00	10	14.20	14.30	-10	1,040	-0.96%
2022/12/02	0	0.00	7	14.81	14.90	-7	1,039	-0.67%
2022/12/01	4	14.55	8	14.47	14.55	-4	1,033	-0.39%
2022/11/30	1	14.30	0	0.00	14.25	1	1,031	0.10%
2022/11/28	1	13.95	0	0.00	13.85	1	1,038	0.10%
2022/11/25	0	0.00	2	13.95	13.95	-2	1,045	-0.19%
2022/11/23	1	14.10	1	14.00	14.05	0	1,044	0.00%
2022/11/22	0	0.00	1	13.95	14.00	-1	1,047	-0.10%
2022/11/18	6	14.40	0	0.00	14.30	6	1,056	0.57%
2022/11/17	3	14.33	0	0.00	14.45	3	1,050	0.29%
2022/11/16	0	0.00	1	14.15	14.15	-1	1,038	-0.10%
2022/11/15	1	14.05	8	14.08	14.15	-7	1,028	-0.68%
2022/11/14	0.2	14.00	0	0.00	13.95	0.2	1,020	0.02%
2022/11/11	3.1	14.06	0	0.00	13.70	3.1	1,020	0.30%
2022/11/10	6	13.75	20	13.65	13.85	-14	1,005	-1.39%
2022/11/09	20	14.00	3	13.77	13.95	17	1,002	1.70%
2022/11/08	1	13.60	2	13.55	13.50	-1	923	-0.11%
2022/11/07	1	13.65	0	0.00	13.55	1	934	0.11%
2022/11/02	2	13.35	9	13.13	13.15	-7	963	-0.73%
2022/10/31	1	13.00	0	0.00	12.90	1	956	0.10%
2022/10/27	2	12.90	1	12.90	13.00	1	1,066	0.09%
2022/10/26	1	12.90	0	0.00	12.70	1	1,088	0.09%
2022/10/07	7	13.50	0	0.00	13.45	7	1,169	0.60%
2022/09/27	0	0.00	1	13.35	13.30	-1	1,240	-0.08%
2022/09/26	0.2	14.20	0	0.00	13.35	0.2	1,257	0.02%
2022/09/06	10	15.00	0	0.00	15.00	10	1,464	0.68%
2022/08/24	0	0.00	1	15.90	15.85	-1	1,504	-0.07%
2022/08/19	1	16.45	0	0.00	16.55	1	1,578	0.06%
2022/08/18	0	0.00	6	15.95	16.20	-6	1,566	-0.38%
2022/08/17	0	0.00	3	16.20	16.10	-3	1,562	-0.19%
2022/08/15	6	16.15	0	0.00	16.15	6	1,564	0.38%
2022/08/12	0	0.00	6	15.90	15.85	-6	1,560	-0.38%
2022/08/10	1	15.15	0	0.00	15.10	1	1,543	0.06%
2022/08/05	0	0.00	1	15.85	15.90	-1	1,522	-0.07%
2022/08/04	6	15.61	0	0.00	15.60	6	1,524	0.39%
2022/08/03	6	16.70	0	0.00	16.60	6	1,474	0.41%
2022/08/02	0	0.00	1	16.70	16.65	-1	1,449	-0.07%
2022/08/01	1	17.05	3	16.90	17.00	-2	1,436	-0.14%
2022/07/29	3	17.05	0	0.00	16.90	3	1,431	0.21%
2022/07/28	2	16.75	0	0.00	16.75	2	1,429	0.14%
2022/07/27	0	0.00	1	16.80	16.75	-1	1,419	-0.07%
2022/07/25	0	0.00	2	16.90	16.90	-2	1,413	-0.14%
2022/07/22	16	17.26	18	16.99	16.95	-2	1,417	-0.14%
2022/07/21	1	16.90	3	16.90	17.00	-2	1,441	-0.14%
2022/07/20	15	16.84	13	16.75	16.75	2	1,441	0.14%
2022/07/19	1	16.50	2	16.20	16.55	-1	1,461	-0.07%
2022/07/18	0	0.00	10	16.30	16.35	-10	1,467	-0.68%
2022/07/15	10	16.15	3	16.13	16.10	7	1,465	0.48%
2022/07/14	3	15.67	1	15.85	15.85	2	1,470	0.14%
2022/07/13	0	0.00	1	15.70	15.55	-1	1,472	-0.07%
2022/07/12	1	15.10	0	0.00	15.05	1	1,479	0.07%
2022/07/11	2	15.78	0	0.00	15.80	2	1,483	0.13%
2022/07/08	0	0.00	2	16.10	16.25	-2	1,481	-0.13%
2022/07/07	2	15.53	8	15.64	15.85	-6	1,472	-0.41%
2022/07/05	7	16.02	1	15.70	16.00	6	1,480	0.41%
2022/07/04	3	15.90	0	0.00	15.80	3	1,482	0.20%
2022/07/01	2	15.73	0	0.00	15.40	2	1,481	0.13%
2022/06/30	1	16.65	3	16.48	16.45	-2	1,455	-0.14%
2022/06/29	1	17.25	0	0.00	17.30	1	1,439	0.07%
2022/06/28	0	0.00	10	17.42	17.35	-10	1,475	-0.68%
2022/06/27	11	17.80	0	0.00	17.75	11	1,494	0.74%
2022/06/24	0	0.00	9	17.50	17.10	-9	1,502	-0.60%
2022/06/22	0.1	17.30	0	0.00	17.00	0.1	1,729	0.01%
2022/06/16	2	19.15	0	0.00	18.70	2	1,818	0.11%
2022/06/13	2	19.98	6	19.92	19.90	-4	1,919	-0.21%
2022/06/09	0	0.00	10	21.10	21.15	-10	1,932	-0.52%
2022/06/08	10	21.40	0	0.00	21.15	10	1,952	0.51%
2022/06/07	0	0.00	30	21.30	21.25	-30	2,013	-1.49%
2022/05/19	0	0.00	1	21.20	21.20	-1	2,274	-0.04%
2022/05/18	1	21.10	0	0.00	21.10	1	2,291	0.04%
2022/05/13	0	0.00	5	20.31	20.35	-5	2,348	-0.21%
2022/05/12	1	20.05	0	0.00	19.80	1	2,351	0.04%
2022/05/10	0	0.00	2	20.45	20.75	-2	2,427	-0.08%
2022/05/09	4	20.99	0	0.00	20.80	4	2,479	0.16%
2022/05/04	0	0.00	10	21.23	21.40	-10	2,555	-0.39%
2022/05/03	0	0.00	3	21.15	21.15	-3	2,601	-0.12%
2022/04/29	1	21.20	3	21.55	21.15	-2	2,634	-0.08%
2022/04/28	4	21.00	3	21.20	21.15	1	2,672	0.04%
2022/04/27	8	20.74	0	0.00	21.10	8	2,749	0.29%
2022/04/26	1	21.70	0	0.00	21.60	1	2,730	0.04%
2022/04/22	4	22.85	3	23.05	22.90	1	2,759	0.04%
2022/04/20	1	23.00	1	23.25	23.15	0	2,845	0.00%
2022/04/19	0	0.00	3	23.08	23.10	-3	2,891	-0.10%
2022/04/18	2	22.48	2	22.73	22.60	0	2,967	0.00%
2022/04/15	2	22.93	4	22.88	22.80	-2	2,993	-0.07%
2022/04/14	1	23.55	0	0.00	23.45	1	3,097	0.03%
2022/04/13	0	0.00	2	23.25	23.55	-2	3,165	-0.06%
2022/04/12	2	23.00	0	0.00	23.05	2	3,248	0.06%
2022/04/11	2	23.05	0	0.00	23.05	2	3,344	0.06%
2022/04/08	2	23.80	2	23.75	23.75	0	3,592	0.00%
