菱生 (2369)-華南永昌-基隆券商分點個股進出

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
23.40
漲跌
▼0.60
漲幅
-2.50%
成交量
4,037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(已收盤)

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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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	1	24.25	11	24.18	24.00	-10	4,714	-0.21%
2024/06/03	19	24.55	3	24.40	24.20	16	4,904	0.33%
2024/05/31	8	24.59	42	24.69	24.50	-34	4,995	-0.68%
2024/05/30	21	24.24	6	24.68	24.15	15	4,928	0.30%
2024/05/29	23	24.67	13	24.82	24.60	10	4,947	0.20%
2024/05/28	35	23.98	22	23.89	24.15	13	5,079	0.26%
2024/05/27	26	23.27	12.4	23.23	23.40	13.6	5,030	0.27%
2024/05/24	1	22.05	4	22.23	22.10	-3	5,078	-0.06%
2024/05/23	3	21.87	0	0.00	22.00	3	5,346	0.06%
2024/05/22	8	22.31	10.2	22.42	22.20	-2.2	5,542	-0.04%
2024/05/21	2	21.50	0	0.00	21.50	2	5,680	0.04%
2024/05/20	0	0.00	1	21.55	21.40	-1	6,051	-0.02%
2024/05/16	3	21.45	3	21.40	21.40	0	8,721	0.00%
2024/05/15	0	0.00	5	21.48	21.35	-5	9,770	-0.05%
2024/05/14	2	21.28	3	21.37	21.20	-1	10,294	-0.01%
2024/05/13	0	0.00	1	21.05	21.10	-1	10,542	-0.01%
2024/05/10	5	21.02	1	21.00	21.15	4	10,704	0.04%
2024/05/09	3	21.43	0	0.00	21.25	3	10,847	0.03%
2024/05/08	1	21.70	4	21.60	21.60	-3	11,728	-0.03%
2024/05/07	1	22.10	0	0.00	21.70	1	12,507	0.01%
2024/05/06	5	21.93	0	0.00	21.85	5	12,544	0.04%
2024/05/02	0	0.00	8	22.23	22.35	-8	12,893	-0.06%
2024/04/30	1	22.40	1	22.25	22.35	0	14,230	0.00%
2024/04/29	1	22.30	3.1	22.30	22.30	-2.1	14,729	-0.01%
2024/04/26	3	22.05	1	22.20	22.00	2	14,910	0.01%
2024/04/25	0	0.00	86	21.80	21.90	-86	14,959	-0.57%
2024/04/24	2	21.88	10	21.85	21.95	-8	14,959	-0.05%
2024/04/23	6	21.31	0	0.00	21.35	6	14,951	0.04%
2024/04/22	2	21.70	0	0.00	21.20	2	14,949	0.01%
2024/04/19	0	0.00	1	22.10	21.80	-1	14,935	-0.01%
2024/04/18	3.1	22.35	2	22.30	22.35	1.1	14,894	0.01%
2024/04/17	4.5	22.82	2	22.75	22.80	2.5	14,887	0.02%
2024/04/16	3	22.02	1	22.65	22.20	2	14,886	0.01%
2024/04/15	17	23.19	0	0.00	23.05	17	14,838	0.11%
2024/04/12	4	24.31	1	24.50	24.20	3	14,769	0.02%
2024/04/11	5	24.59	20	24.58	24.45	-15	14,759	-0.10%
2024/04/10	3	25.00	6	25.31	24.95	-3	14,760	-0.02%
2024/04/09	1	24.75	7	24.91	24.90	-6	14,695	-0.04%
2024/04/08	4	24.48	3	24.42	24.60	1	14,655	0.01%
2024/04/03	0	0.00	20	24.05	24.15	-20	14,680	-0.14%
2024/04/02	6	24.78	0	0.00	24.40	6	14,820	0.04%
2024/04/01	0	0.00	6	24.93	24.90	-6	15,048	-0.04%
2024/03/29	1	24.20	1	23.80	23.80	0	15,037	0.00%
2024/03/28	2	24.53	3	24.30	24.10	-1	15,070	-0.01%
2024/03/27	3	24.35	11	24.20	24.35	-8	15,060	-0.05%
2024/03/26	2	24.43	10	24.90	24.40	-8	15,057	-0.05%
2024/03/25	4	25.39	0	0.00	25.20	4	15,050	0.03%
2024/03/22	3	25.22	7	25.36	25.35	-4	15,016	-0.03%
2024/03/21	12	25.30	9	25.41	24.90	3	14,898	0.02%
2024/03/20	0	0.00	1	24.30	24.15	-1	14,619	-0.01%
2024/03/19	0	0.00	10	24.65	24.45	-10	14,640	-0.07%
2024/03/18	3.1	24.70	0	0.00	24.85	3.1	14,646	0.02%
2024/03/15	4	24.35	0	0.00	24.05	4	14,617	0.03%
2024/03/14	7	24.53	0	0.00	24.35	7	14,613	0.05%
2024/03/13	11	24.95	10	25.40	24.95	1	14,624	0.01%
2024/03/12	5	25.38	2	25.68	25.55	3	14,624	0.02%
2024/03/11	0	0.00	4	24.96	24.90	-4	14,644	-0.03%
2024/03/08	7	25.36	14	25.04	24.75	-7	14,682	-0.05%
2024/03/07	12	26.43	3	26.55	25.60	9	14,631	0.06%
2024/03/06	9	26.94	20	27.04	27.10	-11	14,558	-0.08%
2024/03/05	8	26.38	5	26.33	26.45	3	14,663	0.02%
2024/03/04	19	26.43	9	26.33	26.25	10	15,604	0.06%
2024/03/01	44	27.12	9	26.94	26.35	35	15,581	0.22%
2024/02/29	19	26.76	5	26.91	26.60	14	15,319	0.09%
2024/02/27	8	27.13	9	26.54	26.40	-1	15,175	-0.01%
2024/02/26	15	26.98	8	26.98	27.10	7	15,001	0.05%
2024/02/23	3	27.10	8	26.88	26.65	-5	14,866	-0.03%
2024/02/22	11	27.53	14	27.62	27.25	-3	14,794	-0.02%
2024/02/21	19.9	27.89	37	27.66	27.60	-17.1	14,615	-0.12%
2024/02/20	22	27.90	65	27.77	27.75	-43	14,454	-0.30%
2024/02/19	109.1	29.55	137.3	29.51	28.40	-28.2	14,008	-0.20%	大買/大賣/
2024/02/16	69	27.01	86	27.72	28.10	-17	12,541	-0.14%
2024/02/15	260	25.34	239	25.57	25.55	21	11,643	0.18%	大買/大賣/
2024/02/05	16	24.17	17	24.39	24.15	-1	11,497	-0.01%
2024/02/02	12.1	23.89	6	24.19	23.90	6.1	11,304	0.05%
2024/02/01	11	24.01	4	24.00	23.80	7	11,194	0.06%
2024/01/31	45	24.84	64	24.72	24.35	-19	11,138	-0.17%
2024/01/30	42	23.88	62	23.98	24.55	-20	10,369	-0.19%
2024/01/29	3	22.77	1	22.90	22.70	2	9,680	0.02%
2024/01/26	12	22.97	15	23.06	22.70	-3	9,703	-0.03%
2024/01/25	16	23.27	28	23.55	23.20	-12	9,672	-0.12%
2024/01/24	157	24.43	35	24.45	23.90	122	9,552	1.28%	大買/鉅額交易
2024/01/23	47	23.45	33	23.39	23.90	14	8,402	0.17%
2024/01/22	7	21.49	9	21.60	21.75	-2	8,120	-0.02%
2024/01/19	2	20.75	2	21.18	21.00	0	8,223	0.00%
2024/01/17	0	0.00	1	20.35	20.45	-1	9,181	-0.01%
2024/01/16	1	20.85	2	20.65	20.70	-1	10,785	-0.01%
2024/01/15	0	0.00	3	21.08	21.10	-3	11,370	-0.03%
2024/01/11	0	0.00	1	20.90	21.00	-1	12,175	-0.01%
2024/01/10	4	20.75	1	20.70	20.70	3	12,641	0.02%
2024/01/09	5	21.00	1	21.55	20.90	4	12,858	0.03%
2024/01/05	3	22.07	0	0.00	21.85	3	13,001	0.02%
2024/01/03	2	22.85	3	22.65	22.60	-1	12,970	-0.01%
2024/01/02	1	22.90	0	0.00	22.95	1	12,951	0.01%
2023/12/29	2	23.05	2	22.95	22.90	0	12,942	0.00%
2023/12/28	18	22.85	4	23.06	23.30	14	12,907	0.11%
2023/12/27	26	23.17	14	23.00	23.20	12	12,757	0.09%
2023/12/25	3	22.03	13	21.92	21.85	-10	12,424	-0.08%
2023/12/22	6	21.66	0	0.00	21.65	6	12,348	0.05%
2023/12/21	2	21.80	1	21.70	21.70	1	12,332	0.01%
2023/12/20	1	22.30	0	0.00	22.20	1	12,313	0.01%
2023/12/19	1	21.60	13	21.67	21.85	-12	12,267	-0.10%
2023/12/18	2	22.08	0	0.00	22.10	2	12,248	0.02%
2023/12/15	3	22.55	0	0.00	22.35	3	12,245	0.02%
2023/12/14	4	22.94	5	22.95	22.85	-1	12,198	-0.01%
2023/12/13	1	22.70	0	0.00	22.70	1	12,147	0.01%
2023/12/12	2	23.00	1.2	22.76	22.70	0.8	12,134	0.01%
2023/12/11	12	23.18	6.3	23.01	23.00	5.7	12,100	0.05%
2023/12/08	0	0.00	2	23.65	23.30	-2	12,079	-0.02%
2023/12/07	4.5	23.07	5	23.25	23.30	-0.5	12,064	0.00%
2023/12/06	5	23.55	1	23.50	23.55	4	12,036	0.03%
2023/12/05	21	23.44	11	23.32	23.30	10	11,988	0.08%
2023/12/04	10	24.13	8	23.83	23.70	2	11,939	0.02%
2023/12/01	14	24.01	30	23.93	24.15	-16	11,883	-0.13%
2023/11/30	45	24.43	48	24.03	23.90	-3	11,820	-0.03%
2023/11/29	49	24.61	59	24.63	24.30	-10	11,673	-0.09%
2023/11/28	8	23.44	12	23.58	23.45	-4	11,095	-0.04%