2022/04/07	0	0.00	1	23.55	23.60	-1	3,776	-0.03%
2022/03/29	1	25.10	1	25.10	25.05	0	4,835	0.00%
2022/03/25	5	25.66	12	25.77	25.15	-7	4,902	-0.14%
2022/03/24	0	0.00	1	25.10	25.30	-1	4,738	-0.02%
2022/03/23	0	0.00	3	24.97	24.95	-3	4,782	-0.06%
2022/03/22	0	24.50	0	0.00	24.80	0	4,871	0.00%
2022/03/21	0	24.45	0	0.00	24.60	0	4,929	0.00%
2022/03/18	1	24.05	4	24.01	24.45	-3	4,986	-0.06%
2022/03/17	0	0.00	2	23.10	23.25	-2	4,941	-0.04%
2022/03/16	2	22.30	0	0.00	22.50	2	5,031	0.04%
2022/03/15	2	22.48	5	22.50	22.35	-3	5,142	-0.06%
2022/03/14	0	0.00	3	23.10	23.10	-3	5,373	-0.06%
2022/03/10	0	0.00	1	22.95	22.90	-1	5,638	-0.02%
2022/03/09	1	22.20	2	22.13	22.20	-1	5,696	-0.02%
2022/03/08	3.1	22.10	1	21.85	21.50	2.1	5,957	0.04%
2022/03/07	3	22.50	0	0.00	22.50	3	7,005	0.04%
2022/03/02	0.1	23.85	0	0.00	24.00	0.1	8,241	0.00%
2022/02/25	1	23.35	0	0.00	23.50	1	8,418	0.01%
2022/02/24	0	0.00	4	23.65	23.35	-4	8,572	-0.05%
2022/02/22	2	24.35	4	24.30	24.35	-2	9,124	-0.02%
2022/02/21	1	25.00	0	0.00	25.00	1	9,283	0.01%
2022/02/17	1	25.05	0	0.00	25.00	1	9,801	0.01%
2022/02/16	4	25.15	0	0.00	25.20	4	10,010	0.04%
2022/02/14	2	24.30	2	24.50	24.35	0	10,236	0.00%
2022/02/11	2	25.20	6	25.21	25.25	-4	10,412	-0.04%
2022/02/10	11	25.49	4	25.30	25.20	7	10,542	0.07%
2022/02/07	0.1	24.05	2	23.50	24.00	-2	10,705	-0.02%
2022/01/26	3	23.55	0	0.00	23.30	3	11,050	0.03%
2022/01/25	1	23.90	0	0.00	23.40	1	11,241	0.01%
2022/01/24	2	24.20	0	0.00	24.20	2	11,341	0.02%
2022/01/21	4	24.79	0	0.00	24.65	4	11,433	0.03%
2022/01/20	2	25.60	2	25.55	25.50	0	11,496	0.00%
2022/01/18	1	25.80	0	0.00	25.10	1	11,543	0.01%
2022/01/17	1	25.30	15	25.43	25.50	-14	11,564	-0.12%
2022/01/14	1	24.75	0	0.00	24.80	1	11,597	0.01%
2022/01/13	0	0.00	1	25.25	25.15	-1	11,617	-0.01%
2022/01/12	9	25.27	0	0.00	25.20	9	11,640	0.08%
2022/01/11	10	25.48	0	0.00	25.25	10	11,662	0.09%
2022/01/10	3	26.02	0	0.00	25.90	3	11,660	0.03%
2022/01/07	15	26.16	0	0.00	26.05	15	11,753	0.13%
2022/01/06	12.1	26.72	3	26.97	27.00	9.1	11,772	0.08%
2022/01/05	6.1	27.21	8	27.15	27.10	-1.9	11,815	-0.02%
2022/01/04	4.2	27.42	0	0.00	27.55	4.2	11,843	0.04%
2022/01/03	7	27.81	4	27.78	27.85	3	11,828	0.03%
2021/12/30	11	27.44	8	27.58	27.70	3	11,651	0.03%
2021/12/29	7	27.30	5	27.29	27.30	2	11,570	0.02%
2021/12/28	2	27.05	0.4	27.25	26.85	1.6	11,556	0.01%
2021/12/27	7	27.14	2	27.10	27.00	5	11,660	0.04%
2021/12/24	8	27.15	30	27.18	27.35	-22	11,567	-0.19%
2021/12/23	5	26.36	2	26.35	26.35	3	11,213	0.03%
2021/12/22	1	26.05	0	0.00	25.90	1	11,372	0.01%
2021/12/21	1	26.05	11	25.85	25.80	-10	11,439	-0.09%
2021/12/20	8	25.82	2	25.80	25.75	6	11,510	0.05%
2021/12/17	4.2	26.21	0	0.00	26.05	4.2	11,611	0.04%
2021/12/16	3	26.55	3	26.73	26.80	0	11,789	0.00%
2021/12/15	5	25.98	4	25.99	26.20	1	11,905	0.01%
2021/12/14	10	26.03	4	25.75	25.75	6	12,137	0.05%
2021/12/10	2.2	26.68	2	26.68	26.50	0.2	12,605	0.00%
2021/12/09	3.1	27.06	3	27.03	26.70	0.1	12,786	0.00%
2021/12/08	15	27.25	4	27.40	27.15	11	12,948	0.08%
2021/12/07	18	27.10	19	26.68	27.35	-1	13,140	-0.01%
2021/12/06	2	26.70	0	0.00	26.60	2	13,635	0.01%
2021/12/03	5	27.10	1	27.45	27.00	4	13,941	0.03%
2021/12/02	10	27.33	13	27.36	26.95	-3	14,271	-0.02%
2021/12/01	45.1	28.43	16	28.18	27.80	29.1	14,650	0.20%
2021/11/30	8	27.70	43.1	27.47	28.10	-35.1	14,388	-0.24%
2021/11/29	9	25.18	10	25.87	25.55	-1	14,168	-0.01%
2021/11/26	37	27.03	36	26.76	26.60	1	14,466	0.01%
2021/11/24	7	26.11	0	0.00	26.20	7	14,807	0.05%
2021/11/23	5	26.44	2.1	26.24	26.15	2.9	15,772	0.02%
2021/11/22	19	27.31	13.1	27.39	27.30	5.9	16,008	0.04%
2021/11/19	1	26.85	5	26.73	26.85	-4	16,031	-0.02%
2021/11/18	10	26.30	4	26.31	26.10	6	16,273	0.04%
2021/11/17	15.1	26.98	37	26.78	26.90	-21.9	16,561	-0.13%
2021/11/16	2	25.55	3	26.02	25.90	-1	16,392	-0.01%
2021/11/15	6	25.55	8	25.64	25.60	-2	16,550	-0.01%
2021/11/12	26.1	25.14	24	24.65	24.55	2.1	16,751	0.01%
2021/11/11	7	25.31	1	25.60	25.20	6	17,178	0.03%
2021/11/10	2	25.45	18	25.53	25.55	-16	17,624	-0.09%
2021/11/09	10	26.45	1	26.10	26.00	9	18,390	0.05%
2021/11/08	4	26.15	0	0.00	25.80	4	18,846	0.02%
2021/11/04	0	0.00	10	26.05	25.70	-10	20,495	-0.05%
2021/11/03	34	26.14	1	26.60	25.80	33	22,304	0.15%
2021/11/02	2	26.20	4	26.15	26.60	-2	24,642	-0.01%
2021/11/01	3	26.20	5	26.06	25.95	-2	25,540	-0.01%
2021/10/29	5.1	25.30	3	25.75	25.20	2.1	25,707	0.01%
2021/10/28	2	25.80	2	26.10	26.05	0	25,842	0.00%
2021/10/27	0	0.00	2	25.85	25.80	-2	26,197	-0.01%
2021/10/26	0	25.50	0	0.00	25.10	0	26,488	0.00%
2021/10/22	10	25.30	10	25.70	25.45	0	26,950	0.00%
2021/10/21	1	25.35	2	25.65	25.05	-1	27,283	0.00%
2021/10/20	0	0.00	3	25.20	25.15	-3	27,492	-0.01%
2021/10/19	4	25.43	2	25.45	25.30	2	27,842	0.01%
2021/10/15	1.1	24.57	10	24.68	24.80	-8.9	29,069	-0.03%
2021/10/14	8	23.84	0	0.00	23.65	8	29,343	0.03%
2021/10/13	10	24.01	1	23.95	23.70	9	29,746	0.03%
2021/10/12	6.1	24.99	4	24.35	24.35	2.1	29,981	0.01%
2021/10/08	0	0.00	15	25.60	25.55	-15	30,475	-0.05%
2021/10/07	16	26.17	13	25.73	26.10	3	31,126	0.01%
2021/10/06	14.2	25.37	2	25.65	24.90	12.2	32,701	0.04%
2021/10/05	9.1	24.64	10	25.05	25.65	-1	33,514	0.00%
2021/10/04	10.2	24.75	3	24.75	24.50	7.2	35,120	0.02%
2021/10/01	8	25.86	2	26.00	25.85	6	35,406	0.02%
2021/09/30	6	26.64	36	26.82	27.00	-30	35,605	-0.08%
2021/09/29	12.1	27.03	7	26.82	26.30	5.1	35,968	0.01%
2021/09/28	20	27.96	0	0.00	28.05	20	36,179	0.06%
2021/09/27	2	28.48	0	0.00	28.20	2	36,410	0.01%
2021/09/24	2	28.68	18	28.71	28.55	-16	36,463	-0.04%
2021/09/23	21	28.57	11	28.21	28.20	10	36,408	0.03%
2021/09/22	5	28.65	3	28.13	28.30	2	36,306	0.01%
2021/09/17	19.1	28.69	13	28.77	28.75	6.1	36,253	0.02%
2021/09/16	6	29.07	11	29.35	29.55	-5	36,183	-0.01%
2021/09/15	2	28.33	9	28.52	28.30	-7	35,892	-0.02%
2021/09/14	11	29.34	1	29.50	29.05	10	35,759	0.03%
2021/09/13	16	29.36	2	29.18	28.90	14	35,654	0.04%
2021/09/10	26	29.53	24	29.83	29.85	2	35,997	0.01%
2021/09/09	56	29.97	77	29.58	30.10	-21	36,385	-0.06%
2021/09/08	15	28.72	24	28.71	28.30	-9	36,618	-0.02%
2021/09/07	23.1	29.04	11	28.73	28.50	12.1	36,439	0.03%
2021/09/06	45.1	29.95	15	30.07	29.90	30.1	36,113	0.08%
2021/09/03	36	30.43	32	30.35	30.65	4	35,579	0.01%
2021/09/02	32.1	29.41	7	29.29	28.95	25.1	35,229	0.07%
2021/09/01	14	30.02	23	30.05	30.50	-9	34,963	-0.03%
2021/08/31	12	30.18	26	29.72	30.45	-14	34,532	-0.04%
2021/08/30	16	29.48	15	29.06	29.15	1	34,421	0.00%
2021/08/27	58.1	29.66	55	30.03	28.65	3.1	34,102	0.01%
2021/08/26	15.1	29.00	21	29.09	29.30	-6	33,124	-0.02%
2021/08/25	6	28.80	7	28.55	28.55	-1	32,777	0.00%
2021/08/24	16	28.19	26	28.10	27.95	-10	32,487	-0.03%
2021/08/23	24	27.26	28	27.88	28.60	-4	32,099	-0.01%
2021/08/20	26	26.32	15	25.99	26.50	11	31,797	0.03%
2021/08/19	39	26.28	41	25.80	25.50	-2	31,611	-0.01%
2021/08/18	98.1	24.75	92	25.13	26.90	6.1	31,672	0.02%
2021/08/17	55.1	26.46	78	25.54	25.05	-22.9	31,361	-0.07%
2021/08/16	34.2	25.81	36	25.63	25.85	-1.8	30,920	-0.01%
2021/08/13	52.1	27.53	41	27.50	26.85	11.1	30,425	0.04%
2021/08/12	54.1	27.81	47	27.75	28.05	7.1	29,558	0.02%
2021/08/11	15.3	28.20	14	28.42	27.40	1.3	29,119	0.00%
2021/08/10	26.3	29.66	31.5	29.62	29.30	-5.2	28,381	-0.02%
2021/08/09	129.9	30.70	132	30.66	29.85	-2.1	27,503	-0.01%	大買/大賣/
2021/08/06	140.4	30.71	104	29.75	29.35	36.4	25,670	0.14%	大買/大賣/
2021/08/05	40	29.10	74.1	29.14	31.15	-34.1	23,188	-0.15%
2021/08/04	28	28.10	6	28.22	28.35	22	22,281	0.10%
2021/08/03	13	27.95	3	27.97	28.00	10	22,117	0.05%
2021/08/02	46	27.51	59	27.48	27.20	-13	22,141	-0.06%
2021/07/30	82	27.08	91	27.20	26.65	-9	21,909	-0.04%
2021/07/29	17.1	26.14	3	26.32	26.20	14.1	21,642	0.07%
2021/07/28	74.1	25.91	67	25.61	26.20	7.1	21,511	0.03%
2021/07/27	8.3	27.71	41	27.72	27.05	-32.7	21,360	-0.15%
2021/07/26	46	28.09	5	28.15	28.15	41	21,094	0.19%
2021/07/23	13	27.95	35	27.79	28.10	-22	21,018	-0.10%
2021/07/22	169	28.29	170	28.01	27.80	-1	20,792	0.00%	大買/大賣/
2021/07/21	11.1	27.54	42	27.30	27.55	-30.9	20,057	-0.15%
2021/07/20	24	26.71	72.5	26.61	26.65	-48.5	19,848	-0.24%
2021/07/19	11	26.89	12	27.02	27.00	-1	19,639	-0.01%
2021/07/16	15	26.27	6	26.04	26.45	9	19,323	0.05%
2021/07/15	16	25.82	57.5	25.21	26.20	-41.5	19,163	-0.22%
2021/07/14	45.5	25.64	31	26.25	25.30	14.5	18,720	0.08%
2021/07/13	66	27.96	159	28.45	27.35	-93	18,262	-0.51%	大賣/
2021/07/12	3	25.45	73	26.24	26.40	-70	16,717	-0.42%
2021/07/09	61	24.07	96	24.04	24.00	-35	15,872	-0.22%
2021/07/08	0	0.00	32	23.17	23.20	-32	14,274	-0.22%
2021/07/07	25	20.87	25	20.65	21.10	0	13,999	0.00%
2021/07/06	35	20.95	27.2	20.82	20.40	7.8	13,812	0.06%
2021/07/05	50	20.47	42	20.83	20.65	8	13,568	0.06%
2021/07/02	33	19.59	40	19.76	19.85	-7	13,896	-0.05%
2021/07/01	46	19.44	71	19.35	19.40	-25	14,443	-0.17%
2021/06/30	15	19.40	28	19.47	19.50	-13	14,510	-0.09%