2023/11/24	5	23.49	1	23.50	23.30	4	10,979	0.04%
2023/11/22	1	23.45	6	23.48	23.45	-5	11,135	-0.04%
2023/11/21	50	23.58	59	23.29	23.05	-9	11,163	-0.08%
2023/11/20	15	23.21	48	23.24	23.25	-33	11,011	-0.30%
2023/11/17	9	22.99	43	22.87	22.80	-34	10,827	-0.31%
2023/11/16	47	22.45	59	22.55	22.45	-12	10,606	-0.11%
2023/11/15	53	22.52	32	22.53	22.60	21	10,389	0.20%
2023/11/14	54	21.60	93	21.43	21.75	-39	9,836	-0.40%
2023/11/13	93	21.22	22	21.37	21.65	71	9,676	0.73%
2023/11/10	18	20.18	5	20.12	20.10	13	9,288	0.14%
2023/11/09	3	20.17	9	20.03	20.05	-6	9,223	-0.07%
2023/11/08	2	21.28	6	20.73	20.40	-4	9,169	-0.04%
2023/11/07	3	20.57	5	20.47	20.75	-2	9,060	-0.02%
2023/11/06	13	21.27	1	21.15	21.15	12	8,961	0.13%
2023/11/03	4	21.05	5	20.97	20.80	-1	8,885	-0.01%
2023/11/02	7	21.24	16	21.13	21.10	-9	8,827	-0.10%
2023/11/01	4	21.39	8	21.09	20.85	-4	8,765	-0.05%
2023/10/31	16	21.13	6	21.49	21.15	10	8,649	0.12%
2023/10/30	39	22.08	22	21.69	21.75	17	8,496	0.20%
2023/10/27	14	22.26	54	22.30	21.70	-40	8,318	-0.48%
2023/10/26	40	22.91	33	22.46	22.40	7	8,168	0.09%
2023/10/25	105	23.35	84	23.13	23.25	21	8,159	0.26%	大買/
2023/10/24	131	24.60	122	24.10	23.55	9	7,787	0.12%	大買/大賣/
2023/10/23	16	23.09	31.1	23.50	23.65	-15.1	6,176	-0.24%
2023/10/20	16	20.31	29	20.80	21.50	-13	5,607	-0.23%
2023/10/19	8	19.66	32	19.72	19.55	-24	4,977	-0.48%
2023/10/18	79	20.05	81	19.85	20.10	-2	4,813	-0.04%
2023/10/17	25	19.29	10	19.38	18.85	15	4,372	0.34%
2023/10/16	56	18.96	6	18.43	19.10	50	4,165	1.20%
2023/10/13	0	0.00	1	17.55	17.55	-1	4,074	-0.02%
2023/10/12	1	17.65	1	17.70	17.70	0	4,107	0.00%
2023/10/11	1	17.10	7	17.01	17.00	-6	4,120	-0.15%
2023/10/05	5	17.51	0	0.00	17.25	5	4,261	0.12%
2023/09/28	1	18.50	2	18.30	18.00	-1	4,658	-0.02%
2023/09/27	0	0.00	10	18.35	18.55	-10	5,089	-0.20%
2023/09/26	1	18.60	0	0.00	18.55	1	5,199	0.02%
2023/09/25	0	0.00	5	19.00	19.10	-5	5,205	-0.10%
2023/09/22	10	18.70	0	0.00	18.80	10	5,199	0.19%
2023/09/21	0	0.00	1	18.75	18.75	-1	5,189	-0.02%
2023/09/19	6	19.23	16	19.37	19.20	-10	5,173	-0.19%
2023/09/18	0	0.00	4	19.45	19.30	-4	5,157	-0.08%
2023/09/15	1	19.30	0	0.00	19.55	1	5,156	0.02%
2023/09/14	0	0.00	20	19.50	19.55	-20	5,134	-0.39%
2023/09/13	2	19.30	5	19.32	19.25	-3	5,131	-0.06%
2023/09/12	10	19.74	0	19.45	19.70	10	5,129	0.19%
2023/09/11	12	19.51	2	19.60	19.30	10	5,114	0.20%
2023/09/08	0	0.00	1	19.25	19.40	-1	5,071	-0.02%
2023/09/07	0	0.00	1	19.60	19.55	-1	5,035	-0.02%
2023/09/06	16	19.76	8	19.83	19.65	8	4,995	0.16%
2023/09/05	25	19.92	29	19.84	19.85	-4	4,916	-0.08%
2023/09/04	18	19.82	45	19.67	19.40	-27	4,799	-0.56%
2023/09/01	97	20.14	30	20.14	20.70	67	4,607	1.45%
2023/08/30	1	19.05	7	19.09	18.75	-6	4,098	-0.15%
2023/08/29	3	18.72	8	18.73	18.80	-5	4,056	-0.12%
2023/08/28	46	19.18	37	19.16	18.95	9	3,970	0.23%
2023/08/25	16	18.04	13	18.33	18.80	3	3,661	0.08%
2023/08/24	0	0.00	1	17.60	17.50	-1	3,472	-0.03%
2023/08/23	0	0.00	15	17.04	17.25	-15	3,444	-0.44%
2023/08/22	0	0.00	10	17.03	16.70	-10	3,433	-0.29%
2023/08/21	1	16.90	0	0.00	16.95	1	3,422	0.03%
2023/08/18	3	17.07	0	0.00	17.00	3	3,418	0.09%
2023/08/17	4	17.05	4	17.33	17.25	0	3,412	0.00%
2023/08/16	10	17.05	1	17.15	17.05	9	3,402	0.26%
2023/08/15	4	17.29	2	17.50	17.30	2	3,394	0.06%
2023/08/14	0	0.00	3	16.97	17.00	-3	3,389	-0.09%
2023/08/11	3	17.67	0	0.00	17.35	3	3,371	0.09%
2023/08/10	2	17.68	2	17.70	17.55	0	3,364	0.00%
2023/08/09	0	0.00	2	18.13	18.20	-2	3,323	-0.06%
2023/08/07	2	18.60	10	18.35	18.75	-8	3,280	-0.24%
2023/08/04	3	17.98	9	18.16	18.10	-6	3,244	-0.18%
2023/08/02	4	18.35	9	18.47	18.10	-5	3,209	-0.16%
2023/08/01	5	18.86	2	18.60	18.50	3	3,159	0.09%
2023/07/31	14	19.45	38	19.50	18.70	-24	3,108	-0.77%
2023/07/28	109	20.46	24	20.25	20.05	85	2,944	2.89%	大買/
2023/07/27	5	18.33	11.1	18.36	19.35	-6.1	2,504	-0.24%
2023/07/26	4	17.83	0	0.00	17.60	4	2,283	0.18%
2023/07/25	11	17.99	8	17.99	17.90	3	2,266	0.13%
2023/07/24	11	17.64	28	17.65	17.55	-17	2,228	-0.76%
2023/07/21	3	17.65	4	17.96	17.90	-1	2,206	-0.05%
2023/07/20	2	17.60	7	17.95	18.05	-5	2,202	-0.23%
2023/07/19	3	17.83	35	17.81	17.55	-32	2,159	-1.48%
2023/07/18	28	18.09	17	18.31	17.85	11	2,129	0.52%
2023/07/14	18	18.03	0	0.00	17.85	18	1,998	0.90%
2023/07/13	26	18.21	14	18.38	17.85	12	1,994	0.60%
2023/07/12	11	17.95	0	0.00	17.90	11	1,892	0.58%
2023/07/11	1	17.75	5	17.73	17.80	-4	1,846	-0.22%
2023/07/07	10	18.07	1	17.85	17.85	9	1,813	0.50%
2023/07/06	5.1	18.14	12	18.02	18.40	-6.9	1,658	-0.42%
2023/07/05	92	18.07	83	17.97	18.00	9	1,477	0.61%
2023/07/04	2	16.60	17	16.82	17.15	-15	1,025	-1.46%
2023/07/03	5	15.70	1	15.60	15.60	4	908	0.44%
2023/06/30	0	0.00	1	15.40	15.40	-1	889	-0.11%
2023/06/29	0	0.00	1	15.30	15.40	-1	893	-0.11%
2023/06/27	2	15.30	2	15.30	15.25	0	879	0.00%
2023/06/26	3	15.47	0	0.00	15.60	3	870	0.34%
2023/06/19	0	0.00	20	15.68	15.55	-20	862	-2.32%
2023/06/15	10	15.45	6	15.45	15.40	4	814	0.49%
2023/06/14	0	0.00	3	15.08	15.15	-3	781	-0.38%
2023/06/09	0	0.00	1	15.05	14.95	-1	775	-0.13%
2023/06/07	0	0.00	1	15.00	15.00	-1	793	-0.13%
2023/06/05	2	15.00	5	15.00	14.95	-3	830	-0.36%
2023/06/02	0	0.00	7	14.66	14.65	-7	823	-0.85%
2023/05/31	1	14.55	0	0.00	14.65	1	839	0.12%
2023/05/29	0	0.00	7	14.57	14.60	-7	845	-0.83%
2023/05/25	4	14.35	0	0.00	14.35	4	884	0.45%
2023/05/24	0	0.00	2	14.30	14.55	-2	910	-0.22%
2023/05/12	0	0.00	5	13.45	13.70	-5	1,139	-0.44%
2023/05/11	1	13.80	0	0.00	13.60	1	1,179	0.08%
2023/05/10	0	14.05	0	0.00	14.00	0	1,202	0.00%
2023/05/09	2	14.10	0	0.00	14.00	2	1,219	0.16%
2023/05/04	2	14.18	5	14.20	14.20	-3	1,422	-0.21%
2023/05/03	5	14.10	5	14.09	14.20	0	1,477	0.00%
2023/05/02	5	14.30	0	0.00	14.30	5	1,495	0.33%
2023/04/28	4	14.20	0	0.00	14.25	4	1,497	0.27%
2023/04/25	1	14.30	0	0.00	14.20	1	1,483	0.07%
2023/04/24	2	14.70	0	0.00	14.70	2	1,472	0.14%
2023/04/21	3	15.02	0	0.00	14.85	3	1,471	0.20%
2023/04/20	1	15.35	0	0.00	15.05	1	1,460	0.07%
2023/04/19	1	15.40	0	0.00	15.50	1	1,454	0.07%
2023/04/18	0	0.00	6	15.67	15.70	-6	1,443	-0.42%
2023/04/17	0	0.00	1	15.70	15.60	-1	1,412	-0.07%
2023/04/14	0	0.00	3	15.35	15.35	-3	1,386	-0.22%
2023/04/13	12	15.51	0	0.00	15.35	12	1,378	0.87%
2023/04/12	17	15.39	3	15.67	15.70	14	1,355	1.03%
2023/04/07	1	15.00	0	0.00	14.95	1	1,294	0.08%
2023/03/30	5	15.28	0	0.00	15.15	5	1,285	0.39%
2023/03/29	0	15.15	0	0.00	14.90	0	1,277	0.00%
2023/03/28	3	15.05	0	0.00	15.05	3	1,280	0.23%