2021/06/29	30	19.18	24	19.26	19.20	6	14,458	0.04%
2021/06/28	6	19.51	19	19.54	19.65	-13	14,351	-0.09%
2021/06/25	25	19.54	6	19.38	19.05	19	14,312	0.13%
2021/06/24	3	19.00	35	18.93	19.30	-32	14,589	-0.22%
2021/06/23	1	18.55	20	18.89	18.95	-19	14,571	-0.13%
2021/06/22	22	18.55	21	18.65	18.45	1	14,656	0.01%
2021/06/21	53	19.10	53	18.70	18.50	0	14,558	0.00%
2021/06/18	39	19.87	3	19.97	19.45	36	14,066	0.26%
2021/06/17	6	20.01	13	19.55	20.80	-7	13,399	-0.05%
2021/06/16	28	19.02	4	19.04	19.00	24	12,572	0.19%
2021/06/15	0	0.00	1	18.95	18.90	-1	12,434	-0.01%
2021/06/11	1	18.90	12	18.85	18.85	-11	12,411	-0.09%
2021/06/10	33	18.66	34	18.88	18.80	-1	12,326	-0.01%
2021/06/09	0	0.00	28	18.72	18.80	-28	11,896	-0.24%
2021/06/08	0	0.00	1	17.95	18.40	-1	11,693	-0.01%
2021/06/07	12	18.14	12	18.01	17.70	0	11,709	0.00%
2021/06/04	10	17.95	4	18.03	18.05	6	11,394	0.05%
2021/06/03	3	18.05	32	17.93	18.00	-29	11,377	-0.25%
2021/06/02	19	17.72	47	17.71	17.80	-28	11,354	-0.25%
2021/06/01	10	18.04	1	17.75	17.85	9	11,327	0.08%
2021/05/31	0	0.00	2	17.45	17.40	-2	11,239	-0.02%
2021/05/28	11	17.53	7	17.53	17.50	4	11,235	0.04%
2021/05/27	4	16.75	4	17.05	17.05	0	11,157	0.00%
2021/05/26	49	17.07	7	17.12	16.85	42	11,189	0.38%
2021/05/25	26	16.59	2	16.85	16.60	24	10,914	0.22%
2021/05/24	2	16.25	5	16.33	16.25	-3	10,951	-0.03%
2021/05/21	2	15.45	2	15.55	15.60	0	10,934	0.00%
2021/05/20	7	15.74	0	0.00	15.35	7	11,253	0.06%
2021/05/19	7	15.25	12	15.65	16.05	-5	11,316	-0.04%
2021/05/18	0	0.00	5	14.50	14.90	-5	11,332	-0.04%
2021/05/17	15	13.84	24	13.99	13.55	-9	11,593	-0.08%
2021/05/14	15	15.53	0	0.00	15.05	15	11,474	0.13%
2021/05/13	9	14.97	1	14.85	15.30	8	11,425	0.07%
2021/05/12	14	16.78	5	16.80	16.35	9	11,225	0.08%
2021/05/11	22	18.53	2	18.43	18.15	20	11,028	0.18%
2021/05/10	27	18.88	2	19.03	19.20	25	10,942	0.23%
2021/05/07	10	18.50	32	18.27	18.50	-22	10,759	-0.20%
2021/05/06	17	17.14	2	17.30	16.85	15	10,719	0.14%
2021/05/05	20	17.68	2	18.05	17.20	18	10,680	0.17%
2021/05/04	21	17.46	18	17.38	17.70	3	10,660	0.03%
2021/05/03	33	18.84	9	18.87	18.35	24	10,488	0.23%
2021/04/29	21	19.06	0	0.00	18.85	21	10,435	0.20%
2021/04/28	10	19.00	11	19.06	19.60	-1	10,339	-0.01%
2021/04/27	0	0.00	4	19.06	19.05	-4	10,446	-0.04%
2021/04/26	2	19.63	2	19.73	19.50	0	10,486	0.00%
2021/04/23	13	18.99	12	18.71	18.95	1	10,331	0.01%
2021/04/22	1	19.35	10	18.86	18.10	-9	10,438	-0.09%
2021/04/21	1	19.35	0	0.00	19.00	1	11,121	0.01%
2021/04/20	4	19.10	20	19.00	19.05	-16	11,229	-0.14%
2021/04/19	4	19.05	35	18.96	18.85	-31	11,325	-0.27%
2021/04/16	0	0.00	2	18.38	18.65	-2	11,180	-0.02%
2021/04/15	15	17.76	9.3	17.62	18.05	5.7	11,092	0.05%
2021/04/14	3	17.93	3	17.75	17.60	0	11,089	0.00%
2021/04/13	16	18.59	48	18.70	18.15	-32	11,094	-0.29%
2021/04/12	0	0.00	12	18.67	18.45	-12	11,003	-0.11%
2021/04/09	18	18.13	12	18.47	18.20	6	10,957	0.05%
2021/04/08	96	18.78	18	18.69	18.90	78	10,753	0.73%
2021/04/07	33	17.78	50	17.97	18.45	-17	9,992	-0.17%
2021/04/06	216	16.42	7.1	16.69	16.80	208.9	9,169	2.28%	大買/鉅額交易
2021/04/01	0	0.00	33	16.08	16.10	-33	9,004	-0.37%
2021/03/31	0	0.00	12	16.10	16.05	-12	9,079	-0.13%
2021/03/30	4	16.09	0	0.00	16.15	4	9,048	0.04%
2021/03/29	54	16.97	3	16.82	16.50	51	8,930	0.57%
2021/03/26	10	16.40	13	16.39	16.45	-3	8,460	-0.04%
2021/03/25	33	16.62	18	16.33	16.15	15	8,444	0.18%
2021/03/24	11	16.12	14	16.22	16.10	-3	8,306	-0.04%
2021/03/23	10	15.86	24	15.91	15.85	-14	8,273	-0.17%
2021/03/22	2	16.40	33	16.39	16.40	-31	8,191	-0.38%
2021/03/19	5	16.17	21	16.12	16.25	-16	8,094	-0.20%
2021/03/18	5	16.15	8	16.24	16.25	-3	8,125	-0.04%
2021/03/17	4	16.00	1	16.00	16.00	3	8,179	0.04%
2021/03/16	2	15.85	50	15.85	15.85	-48	8,235	-0.58%
2021/03/12	0	0.00	1	15.50	15.70	-1	8,564	-0.01%
2021/03/11	0	0.00	0.1	15.50	15.45	-0.1	8,905	0.00%
2021/03/09	2	14.80	0	0.00	14.85	2	9,208	0.02%
2021/03/08	4	15.08	0	0.00	15.15	4	9,490	0.04%
2021/03/05	1	15.15	0	0.00	15.10	1	9,625	0.01%
2021/03/04	1	15.40	0	0.00	15.40	1	9,804	0.01%
2021/03/03	10	15.78	2	15.40	15.70	8	9,899	0.08%
2021/03/02	0	0.00	15	16.05	15.75	-15	9,876	-0.15%
2021/02/26	3	15.90	9	16.05	16.05	-6	9,941	-0.06%
2021/02/24	0	0.00	8	16.21	15.75	-8	10,344	-0.08%
2021/02/23	0	0.00	22	16.04	16.10	-22	10,691	-0.21%
2021/02/22	78.1	16.25	0	0.00	16.10	78.1	10,581	0.74%
2021/02/19	10	15.53	6	15.38	15.60	4	10,255	0.04%