2023/03/27	15	15.29	1	15.25	15.25	14	1,275	1.10%
2023/03/24	0	15.20	0	0.00	15.20	0	1,275	0.00%
2023/03/23	0	0.00	4	15.15	15.20	-4	1,269	-0.32%
2023/03/20	1	14.80	0	0.00	14.90	1	1,258	0.08%
2023/03/17	3	14.80	0	0.00	14.80	3	1,258	0.24%
2023/03/10	3	15.40	0	0.00	15.10	3	1,280	0.23%
2023/03/09	0	0.00	4	15.68	15.55	-4	1,276	-0.31%
2023/03/08	4	15.63	6	15.66	15.70	-2	1,267	-0.16%
2023/03/07	0	0.00	11	15.50	15.55	-11	1,243	-0.88%
2023/03/06	0	0.00	61	15.40	15.40	-61	1,231	-4.95%
2023/03/03	0	0.00	15	15.37	15.35	-15	1,223	-1.23%
2023/03/02	0	0.00	4	15.24	15.20	-4	1,209	-0.33%
2023/03/01	0	15.20	5	15.20	15.15	-5	1,207	-0.41%
2023/02/24	11	15.29	3	15.17	15.15	8	1,204	0.66%
2023/02/23	9	15.51	0	0.00	15.40	9	1,192	0.75%
2023/02/22	0	0.00	1	15.25	15.50	-1	1,171	-0.09%
2023/02/21	1	15.45	2	15.50	15.45	-1	1,166	-0.09%
2023/02/20	13	15.57	1	15.35	15.70	12	1,163	1.03%
2023/02/17	1	15.35	0	0.00	15.45	1	1,138	0.09%
2023/02/16	6	15.24	3	15.10	15.25	3	1,104	0.27%
2023/02/10	4	14.56	1	14.40	14.40	3	1,126	0.27%
2023/02/09	3	15.05	1	14.90	14.90	2	1,101	0.18%
2023/02/08	0	0.00	9	15.03	15.05	-9	1,068	-0.84%
2023/02/07	12	14.75	0	0.00	14.75	12	1,045	1.15%
2023/02/03	1	14.95	1	14.95	15.05	0	1,081	0.00%
2023/02/02	21	15.12	19	14.87	15.10	2	1,040	0.19%
2023/02/01	1	14.20	0	0.00	14.70	1	900	0.11%
2023/01/31	5	13.50	6	13.91	13.95	-1	852	-0.12%
2023/01/16	1	13.05	0	0.00	13.05	1	837	0.12%
2023/01/12	0	0.00	13	13.30	13.35	-13	838	-1.55%
2023/01/11	0	0.00	1	13.45	13.45	-1	837	-0.12%
2023/01/09	1	13.45	1	13.45	13.45	0	838	0.00%
2022/12/28	1	13.25	0	0.00	13.10	1	897	0.11%
2022/12/20	0	0.00	1	13.20	13.20	-1	981	-0.10%
2022/12/13	2	13.90	0	0.00	13.75	2	1,023	0.20%
2022/12/12	13	13.95	0	0.00	13.90	13	1,022	1.27%
2022/12/09	1	14.20	1	14.35	14.20	0	1,032	0.00%
2022/12/08	2	14.35	0	0.00	14.30	2	1,040	0.19%
2022/12/07	2	14.00	4	14.36	14.05	-2	1,045	-0.19%
2022/12/06	1	14.60	22	14.57	14.35	-21	1,049	-2.00%
2022/12/05	5	14.90	15	14.89	14.75	-10	1,047	-0.95%
2022/12/02	2	14.75	5	14.89	14.90	-3	1,039	-0.29%
2022/12/01	1	14.45	1	14.55	14.55	0	1,033	0.00%
2022/11/30	3	14.15	0	0.00	14.25	3	1,031	0.29%
2022/11/23	1	14.05	0	0.00	14.05	1	1,044	0.10%
2022/11/22	5	14.00	0	0.00	14.00	5	1,047	0.48%
2022/11/21	6	14.17	4	14.03	14.00	2	1,053	0.19%
2022/11/18	0	0.00	1	14.25	14.30	-1	1,056	-0.09%
2022/11/17	0	0.00	9	14.31	14.45	-9	1,050	-0.86%
2022/11/16	2	14.05	0	0.00	14.15	2	1,038	0.19%
2022/11/14	0	0.00	10	14.00	13.95	-10	1,020	-0.98%
2022/11/11	7	14.21	7	13.90	13.70	0	1,020	0.00%
2022/11/10	6	13.65	6	13.63	13.85	0	1,005	0.00%
2022/11/09	2	13.93	6	13.89	13.95	-4	1,002	-0.40%
2022/11/08	1	13.60	0	0.00	13.50	1	923	0.11%
2022/11/07	6	13.61	0	0.00	13.55	6	934	0.64%
2022/11/04	0	0.00	3	13.30	13.50	-3	943	-0.32%
2022/11/03	0	0.00	1	13.25	13.25	-1	952	-0.10%
2022/11/02	4	13.34	0	0.00	13.15	4	963	0.42%
2022/11/01	20	13.05	0	0.00	13.10	20	938	2.13%
2022/10/28	1	12.75	0	0.00	12.65	1	1,020	0.10%
2022/10/25	1	12.65	1	12.65	12.65	0	1,102	0.00%
2022/10/21	1	12.65	1	12.65	12.65	0	1,123	0.00%
2022/10/20	1	12.50	0	0.00	12.55	1	1,133	0.09%
2022/10/17	0	0.00	1	12.15	12.70	-1	1,163	-0.09%
2022/10/14	1	12.70	0	0.00	12.65	1	1,178	0.09%
2022/10/11	1	13.00	0	0.00	12.95	1	1,166	0.09%
2022/10/07	0	0.00	0	13.50	13.45	0	1,169	0.00%
2022/10/05	5	13.40	5	13.60	13.45	0	1,191	0.00%
2022/09/30	0	12.60	0	0.00	12.90	0	1,230	0.00%
2022/09/28	4	12.65	7	12.39	12.35	-3	1,254	-0.24%
2022/09/27	4	13.28	2	13.28	13.30	2	1,240	0.16%
2022/09/26	1	14.05	0	0.00	13.35	1	1,257	0.08%
2022/09/16	0	0.00	10	15.15	14.85	-10	1,316	-0.76%
2022/09/15	15	15.35	0	0.00	15.30	15	1,327	1.13%
2022/09/08	1	14.90	0	0.00	14.90	1	1,433	0.07%
2022/09/07	0	0.00	1	14.80	14.65	-1	1,461	-0.07%
2022/09/06	1	15.25	2	15.15	15.00	-1	1,464	-0.07%
2022/09/05	1	15.20	2	15.20	15.15	-1	1,486	-0.07%
2022/09/02	0	0.00	0	15.65	15.55	0	1,490	0.00%
2022/09/01	0	0.00	1	15.80	15.70	-1	1,503	-0.07%
2022/08/30	0	0.00	1	15.80	15.85	-1	1,502	-0.07%
2022/08/29	1	15.55	0	0.00	15.65	1	1,504	0.07%
2022/08/26	1	16.15	1	16.15	16.15	0	1,501	0.00%
2022/08/25	13	16.10	0	0.00	16.00	13	1,497	0.87%
2022/08/22	3	16.33	0	0.00	16.20	3	1,578	0.19%
2022/08/19	20	16.50	20	16.21	16.55	0	1,578	0.00%
2022/08/18	1	16.00	5	16.25	16.20	-4	1,566	-0.26%
2022/08/17	1	16.20	5	16.10	16.10	-4	1,562	-0.26%
2022/08/15	0	0.00	1	16.20	16.15	-1	1,564	-0.06%
2022/08/12	0	0.00	2	15.68	15.85	-2	1,560	-0.13%
2022/08/10	1	15.05	1	15.10	15.10	0	1,543	0.00%
2022/08/09	2	15.40	0	0.00	15.25	2	1,542	0.13%
2022/08/08	1	15.50	0	0.00	15.50	1	1,536	0.07%
2022/08/05	0	0.00	6	15.93	15.90	-6	1,522	-0.39%
2022/08/04	0	0.00	5	15.48	15.60	-5	1,524	-0.33%
2022/08/02	1	16.70	2	16.80	16.65	-1	1,449	-0.07%
2022/07/28	0	0.00	1	16.85	16.75	-1	1,429	-0.07%
2022/07/26	0	17.00	3	16.43	16.40	-3	1,414	-0.21%
2022/07/22	1	17.10	2	16.98	16.95	-1	1,417	-0.07%
2022/07/21	2	16.95	0	0.00	17.00	2	1,441	0.14%
2022/07/20	0	0.00	5	16.85	16.75	-5	1,441	-0.35%
2022/07/19	0	0.00	2	16.48	16.55	-2	1,461	-0.14%
2022/07/18	1	16.35	2	16.35	16.35	-1	1,467	-0.07%
2022/07/15	6	15.98	0	0.00	16.10	6	1,465	0.41%
2022/07/14	0	0.00	1	15.50	15.85	-1	1,470	-0.07%
2022/07/13	0	0.00	1	15.55	15.55	-1	1,472	-0.07%
2022/07/12	1	15.00	2	15.05	15.05	-1	1,479	-0.07%
2022/07/11	1	15.95	4	15.84	15.80	-3	1,483	-0.20%
2022/07/08	0	0.00	2	16.20	16.25	-2	1,481	-0.13%
2022/07/07	0	0.00	5	15.38	15.85	-5	1,472	-0.34%
2022/07/06	2	15.93	0	0.00	15.20	2	1,461	0.14%
2022/07/05	6	15.91	1	16.20	16.00	5	1,480	0.34%
2022/06/30	5	16.82	4	16.48	16.45	1	1,455	0.07%
2022/06/29	0	0.00	1	17.20	17.30	-1	1,439	-0.07%
2022/06/28	1	17.55	0	0.00	17.35	1	1,475	0.07%
2022/06/27	1	17.75	0	0.00	17.75	1	1,494	0.07%
2022/06/23	0	0.00	1	17.15	17.00	-1	1,529	-0.07%
2022/06/22	2	17.10	0	0.00	17.00	2	1,729	0.12%
2022/06/21	0	0.00	8	17.79	17.85	-8	1,759	-0.45%
2022/06/20	4	17.43	3	17.05	17.00	1	1,775	0.06%
2022/06/17	0	0.00	10	18.35	18.10	-10	1,791	-0.56%
2022/06/16	9	19.15	10	18.95	18.70	-1	1,818	-0.05%
2022/06/15	0	0.00	1	19.50	19.40	-1	1,918	-0.05%
2022/06/14	13	19.43	0	0.00	19.45	13	1,936	0.67%
2022/06/13	7	19.96	1	19.95	19.90	6	1,919	0.31%
2022/06/10	2	20.83	0	0.00	20.60	2	1,927	0.10%
2022/06/09	1	21.10	0	0.00	21.15	1	1,932	0.05%
2022/06/01	0	0.00	2	21.60	21.60	-2	2,140	-0.09%
2022/05/31	13	21.60	5	21.70	21.50	8	2,156	0.37%