2021/02/18	9	15.12	3	15.32	15.30	6	10,124	0.06%
2021/02/17	24	14.96	30	15.06	15.30	-6	9,965	-0.06%
2021/02/05	2	13.95	0	0.00	13.95	2	9,622	0.02%
2021/02/04	10	14.20	5	13.80	13.85	5	9,606	0.05%
2021/02/01	0	0.00	5	13.35	13.55	-5	9,597	-0.05%
2021/01/29	0	0.00	4	13.85	13.80	-4	9,543	-0.04%
2021/01/28	3	14.28	0	0.00	14.25	3	9,444	0.03%
2021/01/27	2	13.85	0	0.00	13.90	2	9,261	0.02%
2021/01/26	1	14.20	0	0.00	14.00	1	9,212	0.01%
2021/01/25	9	14.17	4	14.35	14.25	5	9,146	0.05%
2021/01/22	8	14.52	3	14.68	14.50	5	9,103	0.05%
2021/01/21	2	14.40	0	0.00	14.35	2	9,046	0.02%
2021/01/20	11	15.56	3	15.12	14.35	8	8,951	0.09%
2021/01/19	21	14.96	0	0.00	15.10	21	8,694	0.24%
2021/01/18	4	14.38	0	0.00	14.50	4	8,591	0.05%
2021/01/15	6	15.35	1	15.15	15.00	5	8,613	0.06%
2021/01/14	41	16.08	2	16.10	16.00	39	8,441	0.46%
2021/01/13	15	15.10	32	15.29	15.55	-17	7,538	-0.23%
2021/01/12	6	14.68	5	14.96	14.50	1	7,235	0.01%
2021/01/11	3	14.73	13	14.60	14.80	-10	6,975	-0.14%
2021/01/08	0	0.00	3	14.50	14.25	-3	6,834	-0.04%
2021/01/07	2	14.15	2	14.55	14.55	0	6,790	0.00%
2021/01/06	0	0.00	3	13.90	14.10	-3	6,719	-0.04%
2021/01/05	3	14.75	7	14.70	14.90	-4	6,538	-0.06%
2021/01/04	0	0.00	2	14.65	14.55	-2	6,416	-0.03%
2020/12/31	0	0.00	5	14.31	14.25	-5	6,307	-0.08%
2020/12/30	0	0.00	3	14.20	14.05	-3	6,261	-0.05%
2020/12/29	18	14.17	5	14.55	14.10	13	6,232	0.21%
2020/12/28	4	14.23	5	14.29	14.35	-1	6,224	-0.02%
2020/12/25	0	0.00	2	14.40	14.20	-2	6,165	-0.03%
2020/12/24	7	13.94	0	0.00	13.95	7	6,046	0.12%
2020/12/23	3	13.60	3	13.75	13.80	0	6,018	0.00%
2020/12/21	0	0.00	4	13.65	13.65	-4	6,003	-0.07%
2020/12/18	7	13.94	0	0.00	13.80	7	5,951	0.12%
2020/12/16	2	14.05	0	0.00	14.10	2	5,860	0.03%
2020/12/15	3	14.07	0	0.00	14.00	3	5,830	0.05%
2020/12/14	2	14.55	16	14.33	14.35	-14	5,774	-0.24%
2020/12/11	10	14.03	0	0.00	13.85	10	5,674	0.18%
2020/12/10	19	14.39	2	14.73	14.40	17	5,542	0.31%
2020/12/09	11	14.66	37	14.79	14.95	-26	5,392	-0.48%
2020/12/08	17.1	14.38	11	14.65	14.40	6.1	5,187	0.12%
2020/12/07	45	14.40	22	14.41	14.55	23	5,049	0.46%
2020/12/04	4	13.65	21	13.64	13.70	-17	4,674	-0.36%
2020/12/03	3	13.10	10	13.15	13.10	-7	4,405	-0.16%
2020/12/02	11	13.44	3	13.05	13.35	8	4,450	0.18%
2020/12/01	3	12.90	0	0.00	13.00	3	4,151	0.07%
2020/11/30	12	12.70	2	12.68	12.65	10	4,000	0.25%
2020/11/26	2	12.05	3	12.18	12.15	-1	3,693	-0.03%
2020/11/25	5	12.29	4	12.40	12.15	1	3,660	0.03%
2020/11/24	16	12.28	3	12.35	12.10	13	3,506	0.37%
2020/11/23	1	11.85	1	11.85	11.90	0	3,088	0.00%
2020/11/20	4	12.03	2	12.13	12.05	2	3,046	0.07%
2020/11/19	11	11.41	9	11.47	11.55	2	2,592	0.08%
2020/11/13	0	0.00	1	11.20	11.25	-1	2,567	-0.04%
2020/11/12	9	11.16	0	0.00	11.15	9	2,581	0.35%
2020/11/10	0	0.00	6	11.25	11.15	-6	2,643	-0.23%
2020/11/09	0	0.00	2	11.18	11.20	-2	2,800	-0.07%
2020/11/06	7	10.74	0	0.00	10.70	7	2,794	0.25%
2020/11/05	0	0.00	7	10.75	10.75	-7	2,804	-0.25%
2020/11/03	0	0.00	1	10.90	10.80	-1	2,833	-0.04%
2020/11/02	1	10.50	0	0.00	10.65	1	2,857	0.03%
2020/10/30	2	10.75	0	0.00	10.65	2	2,872	0.07%
2020/10/29	5	10.86	15	10.86	10.85	-10	2,876	-0.35%
2020/10/28	3	11.05	2	11.35	11.00	1	2,869	0.03%
2020/10/27	6	11.33	0	0.00	11.30	6	2,850	0.21%
2020/10/26	9	11.64	6	11.63	11.55	3	2,838	0.11%
2020/10/23	0	0.00	2	11.18	11.70	-2	2,798	-0.07%
2020/10/22	1	11.10	0	0.00	10.90	1	2,652	0.04%
2020/10/21	4	10.85	0	0.00	11.00	4	2,532	0.16%
2020/10/20	7	10.85	0	0.00	10.85	7	2,549	0.27%
2020/10/19	0	0.00	5	10.80	10.85	-5	2,580	-0.19%
2020/10/14	2	10.90	0	0.00	11.00	2	2,690	0.07%
2020/10/13	4	10.78	2	10.85	10.85	2	2,761	0.07%
2020/10/07	3	10.90	5	10.80	10.90	-2	2,942	-0.07%
2020/10/06	1	10.70	7	10.76	10.75	-6	2,973	-0.20%
2020/10/05	6	10.66	2	10.70	10.70	4	3,062	0.13%
2020/09/30	0	0.00	6	10.45	10.60	-6	3,115	-0.19%
2020/09/29	3	10.43	1	10.45	10.40	2	3,285	0.06%
2020/09/28	5	10.60	11	10.55	10.55	-6	3,508	-0.17%
2020/09/25	20	10.22	15	10.22	10.35	5	4,294	0.12%
2020/09/24	10	10.70	5	10.50	10.50	5	4,587	0.11%
2020/09/23	8	11.14	0	0.00	11.00	8	4,604	0.17%
2020/09/22	4	11.33	14	11.28	11.25	-10	4,625	-0.22%
2020/09/21	2	11.45	1	11.70	11.40	1	4,627	0.02%
2020/09/18	5	11.65	0	0.00	11.65	5	4,599	0.11%
2020/09/17	0	0.00	9	11.65	11.65	-9	4,592	-0.20%
2020/09/11	1	11.15	1	11.25	11.25	0	4,703	0.00%
2020/09/10	4	11.50	0	0.00	11.55	4	4,691	0.09%
2020/09/08	8	11.90	0	0.00	11.75	8	4,696	0.17%