2022/05/30	0	0.00	4	21.39	21.60	-4	2,125	-0.19%
2022/05/27	5	21.01	1	20.95	20.90	4	2,114	0.19%
2022/05/26	0	0.00	1	20.70	20.65	-1	2,137	-0.05%
2022/05/24	0	0.00	1	20.70	20.50	-1	2,219	-0.05%
2022/05/23	1	21.25	10	21.15	21.05	-9	2,231	-0.40%
2022/05/20	0.2	21.00	0	0.00	21.10	0.2	2,259	0.01%
2022/05/19	2	20.85	3	20.97	21.20	-1	2,274	-0.04%
2022/05/18	0	0.00	1	21.10	21.10	-1	2,291	-0.04%
2022/05/17	0	0.00	1	20.50	20.90	-1	2,320	-0.04%
2022/05/16	4	20.63	2	20.40	20.35	2	2,338	0.09%
2022/05/13	1	20.35	0	0.00	20.35	1	2,348	0.04%
2022/05/12	1	20.05	0	0.00	19.80	1	2,351	0.04%
2022/05/11	1	20.85	2	20.35	20.20	-1	2,355	-0.04%
2022/05/10	2	20.70	4	20.50	20.75	-2	2,427	-0.08%
2022/05/09	2	21.18	0	0.00	20.80	2	2,479	0.08%
2022/05/06	2	21.38	4	21.33	21.60	-2	2,500	-0.08%
2022/05/05	2	21.70	3	21.78	21.65	-1	2,516	-0.04%
2022/05/04	2	21.20	0	0.00	21.40	2	2,555	0.08%
2022/05/03	1	21.25	0	0.00	21.15	1	2,601	0.04%
2022/04/29	0	0.00	1	21.15	21.15	-1	2,634	-0.04%
2022/04/28	1	21.40	0	0.00	21.15	1	2,672	0.04%
2022/04/27	1	20.65	1	21.05	21.10	0	2,749	0.00%
2022/04/26	2	21.98	0	0.00	21.60	2	2,730	0.07%
2022/04/25	11	22.01	20	21.90	21.90	-9	2,761	-0.33%
2022/04/22	0	0.00	1	22.95	22.90	-1	2,759	-0.04%
2022/04/21	1	23.30	0	0.00	23.25	1	2,810	0.04%
2022/04/20	0	0.00	1	23.05	23.15	-1	2,845	-0.04%
2022/04/19	1	23.05	4	23.11	23.10	-3	2,891	-0.10%
2022/04/18	0	0.00	2	22.65	22.60	-2	2,967	-0.07%
2022/04/15	4	22.90	0	0.00	22.80	4	2,993	0.13%
2022/04/14	0	23.75	0	0.00	23.45	0	3,097	0.00%
2022/04/13	0	0.00	1	23.25	23.55	-1	3,165	-0.03%
2022/04/12	0	0.00	2	23.15	23.05	-2	3,248	-0.06%
2022/04/08	7	23.70	3	23.78	23.75	4	3,592	0.11%
2022/04/07	1	24.00	1	23.60	23.60	0	3,776	0.00%
2022/04/06	1	24.05	0	0.00	24.05	1	3,948	0.03%
2022/04/01	1	24.30	1	24.35	24.35	0	4,047	0.00%
2022/03/30	10	24.99	5	25.35	24.85	5	4,757	0.11%
2022/03/29	2	25.08	2	25.25	25.05	0	4,835	0.00%
2022/03/28	0	0.00	1	24.95	24.90	-1	4,878	-0.02%
2022/03/25	32	25.84	25	25.47	25.15	7	4,902	0.14%
2022/03/24	1	25.30	11	25.18	25.30	-10	4,738	-0.21%
2022/03/23	13	24.95	5	25.00	24.95	8	4,782	0.17%
2022/03/22	2	24.58	33	24.37	24.80	-31	4,871	-0.64%
2022/03/21	2	24.70	10	24.55	24.60	-8	4,929	-0.16%
2022/03/18	17	23.84	23	24.02	24.45	-6	4,986	-0.12%
2022/03/17	10	23.20	2	23.20	23.25	8	4,941	0.16%
2022/03/16	10	22.68	10	22.35	22.50	0	5,031	0.00%
2022/03/15	2	22.70	2	22.55	22.35	0	5,142	0.00%
2022/03/14	15	23.07	0	0.00	23.10	15	5,373	0.28%
2022/03/11	0	0.00	1	22.70	22.90	-1	5,541	-0.02%
2022/03/10	3	22.85	1	22.95	22.90	2	5,638	0.04%
2022/03/09	0	0.00	1	22.00	22.20	-1	5,696	-0.02%
2022/03/08	1	22.05	9	22.09	21.50	-8	5,957	-0.13%
2022/03/07	4	22.55	11	22.72	22.50	-7	7,005	-0.10%
2022/03/04	4	23.78	0	0.00	23.70	4	7,698	0.05%
2022/03/03	9	24.16	20	24.15	24.10	-11	7,897	-0.14%
2022/03/01	33	23.78	1	23.85	23.85	32	8,361	0.38%
2022/02/25	2	23.58	10	23.65	23.50	-8	8,418	-0.10%
2022/02/24	0	0.00	8	23.65	23.35	-8	8,572	-0.09%
2022/02/23	0	0.00	10	24.45	24.30	-10	8,919	-0.11%
2022/02/22	9	24.64	1	24.35	24.35	8	9,124	0.09%
2022/02/21	5	24.85	1	25.00	25.00	4	9,283	0.04%
2022/02/18	2	24.75	3	25.02	25.10	-1	9,691	-0.01%
2022/02/17	6	25.33	1	25.45	25.00	5	9,801	0.05%
2022/02/16	0	0.00	5	25.20	25.20	-5	10,010	-0.05%
2022/02/15	0	0.00	12	24.70	24.65	-12	10,157	-0.12%
2022/02/14	2	24.78	2	24.40	24.35	0	10,236	0.00%
2022/02/11	1	25.00	1	25.25	25.25	0	10,412	0.00%
2022/02/10	8	25.34	3	25.33	25.20	5	10,542	0.05%
2022/02/09	6	24.79	2	25.03	25.30	4	10,585	0.04%
2022/02/08	1	24.15	1	24.30	24.45	0	10,600	0.00%
2022/02/07	2	23.60	2	24.00	24.00	0	10,705	0.00%
2022/01/26	7	23.40	4	23.45	23.30	3	11,050	0.03%
2022/01/25	0	0.00	4	23.70	23.40	-4	11,241	-0.04%
2022/01/24	1	24.25	2	24.30	24.20	-1	11,341	-0.01%
2022/01/21	2	24.90	2	25.00	24.65	0	11,433	0.00%
2022/01/20	5	25.09	32	25.14	25.50	-27	11,496	-0.23%
2022/01/19	3	24.92	2	25.08	25.15	1	11,483	0.01%
2022/01/18	3	25.63	5	25.49	25.10	-2	11,543	-0.02%
2022/01/17	1	25.55	3	25.35	25.50	-2	11,564	-0.02%
2022/01/14	1	24.65	1	24.80	24.80	0	11,597	0.00%
2022/01/13	4	25.30	1	25.45	25.15	3	11,617	0.03%
2022/01/12	3	25.20	1	25.40	25.20	2	11,640	0.02%
2022/01/11	16	25.56	7	25.50	25.25	9	11,662	0.08%
2022/01/10	1	25.85	2	25.85	25.90	-1	11,660	-0.01%
2022/01/07	8	26.26	0	0.00	26.05	8	11,753	0.07%
2022/01/06	1	26.85	3	26.80	27.00	-2	11,772	-0.02%
2022/01/05	2	27.35	2	27.35	27.10	0	11,815	0.00%
2022/01/04	10	27.65	4	27.48	27.55	6	11,843	0.05%
2022/01/03	4	27.76	3	27.90	27.85	1	11,828	0.01%
2021/12/30	4	27.50	10	27.52	27.70	-6	11,651	-0.05%
2021/12/29	14	27.06	20	27.36	27.30	-6	11,570	-0.05%
2021/12/28	30	27.00	21	27.17	26.85	9	11,556	0.08%
2021/12/27	6	27.28	22	27.12	27.00	-16	11,660	-0.14%
2021/12/24	20	27.28	17	27.30	27.35	3	11,567	0.03%
2021/12/23	6	26.47	39	26.39	26.35	-33	11,213	-0.29%
2021/12/22	28	25.95	12	26.27	25.90	16	11,372	0.14%
2021/12/21	16	25.96	0	0.00	25.80	16	11,439	0.14%
2021/12/20	4	25.85	1	26.00	25.75	3	11,510	0.03%
2021/12/17	9	26.29	5	26.55	26.05	4	11,611	0.03%
2021/12/16	11	26.90	12	26.72	26.80	-1	11,789	-0.01%
2021/12/15	7	26.24	8	26.24	26.20	-1	11,905	-0.01%
2021/12/14	9	25.89	1	25.85	25.75	8	12,137	0.07%
2021/12/13	11	26.62	4	26.65	26.40	7	12,420	0.06%
2021/12/10	3	26.75	5	26.68	26.50	-2	12,605	-0.02%
2021/12/09	23	26.82	20	27.17	26.70	3	12,786	0.02%
2021/12/08	15	27.34	10	27.39	27.15	5	12,948	0.04%
2021/12/07	5	26.98	8	27.18	27.35	-3	13,140	-0.02%
2021/12/06	5	26.67	1	26.70	26.60	4	13,635	0.03%
2021/12/03	32	27.09	37	27.11	27.00	-5	13,941	-0.04%
2021/12/02	81	27.13	55	27.66	26.95	26	14,271	0.18%
2021/12/01	71	28.31	389	28.59	27.80	-318	14,650	-2.17%	大賣/鉅額交易
2021/11/30	365	27.87	42	27.51	28.10	323	14,388	2.24%	大買/鉅額交易
2021/11/29	31	25.69	129	25.26	25.55	-98	14,168	-0.69%	大賣/
2021/11/26	145	27.09	32	26.63	26.60	113	14,466	0.78%	大買/鉅額交易
2021/11/25	2	26.58	10	26.66	26.45	-8	14,563	-0.05%
2021/11/24	8	26.10	19	25.93	26.20	-11	14,807	-0.07%
2021/11/23	50	26.50	29	26.46	26.15	21	15,772	0.13%
2021/11/22	21	27.32	26	27.13	27.30	-5	16,008	-0.03%
2021/11/19	21	26.48	22	26.52	26.85	-1	16,031	-0.01%
2021/11/18	9	26.60	11	26.06	26.10	-2	16,273	-0.01%
2021/11/17	3	26.90	17	26.42	26.90	-14	16,561	-0.08%
2021/11/16	5	25.60	11	25.74	25.90	-6	16,392	-0.04%
2021/11/15	5	25.51	31	25.72	25.60	-26	16,550	-0.16%
2021/11/12	13	24.68	25	24.84	24.55	-12	16,751	-0.07%