2020/09/07	0	0.00	1	12.20	12.10	-1	4,696	-0.02%
2020/09/02	1	11.65	1	11.95	11.65	0	5,124	0.00%
2020/09/01	2	11.53	2	11.75	11.75	0	5,162	0.00%
2020/08/31	3	11.70	0	0.00	11.60	3	5,167	0.06%
2020/08/28	0	0.00	2	11.75	11.75	-2	5,166	-0.04%
2020/08/27	3	11.65	2	11.60	11.55	1	5,225	0.02%
2020/08/26	5	11.84	4	11.95	11.75	1	5,259	0.02%
2020/08/25	0	0.00	5	11.40	11.75	-5	5,244	-0.10%
2020/08/21	1	10.85	3	11.17	11.25	-2	5,189	-0.04%
2020/08/20	10	10.97	10	10.76	10.80	0	5,172	0.00%
2020/08/19	1	11.55	1	11.60	11.50	0	5,126	0.00%
2020/08/18	1	11.60	2	11.70	11.75	-1	5,118	-0.02%
2020/08/17	0	0.00	20	11.75	11.75	-20	5,096	-0.39%
2020/08/14	2	11.68	0	0.00	11.70	2	5,068	0.04%
2020/08/13	21	11.75	5	11.57	11.50	16	5,021	0.32%
2020/08/12	15	11.31	4	11.51	12.00	11	4,842	0.23%
2020/08/11	6	11.11	0	0.00	11.15	6	4,780	0.13%
2020/08/07	2	11.15	0	0.00	11.15	2	4,774	0.04%
2020/08/06	2	11.08	0	0.00	11.05	2	4,774	0.04%
2020/08/05	1	11.20	3	11.15	11.15	-2	4,767	-0.04%
2020/08/04	3	11.00	2	11.05	10.95	1	4,761	0.02%
2020/07/31	0	0.00	2	10.85	10.85	-2	4,819	-0.04%
2020/07/29	2	10.53	13	10.45	10.50	-11	4,881	-0.23%
2020/07/28	15	10.51	5	10.40	10.40	10	4,862	0.21%
2020/07/27	5	10.78	0	0.00	10.60	5	4,865	0.10%
2020/07/24	0	0.00	3	11.05	10.85	-3	4,981	-0.06%
2020/07/22	3	11.10	1	11.10	11.10	2	5,033	0.04%
2020/07/21	1	11.05	3	11.20	11.10	-2	5,005	-0.04%
2020/07/20	4	10.60	0	0.00	10.65	4	4,984	0.08%
2020/07/17	2	11.05	5	10.95	10.80	-3	4,947	-0.06%
2020/07/16	3	11.15	0	0.00	11.15	3	4,902	0.06%
2020/07/15	2	11.40	2	11.65	11.40	0	4,831	0.00%
2020/07/13	0	0.00	1	11.95	11.70	-1	4,739	-0.02%
2020/07/10	3	11.88	6	11.88	11.60	-3	4,711	-0.06%
2020/07/09	4	12.50	2	12.20	12.35	2	4,636	0.04%
2020/07/07	1	12.35	10	12.36	12.35	-9	4,321	-0.21%
2020/07/06	5	12.91	12	13.00	12.95	-7	4,112	-0.17%
2020/07/03	0	0.00	15	11.88	11.90	-15	3,344	-0.45%
2020/07/02	10	10.70	0	0.00	10.85	10	3,054	0.33%
2020/07/01	0	0.00	2	10.55	10.50	-2	2,989	-0.07%
2020/06/30	3	10.30	0	0.00	10.30	3	2,952	0.10%
2020/06/23	4	10.38	8	10.37	10.30	-4	2,983	-0.13%
2020/06/22	2	10.53	0	0.00	10.50	2	3,044	0.07%
2020/06/19	3	10.77	4	10.71	10.75	-1	3,052	-0.03%
2020/06/18	2	10.38	0	0.00	10.40	2	2,976	0.07%
2020/06/17	0	0.00	3	10.45	10.50	-3	2,972	-0.10%
2020/06/15	1	10.20	1	10.35	10.20	0	2,988	0.00%
2020/06/12	2	10.30	1	10.40	10.25	1	2,986	0.03%
2020/06/11	33	10.99	74	10.86	10.50	-41	2,959	-1.39%
2020/06/10	0	0.00	3	10.50	10.65	-3	2,602	-0.12%
2020/06/09	2	9.90	5	10.12	9.90	-3	2,546	-0.12%
2020/06/08	30	10.05	1	9.93	9.95	29	2,529	1.15%
2020/06/05	4	9.87	0.5	9.86	9.86	3.5	2,483	0.14%
2020/06/04	1	9.83	5	9.82	9.79	-4	2,506	-0.16%
2020/06/03	12	9.87	5	10.00	9.84	7	2,562	0.27%
2020/06/02	0	0.00	4	9.68	9.96	-4	2,515	-0.16%
2020/06/01	7	9.61	5	9.53	9.53	2	2,497	0.08%
2020/05/28	5	9.55	0	0.00	9.33	5	2,518	0.20%
2020/05/27	1	9.45	1	9.44	9.45	0	2,567	0.00%
2020/05/25	3	9.28	0	0.00	9.31	3	2,867	0.10%
2020/05/21	2	9.55	1	9.60	9.60	1	2,929	0.03%
2020/05/20	1	9.39	0	0.00	9.45	1	2,929	0.03%
2020/05/18	3	9.30	4	9.41	9.23	-1	2,976	-0.03%
2020/05/15	2	9.41	0	0.00	9.41	2	2,992	0.07%
2020/05/14	4	9.62	9	9.71	9.52	-5	2,982	-0.17%
2020/05/13	5	9.83	0	0.00	9.89	5	2,965	0.17%
2020/05/11	1	10.00	0	0.00	9.98	1	3,037	0.03%
2020/05/08	2	10.00	4	10.08	9.97	-2	3,030	-0.07%
2020/05/05	1	9.85	3	9.90	9.85	-2	2,911	-0.07%
2020/05/04	4	9.85	1	9.88	9.88	3	2,912	0.10%
2020/04/30	2	10.05	0	0.00	9.99	2	2,921	0.07%
2020/04/29	5	10.25	7	10.44	10.00	-2	2,938	-0.07%
2020/04/28	4	10.21	7	10.20	10.30	-3	2,866	-0.10%
2020/04/27	7	9.59	7	9.68	9.68	0	2,937	0.00%
2020/04/24	1	9.27	3	9.38	9.27	-2	3,025	-0.07%
2020/04/23	3	9.29	0	0.00	9.42	3	3,380	0.09%
2020/04/21	5	9.09	5	8.90	8.81	0	3,831	0.00%
2020/04/17	5	9.61	5	9.42	9.30	0	3,958	0.00%
2020/04/16	2	9.16	2	9.29	9.50	0	3,932	0.00%
2020/04/15	0	0.00	5	9.16	9.18	-5	3,957	-0.13%
2020/04/14	3	8.97	1	9.08	9.12	2	3,972	0.05%
2020/04/13	8	8.88	3	8.91	8.91	5	3,985	0.13%
2020/04/09	0	0.00	3	8.86	8.88	-3	4,034	-0.07%
2020/04/07	3	8.62	7	8.61	8.61	-4	4,069	-0.10%
2020/04/06	4	8.23	29	8.35	8.35	-25	4,078	-0.61%
2020/04/01	7	8.28	0	0.00	8.26	7	4,148	0.17%
2020/03/31	4	8.26	4	8.21	8.24	0	4,273	0.00%
2020/03/30	2	7.93	21	8.14	8.29	-19	4,335	-0.44%
2020/03/27	6	8.42	10	8.27	8.10	-4	4,668	-0.09%
2020/03/26	4	8.15	6	8.22	8.21	-2	4,916	-0.04%
2020/03/25	16	7.63	2	7.74	7.74	14	4,873	0.29%
2020/03/24	3	7.25	6	7.19	7.23	-3	4,820	-0.06%
2020/03/23	3	7.02	3	7.05	6.97	0	4,809	0.00%
2020/03/20	7	7.29	7	7.47	7.43	0	4,804	0.00%
2020/03/19	9	7.11	8	7.07	7.03	1	4,772	0.02%
2020/03/18	16	8.10	13	8.09	7.81	3	4,726	0.06%
2020/03/17	4	8.43	5	8.52	8.06	-1	4,705	-0.02%
2020/03/16	9	9.20	3	8.85	8.85	6	4,671	0.13%
2020/03/13	11	9.22	10	9.13	9.54	1	4,623	0.02%
2020/03/12	32	10.06	12	9.94	10.05	20	4,539	0.44%
2020/03/11	17	10.85	5	10.57	10.55	12	4,457	0.27%
2020/03/10	3	10.43	8	10.78	11.00	-5	4,421	-0.11%
2020/03/09	13	10.79	10	10.71	10.60	3	4,368	0.07%
2020/03/06	15	10.84	6	10.80	10.80	9	4,293	0.21%
2020/03/05	5	11.07	2	11.05	11.05	3	4,266	0.07%
2020/03/04	0	0.00	4	10.93	11.15	-4	4,221	-0.09%
2020/03/03	10	10.96	5	10.80	10.75	5	4,161	0.12%
2020/03/02	0	0.00	1	10.60	10.95	-1	4,096	-0.02%
2020/02/27	11	11.19	0	0.00	10.70	11	4,033	0.27%
2020/02/24	0	0.00	3	10.25	10.20	-3	3,646	-0.08%
2020/02/21	6	10.43	4	10.40	10.40	2	3,617	0.06%
2020/02/20	6	10.57	5	10.52	10.55	1	3,609	0.03%
2020/02/19	0	0.00	3	10.75	10.55	-3	3,600	-0.08%
2020/02/18	2	10.35	2	10.35	10.40	0	3,545	0.00%
2020/02/17	2	10.30	3	10.30	10.25	-1	3,519	-0.03%
2020/02/13	2	10.50	2	10.45	10.45	0	3,496	0.00%
2020/02/12	4	10.51	4	10.63	10.55	0	3,507	0.00%
2020/02/11	0	0.00	22	10.25	10.15	-22	3,418	-0.64%
2020/02/10	0	0.00	8	10.15	10.15	-8	3,408	-0.23%
2020/02/07	2	10.35	0	0.00	10.20	2	3,403	0.06%
2020/02/06	3	10.35	2	10.45	10.45	1	3,388	0.03%
2020/01/31	10	10.95	0	0.00	10.90	10	3,262	0.31%
2020/01/30	0	0.00	30	10.95	10.90	-30	3,201	-0.94%
2020/01/20	2	11.65	2	11.48	11.50	0	3,057	0.00%
2020/01/17	6	11.75	2	11.50	11.40	4	2,938	0.14%
2020/01/16	0	0.00	2	11.75	11.75	-2	2,603	-0.08%
2020/01/10	5	10.11	15	10.08	10.05	-10	1,955	-0.51%
2020/01/08	2	9.99	38	10.01	9.96	-36	1,907	-1.89%
2020/01/07	0	0.00	4	10.03	9.96	-4	1,882	-0.21%
2020/01/06	0	0.00	8	10.25	10.15	-8	1,842	-0.43%
2020/01/03	4	10.40	4	10.25	10.35	0	1,818	0.00%
2020/01/02	8	10.42	7	10.51	10.55	1	1,773	0.06%
2019/12/31	4	10.46	12	10.44	10.40	-8	1,713	-0.47%
2019/12/27	3	10.53	1	10.65	10.65	2	1,638	0.12%
2019/12/26	56	11.07	23	10.91	10.85	33	1,553	2.12%
2019/12/25	2	10.58	1	10.60	10.55	1	1,408	0.07%
2019/12/24	7	10.67	0	0.00	10.70	7	1,332	0.53%
2019/12/23	2	10.35	1	10.40	10.40	1	984	0.10%
2019/12/09	0	0.00	3	8.95	8.96	-3	641	-0.47%
2019/12/05	0	0.00	2	8.84	8.89	-2	659	-0.30%
2019/12/03	9	8.82	0	0.00	8.80	9	752	1.20%
2019/11/29	3	8.82	0	0.00	8.87	3	804	0.37%
2019/11/07	0	0.00	3	9.26	9.26	-3	794	-0.38%
2019/11/04	2	9.25	0	0.00	9.24	2	806	0.25%
2019/10/31	0	0.00	3	9.23	9.21	-3	814	-0.37%
2019/10/30	0	0.00	5	9.35	9.35	-5	813	-0.61%
2019/10/22	0	0.00	3	9.46	9.45	-3	816	-0.37%
2019/10/15	0	0.00	2	9.24	9.40	-2	811	-0.25%
2019/10/09	2	9.15	0	0.00	9.15	2	843	0.24%
2019/10/07	0	0.00	4	9.23	9.19	-4	850	-0.47%
2019/10/04	0	0.00	1	9.24	9.15	-1	853	-0.12%
2019/09/17	0	0.00	0.1	9.19	9.22	-0.1	786	-0.01%
2019/09/09	0	0.00	3	9.43	9.44	-3	782	-0.38%
2019/09/06	0	0.00	2	9.70	9.68	-2	761	-0.26%
2019/09/05	2	9.43	4	9.72	9.55	-2	736	-0.27%
2019/08/22	0	0.00	1	8.92	8.85	-1	585	-0.17%
2019/08/02	2	8.58	0	0.00	8.60	2	564	0.35%
2019/07/26	0	0.00	2	9.03	9.11	-2	521	-0.38%
2019/07/24	2	8.86	0	0.00	8.81	2	499	0.40%
2019/07/23	1	8.90	2	9.06	8.88	-1	506	-0.20%
2019/07/15	15	8.87	2	8.85	8.91	13	630	2.06%
2019/07/09	0	0.00	152	8.49	8.40	-152	603	-25.20%	大賣/鉅額交易
2019/07/08	5	8.48	0	0.00	8.49	5	592	0.84%
2019/07/04	22	8.46	0	0.00	8.46	22	597	3.68%
2019/07/03	45	8.45	0	0.00	8.45	45	600	7.50%
2019/07/02	78	8.36	0	0.00	8.39	78	604	12.90%
2019/07/01	0	0.00	3	8.41	8.36	-3	607	-0.49%
2019/05/20	2	8.29	3	8.26	8.25	-1	870	-0.11%
2019/05/14	0	0.00	10	8.82	8.94	-10	1,040	-0.96%
2019/05/10	2	9.19	0	0.00	9.10	2	1,039	0.19%
2019/05/08	0	0.00	2	9.53	9.55	-2	1,032	-0.19%
2019/05/07	2	9.45	0	0.00	9.45	2	1,032	0.19%
2019/05/06	1	9.48	0	0.00	9.44	1	1,032	0.10%
2019/04/30	0	0.00	1	9.60	9.59	-1	1,032	-0.10%
2019/04/24	1	10.05	0	0.00	9.94	1	1,007	0.10%
2019/04/22	1	10.15	4	10.23	10.25	-3	962	-0.31%
2019/04/19	0	0.00	2	9.85	9.85	-2	863	-0.23%
2019/04/12	3	9.61	0	0.00	9.61	3	823	0.36%
2019/04/10	0	9.89	0	0.00	9.85	0	821	0.00%
2019/04/09	1	9.83	0	0.00	9.87	1	811	0.12%
2019/04/02	1	9.55	0	0.00	9.60	1	783	0.13%
2019/03/06	0	0.00	1	10.30	10.30	-1	731	-0.14%
2019/03/05	1	10.05	0	0.00	10.05	1	704	0.14%
2019/02/20	0	0.00	1	10.30	10.30	-1	633	-0.16%