2021/11/11	15	25.53	4	25.63	25.20	11	17,178	0.06%
2021/11/10	19	25.40	4	25.39	25.55	15	17,624	0.09%
2021/11/09	6	26.50	14	26.13	26.00	-8	18,390	-0.04%
2021/11/08	16	26.26	4	26.01	25.80	12	18,846	0.06%
2021/11/05	16	25.47	1	25.85	25.85	15	19,553	0.08%
2021/11/04	8	25.84	15	26.20	25.70	-7	20,495	-0.03%
2021/11/03	49	26.09	1	25.75	25.80	48	22,304	0.22%
2021/11/02	3	25.73	10	26.09	26.60	-7	24,642	-0.03%
2021/11/01	5	25.60	1	25.85	25.95	4	25,540	0.02%
2021/10/29	10	25.49	10	25.25	25.20	0	25,707	0.00%
2021/10/28	7	26.04	2	26.00	26.05	5	25,842	0.02%
2021/10/27	1	25.65	3	25.73	25.80	-2	26,197	-0.01%
2021/10/26	1	25.40	5	25.53	25.10	-4	26,488	-0.02%
2021/10/25	1	25.25	5	25.41	25.70	-4	26,635	-0.02%
2021/10/22	3	25.45	1	25.65	25.45	2	26,950	0.01%
2021/10/21	0	0.00	7	25.49	25.05	-7	27,283	-0.03%
2021/10/20	1	25.10	2	25.05	25.15	-1	27,492	0.00%
2021/10/19	4	25.35	6	25.25	25.30	-2	27,842	-0.01%
2021/10/18	7	24.60	5	24.90	24.55	2	28,634	0.01%
2021/10/15	5	24.44	14	24.60	24.80	-9	29,069	-0.03%
2021/10/14	4	23.83	2	23.88	23.65	2	29,343	0.01%
2021/10/13	18	23.96	20	24.62	23.70	-2	29,746	-0.01%
2021/10/12	3	24.65	0	0.00	24.35	3	29,981	0.01%
2021/10/08	14	25.75	6	26.09	25.55	8	30,475	0.03%
2021/10/07	2	25.63	16	25.87	26.10	-14	31,126	-0.04%
2021/10/06	1	25.80	3	25.18	24.90	-2	32,701	-0.01%
2021/10/05	3	24.50	5	25.21	25.65	-2	33,514	-0.01%
2021/10/04	11	25.18	17	24.92	24.50	-6	35,120	-0.02%
2021/10/01	11	26.03	27	26.06	25.85	-16	35,406	-0.05%
2021/09/30	31	26.83	37	26.56	27.00	-6	35,605	-0.02%
2021/09/29	23	26.84	5	26.35	26.30	18	35,968	0.05%
2021/09/28	20	28.17	7	28.13	28.05	13	36,179	0.04%
2021/09/27	13	28.44	5	28.21	28.20	8	36,410	0.02%
2021/09/24	9	28.63	14	28.72	28.55	-5	36,463	-0.01%
2021/09/23	38	28.67	29	28.64	28.20	9	36,408	0.02%
2021/09/22	8	28.72	13	28.51	28.30	-5	36,306	-0.01%
2021/09/17	38	28.75	7	28.78	28.75	31	36,253	0.09%
2021/09/16	32	29.12	37	29.29	29.55	-5	36,183	-0.01%
2021/09/15	12	28.35	4	28.49	28.30	8	35,892	0.02%
2021/09/14	24	29.26	31	28.91	29.05	-7	35,759	-0.02%
2021/09/13	85	28.99	71	29.81	28.90	14	35,654	0.04%
2021/09/10	44	29.85	48	29.63	29.85	-4	35,997	-0.01%
2021/09/09	6	29.33	23	30.03	30.10	-17	36,385	-0.05%
2021/09/08	43	28.70	47	28.71	28.30	-4	36,618	-0.01%
2021/09/07	76	28.88	77	29.51	28.50	-1	36,439	0.00%
2021/09/06	15	29.79	8	29.99	29.90	7	36,113	0.02%
2021/09/03	33	29.66	53.3	30.18	30.65	-20.3	35,579	-0.06%
2021/09/02	42	30.00	7	29.59	28.95	35	35,229	0.10%
2021/09/01	34	30.30	2	30.25	30.50	32	34,963	0.09%
2021/08/31	29.3	29.68	27	29.65	30.45	2.3	34,532	0.01%
2021/08/30	93	29.09	91	29.00	29.15	2	34,421	0.01%
2021/08/27	61	29.73	43	29.16	28.65	18	34,102	0.05%
2021/08/26	13	28.55	18	28.92	29.30	-5	33,124	-0.02%
2021/08/25	13	28.66	19	28.69	28.55	-6	32,777	-0.02%
2021/08/24	15	28.42	26	28.13	27.95	-11	32,487	-0.03%
2021/08/23	14	27.86	44	27.86	28.60	-30	32,099	-0.09%
2021/08/20	30	26.22	32	25.62	26.50	-2	31,797	-0.01%
2021/08/19	54	26.14	30	26.65	25.50	24	31,611	0.08%
2021/08/18	68	25.63	104	25.25	26.90	-36	31,672	-0.11%	大賣/
2021/08/17	19	26.12	14	25.24	25.05	5	31,361	0.02%
2021/08/16	94	25.60	78.2	26.11	25.85	15.8	30,920	0.05%
2021/08/13	107	27.43	95	27.88	26.85	12	30,425	0.04%	大買/
2021/08/12	32	27.91	35	28.13	28.05	-3	29,558	-0.01%
2021/08/11	72	28.16	460	28.12	27.40	-388	29,119	-1.33%	大賣/鉅額交易
2021/08/10	113	29.19	102	29.70	29.30	11	28,381	0.04%	大買/大賣/
2021/08/09	276	30.76	268	30.61	29.85	8	27,503	0.03%	大買/大賣/
2021/08/06	334	30.14	282	30.14	29.35	52	25,670	0.20%	大買/大賣/
2021/08/05	30	29.45	59	29.88	31.15	-29	23,188	-0.13%
2021/08/04	5	27.95	3	28.12	28.35	2	22,281	0.01%
2021/08/03	47	27.74	46	27.68	28.00	1	22,117	0.00%
2021/08/02	2	27.60	35	27.38	27.20	-33	22,141	-0.15%
2021/07/30	24	27.11	13	27.31	26.65	11	21,909	0.05%
2021/07/29	2	26.00	0	0.00	26.20	2	21,642	0.01%
2021/07/28	4	26.20	18	25.30	26.20	-14	21,511	-0.07%
2021/07/27	19	28.32	23	28.16	27.05	-4	21,360	-0.02%
2021/07/26	18	28.27	3	28.18	28.15	15	21,094	0.07%
2021/07/23	23	27.77	59	27.91	28.10	-36	21,018	-0.17%
2021/07/22	57	28.51	61	28.36	27.80	-4	20,792	-0.02%
2021/07/21	29	27.46	21	27.26	27.55	8	20,057	0.04%
2021/07/20	12	26.87	13	27.01	26.65	-1	19,848	-0.01%
2021/07/19	40	26.52	32	26.86	27.00	8	19,639	0.04%
2021/07/16	44	26.17	25	25.98	26.45	19	19,323	0.10%
2021/07/15	48	25.88	60	25.33	26.20	-12	19,163	-0.06%
2021/07/14	14	25.93	50	25.89	25.30	-36	18,720	-0.19%
2021/07/13	197	28.13	134	28.13	27.35	63	18,262	0.34%	大買/大賣/
2021/07/12	26	25.50	64	25.51	26.40	-38	16,717	-0.23%
2021/07/09	558	23.57	163	24.05	24.00	395	15,872	2.49%	大買/大賣/鉅額交易
2021/07/08	0	0.00	32	23.17	23.20	-32	14,274	-0.22%
2021/07/07	21	20.73	19	20.49	21.10	2	13,999	0.01%
2021/07/06	50	20.92	66	21.01	20.40	-16	13,812	-0.12%
2021/07/05	95	20.39	32	20.47	20.65	63	13,568	0.46%
2021/07/02	29	19.97	6	19.99	19.85	23	13,896	0.17%
2021/07/01	5	19.20	0	0.00	19.40	5	14,443	0.03%
2021/06/30	1	19.35	10	19.45	19.50	-9	14,510	-0.06%
2021/06/29	21	19.23	2	19.30	19.20	19	14,458	0.13%
2021/06/28	9	19.55	8	19.55	19.65	1	14,351	0.01%
2021/06/25	10	19.40	5	19.55	19.05	5	14,312	0.03%
2021/06/24	5	19.00	24	19.00	19.30	-19	14,589	-0.13%
2021/06/23	6	18.70	5	18.75	18.95	1	14,571	0.01%
2021/06/22	121	18.56	88	18.90	18.45	33	14,656	0.23%	大買/
2021/06/21	38	18.83	10	18.63	18.50	28	14,558	0.19%
2021/06/18	70	19.79	9	19.69	19.45	61	14,066	0.43%
2021/06/17	26	19.39	65	19.73	20.80	-39	13,399	-0.29%
2021/06/16	1	19.00	9	19.04	19.00	-8	12,572	-0.06%
2021/06/15	5	18.90	0	0.00	18.90	5	12,434	0.04%
2021/06/11	15	18.80	35	18.87	18.85	-20	12,411	-0.16%
2021/06/10	29	18.89	14	19.08	18.80	15	12,326	0.12%
2021/06/09	22	18.50	11	18.80	18.80	11	11,896	0.09%
2021/06/08	22	18.13	24	17.99	18.40	-2	11,693	-0.02%
2021/06/07	15	18.08	1	19.00	17.70	14	11,709	0.12%
2021/06/04	5	17.95	5	17.95	18.05	0	11,394	0.00%
2021/06/03	0	0.00	9	18.14	18.00	-9	11,377	-0.08%
2021/06/02	5	17.75	0	0.00	17.80	5	11,354	0.04%
2021/06/01	11	17.82	14	18.16	17.85	-3	11,327	-0.03%
2021/05/31	1	17.60	12	17.48	17.40	-11	11,239	-0.10%
2021/05/28	13	17.37	9	17.57	17.50	4	11,235	0.04%
2021/05/27	37	17.03	36	16.78	17.05	1	11,157	0.01%
2021/05/26	7	16.98	15	17.55	16.85	-8	11,189	-0.07%
2021/05/25	0	0.00	21	16.71	16.60	-21	10,914	-0.19%
2021/05/24	29	16.23	17	16.08	16.25	12	10,951	0.11%
2021/05/21	2	15.48	0	0.00	15.60	2	10,934	0.02%
2021/05/20	13	15.55	3	15.90	15.35	10	11,253	0.09%
2021/05/19	4	15.89	7	15.86	16.05	-3	11,316	-0.03%
2021/05/18	1	14.00	5	14.34	14.90	-4	11,332	-0.04%
2021/05/17	4	14.00	14	13.59	13.55	-10	11,593	-0.09%
2021/05/14	7	15.16	10	15.68	15.05	-3	11,474	-0.03%
2021/05/13	16	14.96	7	15.73	15.30	9	11,425	0.08%
2021/05/12	8	16.96	9	17.13	16.35	-1	11,225	-0.01%
2021/05/11	16	18.38	5	17.93	18.15	11	11,028	0.10%
2021/05/10	12	18.88	3	19.12	19.20	9	10,942	0.08%
2021/05/07	2	18.45	34	18.44	18.50	-32	10,759	-0.30%
2021/05/06	7	16.96	13	17.23	16.85	-6	10,719	-0.06%
2021/05/05	1	17.65	2	17.20	17.20	-1	10,680	-0.01%
2021/05/04	12	17.56	18	17.74	17.70	-6	10,660	-0.06%
2021/05/03	7	18.41	7	18.90	18.35	0	10,488	0.00%
2021/04/29	30	18.97	0	0.00	18.85	30	10,435	0.29%
2021/04/28	14	19.27	7	19.46	19.60	7	10,339	0.07%
2021/04/27	53	19.05	31	19.23	19.05	22	10,446	0.21%
2021/04/26	20	19.85	39	19.43	19.50	-19	10,486	-0.18%
2021/04/23	33	18.69	18	18.70	18.95	15	10,331	0.15%
2021/04/22	31	18.86	9	18.70	18.10	22	10,438	0.21%
2021/04/21	5	19.09	41	19.27	19.00	-36	11,121	-0.32%
2021/04/20	30	19.01	5	18.95	19.05	25	11,229	0.22%
2021/04/19	4	18.93	32	19.07	18.85	-28	11,325	-0.25%
2021/04/16	1	18.25	18	18.39	18.65	-17	11,180	-0.15%
2021/04/15	2	17.95	11	18.03	18.05	-9	11,092	-0.08%
2021/04/14	27	17.76	15	17.79	17.60	12	11,089	0.11%
2021/04/13	29	18.49	22	18.63	18.15	7	11,094	0.06%
2021/04/12	11	18.54	15	18.64	18.45	-4	11,003	-0.04%
2021/04/09	53	18.12	38	18.73	18.20	15	10,957	0.14%
2021/04/08	30	18.73	26.2	18.78	18.90	3.8	10,753	0.04%
2021/04/07	17	17.49	46	18.12	18.45	-29	9,992	-0.29%
2021/04/06	18	16.49	42	16.70	16.80	-24	9,169	-0.26%
2021/04/01	12	16.00	1	15.95	16.10	11	9,004	0.12%
2021/03/30	28	16.12	22	16.28	16.15	6	9,048	0.07%
2021/03/29	23	16.91	17	17.32	16.50	6	8,930	0.07%
2021/03/26	5	16.35	4	16.38	16.45	1	8,460	0.01%
2021/03/25	13	16.61	26	16.58	16.15	-13	8,444	-0.15%
2021/03/24	5	16.10	6	16.36	16.10	-1	8,306	-0.01%
2021/03/23	1	16.10	13	16.23	15.85	-12	8,273	-0.15%
2021/03/22	4	16.55	21	16.35	16.40	-17	8,191	-0.21%
2021/03/19	0	0.00	1	16.05	16.25	-1	8,094	-0.01%
2021/03/18	12	16.15	34	16.27	16.25	-22	8,125	-0.27%
2021/03/17	10	16.05	13	15.97	16.00	-3	8,179	-0.04%
2021/03/16	10	16.00	14	15.85	15.85	-4	8,235	-0.05%
2021/03/15	11	15.84	10	15.85	15.85	1	8,432	0.01%
2021/03/12	2	15.55	9	15.52	15.70	-7	8,564	-0.08%
2021/03/11	22	15.53	16	15.51	15.45	6	8,905	0.07%
2021/03/10	0	0.00	1	15.20	15.10	-1	9,136	-0.01%
2021/03/08	6	14.97	0	0.00	15.15	6	9,490	0.06%
2021/03/05	7	15.15	5	15.30	15.10	2	9,625	0.02%
2021/03/04	14	15.48	0	0.00	15.40	14	9,804	0.14%
2021/03/02	6	15.85	0	0.00	15.75	6	9,876	0.06%
2021/02/26	0	0.00	58	15.53	16.05	-58	9,941	-0.58%
2021/02/25	29	15.92	23	15.98	15.80	6	10,284	0.06%
2021/02/24	8	15.96	0	0.00	15.75	8	10,344	0.08%
2021/02/23	5	15.95	43	16.07	16.10	-38	10,691	-0.36%
2021/02/22	31	16.23	52	16.10	16.10	-21	10,581	-0.20%
2021/02/19	23	15.60	19	15.66	15.60	4	10,255	0.04%
2021/02/18	10	15.30	15	15.24	15.30	-5	10,124	-0.05%
2021/02/17	12	15.12	29	14.94	15.30	-17	9,965	-0.17%
2021/02/05	0	0.00	12	13.96	13.95	-12	9,622	-0.12%
2021/02/04	6	14.02	2	14.00	13.85	4	9,606	0.04%
2021/01/29	71	13.93	63	14.23	13.80	8	9,543	0.08%
2021/01/28	39	14.32	1	14.25	14.25	38	9,444	0.40%
2021/01/27	1	13.95	0	0.00	13.90	1	9,261	0.01%
2021/01/26	7	14.15	0	0.00	14.00	7	9,212	0.08%
2021/01/22	5	14.50	1	14.65	14.50	4	9,103	0.04%
2021/01/21	17	14.48	17	14.44	14.35	0	9,046	0.00%
2021/01/20	27	14.98	15	14.84	14.35	12	8,951	0.13%
2021/01/18	9	14.64	3	14.47	14.50	6	8,591	0.07%
2021/01/15	81	15.28	41	15.54	15.00	40	8,613	0.46%
2021/01/14	62	16.08	37	16.21	16.00	25	8,441	0.30%
2021/01/13	32	15.40	40	15.03	15.55	-8	7,538	-0.11%
2021/01/12	22	14.80	10	15.10	14.50	12	7,235	0.17%
2021/01/11	0	0.00	42	14.65	14.80	-42	6,975	-0.60%
2021/01/07	39	14.49	70	14.35	14.55	-31	6,790	-0.46%
2021/01/06	36	14.74	7	14.66	14.10	29	6,719	0.43%
2021/01/05	2	14.45	17	14.74	14.90	-15	6,538	-0.23%
2021/01/04	41	14.55	9	14.49	14.55	32	6,416	0.50%
2020/12/31	5	14.08	28	14.26	14.25	-23	6,307	-0.36%
2020/12/30	0	0.00	3	14.30	14.05	-3	6,261	-0.05%
2020/12/29	3	14.00	0	0.00	14.10	3	6,232	0.05%
2020/12/28	29	14.24	48	14.28	14.35	-19	6,224	-0.31%
2020/12/25	52	14.37	16	14.29	14.20	36	6,165	0.58%
2020/12/24	5	14.00	0	0.00	13.95	5	6,046	0.08%
2020/12/23	15	13.60	10	13.80	13.80	5	6,018	0.08%
2020/12/22	9	13.94	2	14.10	13.50	7	6,020	0.12%
2020/12/18	2	13.85	0	0.00	13.80	2	5,951	0.03%
2020/12/17	2	14.20	5	14.20	14.15	-3	5,882	-0.05%
2020/12/16	5	14.10	0	0.00	14.10	5	5,860	0.09%
2020/12/15	14	14.05	8	14.15	14.00	6	5,830	0.10%
2020/12/14	18	14.35	14	14.37	14.35	4	5,774	0.07%
2020/12/11	0	0.00	24	14.13	13.85	-24	5,674	-0.42%
2020/12/10	11	14.42	40	14.70	14.40	-29	5,542	-0.52%
2020/12/09	6	14.45	102	14.51	14.95	-96	5,392	-1.78%	大賣/
2020/12/08	24	14.49	41	14.40	14.40	-17	5,187	-0.33%
2020/12/07	21	14.37	116	14.53	14.55	-95	5,049	-1.88%	大賣/
2020/12/04	21	13.65	18	13.52	13.70	3	4,674	0.06%
2020/12/03	52	13.12	51	13.22	13.10	1	4,405	0.02%
2020/12/02	65	13.39	7	13.40	13.35	58	4,450	1.30%
2020/12/01	1	12.70	17	12.80	13.00	-16	4,151	-0.39%
2020/11/30	64	12.77	3	12.70	12.65	61	4,000	1.52%
2020/11/27	4	12.38	7	12.36	12.55	-3	3,815	-0.08%
2020/11/26	29	12.15	31	12.18	12.15	-2	3,693	-0.05%
2020/11/25	2	12.35	0	0.00	12.15	2	3,660	0.05%
2020/11/24	2	12.15	18	12.08	12.10	-16	3,506	-0.46%
2020/11/23	62	11.88	155	11.92	11.90	-93	3,088	-3.01%	大賣/
2020/11/20	122	11.95	37	11.97	12.05	85	3,046	2.79%	大買/
2020/11/19	0	0.00	1	11.45	11.55	-1	2,592	-0.04%
2020/11/17	50	11.40	0	0.00	11.30	50	2,555	1.96%
2020/11/16	1	11.40	1	11.30	11.30	0	2,572	0.00%
2020/11/10	10	11.20	1	11.20	11.15	9	2,643	0.34%
2020/11/09	0	0.00	10	11.25	11.20	-10	2,800	-0.36%
2020/11/06	1	10.75	0	0.00	10.70	1	2,794	0.04%
2020/10/30	5	10.65	0	0.00	10.65	5	2,872	0.17%
2020/10/23	0	0.00	1	11.80	11.70	-1	2,798	-0.04%
2020/10/22	2	11.10	0	0.00	10.90	2	2,652	0.08%
2020/10/21	2	10.85	83	10.90	11.00	-81	2,532	-3.20%
2020/10/20	0	0.00	18	10.90	10.85	-18	2,549	-0.71%
2020/10/13	0	0.00	1	10.75	10.85	-1	2,761	-0.04%
2020/10/08	1	11.05	0	0.00	10.95	1	2,920	0.03%
2020/10/07	100	10.90	2	10.73	10.90	98	2,942	3.33%
2020/10/06	9	10.70	5	10.80	10.75	4	2,973	0.13%
2020/10/05	5	10.70	1	10.65	10.70	4	3,062	0.13%
2020/09/23	1	11.10	0	0.00	11.00	1	4,604	0.02%