2019/02/18	0	0.00	0	10.20	10.20	0	611	0.00%
2019/02/15	10	10.28	6	10.48	10.45	4	582	0.69%
2019/02/14	3	9.83	1	9.59	9.87	2	490	0.41%
2019/02/11	0	0.00	1	9.24	9.15	-1	423	-0.24%
2019/01/28	0	0.00	0	9.26	9.30	0	422	0.00%
2018/12/25	2	9.00	0	0.00	9.00	2	510	0.39%
2018/12/12	1	9.50	0	0.00	9.46	1	546	0.18%
2018/12/03	0	0.00	1	9.73	9.73	-1	629	-0.16%
2018/11/29	1	9.60	0	0.00	9.85	1	579	0.17%
2018/11/14	0	0.00	10	8.52	8.50	-10	551	-1.81%
2018/11/05	0	0.00	5	8.73	8.72	-5	601	-0.83%
2018/10/22	0	0.00	2	9.00	9.05	-2	631	-0.32%
2018/10/11	2	8.73	0	0.00	8.73	2	646	0.31%
2018/09/13	1	9.43	0	0.00	10.25	1	784	0.13%
2018/09/12	2	9.96	0	0.00	9.95	2	772	0.26%
2018/09/10	3	9.98	0	0.00	9.90	3	828	0.36%
2018/09/07	1	10.55	0	0.00	10.30	1	1,023	0.10%
2018/08/20	1	10.55	0	0.00	10.50	1	1,529	0.07%
2018/08/17	1	10.85	0	0.00	10.70	1	1,525	0.07%
2018/08/15	2	10.95	0	0.00	10.75	2	1,522	0.13%
2018/08/14	10	11.00	0	0.00	11.05	10	1,509	0.66%
2018/08/13	1	10.90	0	0.00	11.00	1	1,511	0.07%
2018/08/10	2	11.40	0	0.00	11.40	2	1,503	0.13%
2018/07/23	3	11.25	0	0.00	11.30	3	1,642	0.18%
2018/07/19	2	11.35	0	0.00	11.25	2	1,641	0.12%
2018/07/11	1	10.85	0	0.00	10.80	1	1,767	0.06%
2018/07/10	1	11.00	0	0.00	10.90	1	1,762	0.06%
2018/07/09	0	0.00	2	10.95	11.10	-2	1,756	-0.11%
2018/06/26	0	0.00	18	12.30	12.35	-18	1,719	-1.05%
2018/06/25	5	12.80	0	0.00	12.75	5	1,712	0.29%
2018/06/21	18	13.21	2	13.18	13.20	16	1,748	0.91%
2018/06/20	10	13.00	0	0.00	12.95	10	1,734	0.58%
2018/06/19	6	13.00	0	0.00	13.00	6	1,980	0.30%
2018/06/15	11	13.01	8	13.15	13.20	3	1,956	0.15%
2018/06/13	0	0.00	1	12.75	12.70	-1	1,793	-0.06%
2018/06/11	2	12.55	0	0.00	12.80	2	1,770	0.11%
2018/06/07	1	12.70	0	0.00	12.80	1	1,821	0.05%
2018/06/06	0	0.00	1	12.60	12.70	-1	1,784	-0.06%
2018/06/05	0	0.00	2	12.60	12.50	-2	1,767	-0.11%
2018/06/01	0	0.00	5	12.55	12.70	-5	1,701	-0.29%
2018/05/31	1	12.50	0	0.00	12.35	1	1,663	0.06%
2018/05/30	0	0.00	2	12.35	12.75	-2	1,619	-0.12%
2018/05/29	1	12.25	6	12.23	12.20	-5	1,536	-0.33%
2018/05/23	0	0.00	2	11.60	11.55	-2	1,578	-0.13%
2018/05/21	5	11.60	0	0.00	11.70	5	1,647	0.30%
2018/05/17	3	11.47	0	0.00	11.50	3	1,691	0.18%
2018/05/16	2	11.60	0	0.00	11.60	2	1,698	0.12%
2018/05/14	3	11.92	0	0.00	11.80	3	1,797	0.17%
2018/05/04	2	12.45	0	0.00	12.40	2	1,905	0.10%
2018/04/27	1	12.45	0	0.00	12.45	1	1,984	0.05%
2018/04/19	5	12.95	0	0.00	13.00	5	2,262	0.22%
2018/04/13	1	13.30	0	0.00	13.20	1	2,381	0.04%
2018/04/12	2	13.40	0	0.00	13.40	2	2,418	0.08%
2018/04/10	0	0.00	1	13.10	13.25	-1	2,469	-0.04%
2018/04/09	0	13.30	0	0.00	13.05	0	2,495	0.00%
2018/03/31	1	13.15	1	13.25	13.25	0	2,534	0.00%
2018/03/28	2	13.35	0	0.00	13.30	2	2,771	0.07%
2018/03/27	1	13.65	0	0.00	13.45	1	2,842	0.04%
2018/03/26	12	13.60	0	0.00	13.45	12	2,841	0.42%
2018/03/22	4	14.19	3	14.30	14.15	1	2,840	0.04%
2018/03/21	0	0.00	1	14.00	13.90	-1	2,589	-0.04%
2018/03/20	5	14.00	0	0.00	13.85	5	2,583	0.19%
2018/03/16	2	13.80	0	0.00	13.85	2	2,560	0.08%
2018/03/14	0	0.00	4	14.16	14.10	-4	2,650	-0.15%
2018/03/13	2	14.20	1	14.05	14.00	1	2,651	0.04%
2018/03/12	7	13.72	100	13.78	13.70	-93	2,671	-3.48%
2018/03/07	1	13.55	0	0.00	13.50	1	2,778	0.04%
2018/02/27	0	0.00	5	13.85	13.65	-5	3,089	-0.16%
2018/02/26	0	0.00	2	13.75	13.65	-2	3,055	-0.07%
2018/02/23	1	13.35	0	0.00	13.50	1	3,051	0.03%
2018/02/21	2	12.93	0	0.00	13.10	2	3,172	0.06%
2018/02/09	2	12.30	0	0.00	12.70	2	3,217	0.06%
2018/02/08	2	13.10	0	0.00	13.10	2	3,244	0.06%
2018/02/07	8	13.18	20	13.15	13.15	-12	3,252	-0.37%
2018/02/06	16	13.43	0	0.00	13.10	16	3,278	0.49%
2018/02/05	4	14.41	0	0.00	14.45	4	3,244	0.12%
2018/02/02	7	14.96	0	0.00	14.95	7	3,258	0.21%
2018/02/01	10	15.20	0	0.00	15.15	10	3,337	0.30%
2018/01/30	40	15.63	6	15.55	15.35	34	3,506	0.97%
2018/01/29	2	15.20	0	0.00	15.20	2	3,394	0.06%
2018/01/23	0	0.00	21	15.24	15.30	-21	3,791	-0.55%
2018/01/22	4	15.90	0	0.00	15.70	4	3,804	0.11%
2018/01/19	15	15.85	1	15.85	15.75	14	3,801	0.37%
2018/01/18	9	15.84	2	15.93	15.70	7	3,835	0.18%
2018/01/17	0	0.00	10	15.60	15.60	-10	3,761	-0.27%
2018/01/15	4	15.58	1	15.40	15.55	3	3,830	0.08%
2018/01/11	0	0.00	1	14.85	14.85	-1	3,773	-0.03%
2018/01/09	0	0.00	4	15.30	15.20	-4	3,970	-0.10%
2018/01/08	0	0.00	2	15.65	15.40	-2	4,060	-0.05%
2018/01/05	0	0.00	5	15.50	15.45	-5	4,169	-0.12%
2018/01/04	0	0.00	2	15.35	15.35	-2	4,447	-0.04%
2018/01/03	10	15.45	2	15.45	15.35	8	4,538	0.18%