2020/09/18	74	11.60	0	0.00	11.65	74	4,599	1.61%
2020/09/16	8	11.52	0	0.00	11.50	8	4,604	0.17%
2020/09/15	1	11.65	6	11.70	11.65	-5	4,626	-0.11%
2020/09/11	27	11.25	5	11.20	11.25	22	4,703	0.47%
2020/09/10	50	11.70	0	0.00	11.55	50	4,691	1.07%
2020/09/08	2	11.75	0	0.00	11.75	2	4,696	0.04%
2020/09/07	3	12.05	3	12.15	12.10	0	4,696	0.00%
2020/09/02	10	11.85	1	11.90	11.65	9	5,124	0.18%
2020/09/01	0	0.00	1	11.60	11.75	-1	5,162	-0.02%
2020/08/31	0	0.00	100	11.69	11.60	-100	5,167	-1.94%
2020/08/28	0	0.00	3	11.70	11.75	-3	5,166	-0.06%
2020/08/27	0	0.00	3.8	11.64	11.55	-3.8	5,225	-0.07%
2020/08/26	0	0.00	3	12.10	11.75	-3	5,259	-0.06%
2020/08/25	0	0.00	53	11.80	11.75	-53	5,244	-1.01%
2020/08/24	0	0.00	100	11.30	11.30	-100	5,189	-1.93%
2020/08/19	0	0.00	1	11.60	11.50	-1	5,126	-0.02%
2020/08/13	5	11.70	2	11.80	11.50	3	5,021	0.06%
2020/08/12	7	11.50	2	11.30	12.00	5	4,842	0.10%
2020/08/10	0	0.00	6	11.30	11.25	-6	4,782	-0.13%
2020/08/05	0	0.00	6	11.12	11.15	-6	4,767	-0.13%
2020/07/31	3	10.90	0	0.00	10.85	3	4,819	0.06%
2020/07/30	0	0.00	5	10.90	10.90	-5	4,879	-0.10%
2020/07/29	6	10.54	0	0.00	10.50	6	4,881	0.12%
2020/07/28	5	10.45	5	10.40	10.40	0	4,862	0.00%
2020/07/23	2	11.10	0	0.00	11.15	2	5,028	0.04%
2020/07/22	0	0.00	2	11.20	11.10	-2	5,033	-0.04%
2020/07/16	5	11.37	13	11.14	11.15	-8	4,902	-0.16%
2020/07/15	0	0.00	6	11.65	11.40	-6	4,831	-0.12%
2020/07/13	3	11.68	0	0.00	11.70	3	4,739	0.06%
2020/07/10	5	11.78	8	11.73	11.60	-3	4,711	-0.06%
2020/07/09	6	12.36	10	12.12	12.35	-4	4,636	-0.09%
2020/07/08	5	12.78	5	12.70	12.85	0	4,513	0.00%
2020/07/07	10	12.37	11	12.41	12.35	-1	4,321	-0.02%
2020/07/06	15	12.91	44	12.88	12.95	-29	4,112	-0.71%
2020/07/03	5	11.78	7	11.59	11.90	-2	3,344	-0.06%
2020/07/02	0	0.00	63	10.70	10.85	-63	3,054	-2.06%
2020/07/01	5	10.55	5	10.50	10.50	0	2,989	0.00%
2020/06/30	5	10.35	0	0.00	10.30	5	2,952	0.17%
2020/06/29	0	0.00	4	10.26	10.30	-4	2,951	-0.14%
2020/06/23	2	10.40	30	10.40	10.30	-28	2,983	-0.94%
2020/06/22	10	10.69	50	10.55	10.50	-40	3,044	-1.31%
2020/06/19	50	10.80	2	10.65	10.75	48	3,052	1.57%
2020/06/18	6	10.50	6	10.40	10.40	0	2,976	0.00%
2020/06/17	6	10.50	6	10.50	10.50	0	2,972	0.00%
2020/06/15	2	10.20	0	0.00	10.20	2	2,988	0.07%
2020/06/12	30	10.20	75	10.10	10.25	-45	2,986	-1.51%
2020/06/11	98	10.86	100	10.45	10.50	-2	2,959	-0.07%
2020/06/10	0	0.00	2	10.23	10.65	-2	2,602	-0.08%
2020/06/09	0	0.00	1	9.90	9.90	-1	2,546	-0.04%
2020/06/08	1	10.10	0	0.00	9.95	1	2,529	0.04%
2020/06/03	0	0.00	31	9.88	9.84	-31	2,562	-1.21%
2020/06/02	1	9.84	3	9.82	9.96	-2	2,515	-0.08%
2020/06/01	14	9.69	8	9.61	9.53	6	2,497	0.24%
2020/05/29	3	9.45	3	9.34	9.34	0	2,471	0.00%
2020/05/28	7	9.34	7	9.55	9.33	0	2,518	0.00%
2020/05/26	7	9.35	0	0.00	9.32	7	2,808	0.25%
2020/05/20	0	0.00	2	9.47	9.45	-2	2,929	-0.07%
2020/05/18	3	9.30	0	0.00	9.23	3	2,976	0.10%
2020/05/14	1	9.68	0	0.00	9.52	1	2,982	0.03%
2020/05/12	0	0.00	1	9.75	9.85	-1	2,977	-0.03%
2020/05/08	0	0.00	3	10.05	9.97	-3	3,030	-0.10%
2020/05/07	80	10.15	40	10.15	10.15	40	2,984	1.34%
2020/04/30	22	9.99	9	9.98	9.99	13	2,921	0.45%
2020/04/29	0	0.00	182	10.18	10.00	-182	2,938	-6.19%	大賣/鉅額交易
2020/04/28	20	9.83	0	0.00	10.30	20	2,866	0.70%
2020/04/23	119	9.37	1	9.40	9.42	118	3,380	3.49%	大買/鉅額交易
2020/04/22	41	9.15	1	9.11	9.16	40	3,786	1.06%
2020/04/21	51	8.90	1	9.13	8.81	50	3,831	1.30%
2020/04/20	2	9.29	0	0.00	9.21	2	3,823	0.05%
2020/04/17	0	0.00	99	9.30	9.30	-99	3,958	-2.50%
2020/04/16	3	9.45	1	9.33	9.50	2	3,932	0.05%
2020/04/15	0	0.00	7	9.19	9.18	-7	3,957	-0.18%
2020/04/14	0	0.00	5	9.12	9.12	-5	3,972	-0.13%
2020/04/09	0	0.00	1	9.00	8.88	-1	4,034	-0.02%
2020/04/07	50	8.73	1	8.47	8.61	49	4,069	1.20%
2020/04/01	2	8.30	0	0.00	8.26	2	4,148	0.05%
2020/03/27	1	8.11	1	8.35	8.10	0	4,668	0.00%
2020/03/26	56	8.22	3	8.00	8.21	53	4,916	1.08%
2020/03/25	3	7.51	12	7.54	7.74	-9	4,873	-0.18%
2020/03/24	1	7.22	0	0.00	7.23	1	4,820	0.02%
2020/03/23	3	7.00	0	0.00	6.97	3	4,809	0.06%
2020/03/20	1	7.53	0	0.00	7.43	1	4,804	0.02%
2020/03/19	1	7.03	5	7.22	7.03	-4	4,772	-0.08%
2020/03/18	1	7.96	0	0.00	7.81	1	4,726	0.02%
2020/03/17	7	8.15	0	0.00	8.06	7	4,705	0.15%
2020/03/16	2	9.64	0	0.00	8.85	2	4,671	0.04%
2020/03/13	1	9.54	3	9.10	9.54	-2	4,623	-0.04%
2020/03/11	1	10.55	2	10.80	10.55	-1	4,457	-0.02%
2020/03/09	10	10.90	10	10.80	10.60	0	4,368	0.00%
2020/03/03	0	0.00	1	11.10	10.75	-1	4,161	-0.02%
2020/03/02	17	10.94	13	10.53	10.95	4	4,096	0.10%
2020/02/27	33	10.93	41	11.09	10.70	-8	4,033	-0.20%
2020/02/26	30	10.55	20	10.50	10.65	10	3,782	0.26%
2020/02/25	0	0.00	5	10.40	10.35	-5	3,712	-0.13%
2020/02/24	5	10.20	1	10.15	10.20	4	3,646	0.11%
2020/02/21	0	0.00	1	10.40	10.40	-1	3,617	-0.03%
2020/02/19	1	10.75	0	0.00	10.55	1	3,600	0.03%
2020/02/18	0	0.00	5	10.40	10.40	-5	3,545	-0.14%
2020/02/17	5	10.25	6	10.25	10.25	-1	3,519	-0.03%
2020/02/14	0	0.00	46	10.48	10.45	-46	3,504	-1.31%
2020/02/12	1	10.60	15	10.53	10.55	-14	3,507	-0.40%
2020/02/10	3	10.03	0	0.00	10.15	3	3,408	0.09%
2020/02/06	20	10.35	0	0.00	10.45	20	3,388	0.59%
2020/02/05	3	10.40	0	0.00	10.20	3	3,372	0.09%
2020/02/04	0	0.00	10	10.30	10.40	-10	3,342	-0.30%
2020/01/31	1	10.95	0	0.00	10.90	1	3,262	0.03%
2020/01/30	0	0.00	6	10.94	10.90	-6	3,201	-0.19%
2020/01/17	30	11.55	8	11.56	11.40	22	2,938	0.75%
2020/01/16	3	10.98	4	11.40	11.75	-1	2,603	-0.04%
2020/01/15	5	10.36	0	0.00	10.70	5	2,178	0.23%
2020/01/13	1	10.40	3	10.48	10.40	-2	2,083	-0.10%
2020/01/09	1	10.20	1	10.20	10.25	0	1,945	0.00%
2020/01/08	1	9.98	0	0.00	9.96	1	1,907	0.05%
2020/01/07	0	0.00	1	10.00	9.96	-1	1,882	-0.05%
2020/01/06	1	10.15	5	10.23	10.15	-4	1,842	-0.22%
2020/01/03	0	0.00	1	10.65	10.35	-1	1,818	-0.05%
2020/01/02	4	10.60	2	10.65	10.55	2	1,773	0.11%
2019/12/31	3	10.45	0	0.00	10.40	3	1,713	0.18%
2019/12/30	1	10.60	2	10.50	10.45	-1	1,695	-0.06%
2019/12/27	8	10.40	1	10.65	10.65	7	1,638	0.43%
2019/12/26	1	11.00	7	10.83	10.85	-6	1,553	-0.39%
2019/12/25	98	10.54	82	10.60	10.55	16	1,408	1.14%
2019/12/24	17	10.42	2	10.55	10.70	15	1,332	1.13%
2019/12/23	6	10.30	26	10.38	10.40	-20	984	-2.03%
2019/12/20	1	9.36	5	9.35	9.48	-4	687	-0.58%
2019/12/18	0	0.00	5	9.21	9.21	-5	689	-0.72%
2019/12/17	0	0.00	1	9.22	9.22	-1	687	-0.15%
2019/12/13	1	9.01	0	0.00	8.95	1	677	0.15%
2019/12/12	7	9.06	1	9.27	9.10	6	661	0.91%
2019/12/11	0	0.00	1	9.17	9.18	-1	650	-0.15%
2019/12/09	0	0.00	1	8.99	8.96	-1	641	-0.16%
2019/11/13	6	8.74	0	0.00	8.70	6	822	0.73%
2019/11/11	4	8.83	0	0.00	8.78	4	816	0.49%
2019/11/08	0	0.00	3	9.26	9.27	-3	786	-0.38%
2019/11/05	1	9.21	0	0.00	9.21	1	806	0.12%
2019/11/04	1	9.35	1	9.25	9.24	0	806	0.00%
2019/10/31	0	0.00	3	9.44	9.21	-3	814	-0.37%
2019/10/30	0	0.00	1	9.36	9.35	-1	813	-0.12%
2019/10/29	2	9.30	1	9.47	9.33	1	813	0.12%
2019/10/28	3	9.39	0	0.00	9.39	3	822	0.36%
2019/10/24	0	0.00	1	9.66	9.66	-1	850	-0.12%
2019/10/17	0	0.00	1	9.53	9.52	-1	821	-0.12%
2019/10/16	0	0.00	2	9.46	9.42	-2	813	-0.25%
2019/10/15	1	9.39	0	0.00	9.40	1	811	0.12%
2019/09/27	4	9.25	1	9.40	9.20	3	867	0.35%
2019/09/26	1	9.50	10	9.47	9.41	-9	865	-1.04%
2019/09/25	6	9.30	0	0.00	9.30	6	859	0.70%
2019/09/24	5	9.44	0	0.00	9.44	5	860	0.58%
2019/09/23	0	0.00	1	9.64	9.64	-1	836	-0.12%
2019/09/20	0	0.00	4	9.37	9.47	-4	810	-0.49%
2019/09/19	1	9.35	1	9.29	9.39	0	804	0.00%
2019/09/10	5	9.27	0	0.00	9.29	5	790	0.63%
2019/09/09	4	9.47	1	9.51	9.44	3	782	0.38%
2019/09/06	1	9.80	1	9.71	9.68	0	761	0.00%
2019/09/05	6	9.57	9	9.68	9.55	-3	736	-0.41%
2019/09/04	1	9.20	5	9.26	9.34	-4	666	-0.60%
2019/09/02	0	0.00	10	8.97	8.98	-10	616	-1.62%
2019/08/30	1	8.84	10	8.86	8.82	-9	606	-1.48%
2019/08/28	0	0.00	5	8.70	8.67	-5	586	-0.85%
2019/08/26	10	8.72	0	0.00	8.74	10	585	1.71%
2019/08/22	0	0.00	10	8.94	8.85	-10	585	-1.71%
2019/08/19	10	8.78	23	8.89	8.80	-13	571	-2.27%
2019/08/16	13	8.73	0	0.00	8.82	13	566	2.29%
2019/08/15	10	8.80	0	0.00	8.77	10	566	1.77%
2019/08/12	0	0.00	2	9.08	9.05	-2	587	-0.34%
2019/08/08	0	0.00	20	8.87	9.00	-20	582	-3.44%
2019/08/07	10	8.67	0	0.00	8.63	10	562	1.78%
2019/08/06	0	0.00	10	8.51	8.72	-10	562	-1.78%
2019/07/29	3	9.19	3	9.31	9.19	0	541	0.00%
2019/07/26	1	9.07	2	9.10	9.11	-1	521	-0.19%
2019/07/22	0	0.00	1	8.91	8.90	-1	505	-0.20%
2019/07/19	3	8.83	2	8.83	8.80	1	499	0.20%
2019/07/15	5	8.91	2	8.86	8.91	3	630	0.48%
2019/07/12	0	0.00	8	8.57	8.62	-8	604	-1.32%
2019/07/08	0	0.00	10	8.48	8.49	-10	592	-1.69%
2019/07/04	0	0.00	2	8.50	8.46	-2	597	-0.33%
2019/07/01	0	0.00	7	8.42	8.36	-7	607	-1.15%
2019/06/18	1	8.32	0	0.00	8.28	1	662	0.15%
2019/06/12	0	0.00	15	8.42	8.42	-15	712	-2.10%
2019/06/11	0	0.00	15	8.43	8.43	-15	717	-2.09%
2019/06/10	10	8.45	0	0.00	8.35	10	720	1.39%
2019/06/06	1	8.40	0	0.00	8.38	1	725	0.14%
2019/06/05	4	8.41	0	0.00	8.39	4	736	0.54%
2019/05/27	0	0.00	1	8.48	8.42	-1	808	-0.12%
2019/05/21	5	8.18	0	0.00	8.37	5	870	0.57%
2019/05/17	1	8.65	10	8.85	8.66	-9	884	-1.02%
2019/05/16	11	8.81	0	0.00	8.79	11	976	1.13%
2019/05/15	0	0.00	2	9.02	9.00	-2	1,031	-0.19%
2019/05/10	6	9.19	0	0.00	9.10	6	1,039	0.58%
2019/05/09	2	9.42	2	9.54	9.26	0	1,035	0.00%
2019/05/06	7	9.44	0	0.00	9.44	7	1,032	0.68%
2019/05/03	20	9.60	0	0.00	9.65	20	1,030	1.94%
2019/04/25	3	9.98	0	0.00	9.97	3	1,011	0.30%
2019/04/24	10	9.96	0	0.00	9.94	10	1,007	0.99%
2019/04/22	0	0.00	14	10.20	10.25	-14	962	-1.45%
2019/04/19	0	0.00	10	9.90	9.85	-10	863	-1.16%
2019/04/18	12	9.61	13	9.70	9.55	-1	847	-0.12%
2019/04/17	13	9.62	4	9.63	9.70	9	840	1.07%
2019/04/12	1	9.65	0	0.00	9.61	1	823	0.12%
2019/04/10	0	9.89	6	9.84	9.85	-6	821	-0.73%
2019/04/03	2	9.65	0	0.00	9.63	2	790	0.25%
2019/04/01	3	9.58	0	0.00	9.51	3	776	0.39%
2019/03/29	1	9.60	2	9.62	9.59	-1	761	-0.13%
2019/03/28	1	9.70	0	0.00	9.70	1	752	0.13%
2019/03/27	1	9.87	0	0.00	9.90	1	742	0.13%
2019/03/26	3	9.92	0	0.00	9.91	3	737	0.41%
2019/03/25	5	9.90	1	9.90	9.89	4	736	0.54%
2019/03/22	7	10.11	1	10.05	10.05	6	725	0.83%
2019/03/21	1	10.00	0	0.00	10.00	1	704	0.14%
2019/03/20	3	10.10	6	10.04	10.10	-3	701	-0.43%
2019/03/18	1	9.92	5	9.96	9.94	-4	665	-0.60%
2019/03/15	5	9.85	0	0.00	9.85	5	660	0.76%
2019/03/14	0	0.00	4	10.20	10.10	-4	647	-0.62%
2019/03/13	0	0.00	1	10.25	10.10	-1	651	-0.15%
2019/03/11	0	0.00	1	10.00	10.00	-1	653	-0.15%
2019/03/07	5	10.10	0	0.00	10.10	5	693	0.72%
2019/03/06	1	10.30	6	10.30	10.30	-5	731	-0.68%
2019/03/05	2	10.08	3	10.05	10.05	-1	704	-0.14%
2019/02/26	5	10.10	0	0.00	10.10	5	697	0.72%
2019/02/22	0	0.00	60	10.30	10.30	-60	678	-8.84%
2019/02/20	0	10.20	0	0.00	10.30	0	633	0.00%
2019/02/19	0	0.00	1	10.25	10.20	-1	626	-0.16%
2019/02/18	0	0.00	6	10.18	10.20	-6	611	-0.98%
2019/02/15	7	10.25	6	10.23	10.45	1	582	0.17%
2019/02/14	2	9.80	21	9.89	9.87	-19	490	-3.87%
2019/02/13	0	0.00	10	9.48	9.48	-10	432	-2.31%
2019/02/12	0	0.00	10	9.30	9.30	-10	421	-2.37%
2019/01/30	3	9.20	0	0.00	9.14	3	422	0.71%
2019/01/25	0	0.00	5	9.29	9.23	-5	429	-1.16%
2019/01/24	0	0.00	1	9.23	9.23	-1	431	-0.23%
2018/12/19	5	9.16	0	0.00	9.16	5	532	0.94%
2018/12/18	0	0.00	1	9.28	9.23	-1	534	-0.19%
2018/12/06	0	0.00	2	9.23	9.23	-2	620	-0.32%
2018/12/05	21	9.59	0	0.00	9.60	21	616	3.41%
2018/12/04	0	0.00	10	9.83	9.76	-10	628	-1.59%
2018/12/03	30	9.75	2	9.76	9.73	28	629	4.45%
2018/11/30	3	9.58	0	0.00	9.68	3	610	0.49%
2018/11/29	0	0.00	20	9.46	9.85	-20	579	-3.45%
2018/11/28	0	0.00	10	8.92	8.96	-10	537	-1.86%
2018/11/27	10	8.79	0	0.00	8.84	10	530	1.88%
2018/11/19	0	0.00	11	8.80	8.78	-11	540	-2.03%
2018/11/16	0	0.00	1	8.75	8.69	-1	541	-0.18%
2018/11/15	1	8.53	1	8.58	8.53	0	542	0.00%
2018/11/13	1	8.50	0	0.00	8.45	1	562	0.18%
2018/11/09	10	8.69	6	8.80	8.71	4	572	0.70%
2018/11/08	1	8.94	10	8.87	8.83	-9	586	-1.53%
2018/11/07	10	8.72	0	0.00	8.78	10	587	1.70%
2018/11/06	1	8.72	0	0.00	8.66	1	598	0.17%
2018/11/02	0	0.00	1	8.81	8.81	-1	616	-0.16%
2018/10/31	5	8.31	0	0.00	8.37	5	624	0.80%
2018/10/29	3	8.20	1	8.13	8.14	2	621	0.32%
2018/10/26	3	8.25	0	0.00	8.20	3	618	0.48%
2018/10/24	0	0.00	1	8.92	8.76	-1	625	-0.16%
2018/10/23	6	8.95	0	0.00	8.94	6	625	0.96%
2018/10/18	0	0.00	10	9.10	9.03	-10	640	-1.56%
2018/10/17	1	9.13	0	0.00	8.96	1	638	0.16%
2018/10/15	1	8.79	0	0.00	8.79	1	642	0.16%
2018/10/11	7	8.73	31	8.73	8.73	-24	646	-3.72%
2018/10/09	3	9.72	3	9.93	9.70	0	620	0.00%
2018/10/05	2	9.76	0	0.00	9.75	2	625	0.32%
2018/10/04	2	10.05	0	0.00	10.00	2	625	0.32%
2018/10/02	2	10.10	0	0.00	10.10	2	646	0.31%
2018/10/01	10	10.10	0	0.00	10.10	10	674	1.48%
2018/09/28	3	10.07	1	10.10	10.10	2	695	0.29%
2018/09/27	0	0.00	10	10.25	10.15	-10	700	-1.43%
2018/09/26	12	10.05	10	10.25	10.10	2	704	0.28%
2018/09/21	12	10.05	50	10.05	10.15	-38	721	-5.27%
2018/09/20	15	10.18	0	0.00	10.05	15	720	2.08%
2018/09/14	10	10.25	10	10.45	10.45	0	776	0.00%
2018/09/13	2	10.25	7	10.21	10.25	-5	784	-0.64%
2018/09/10	10	9.96	0	0.00	9.90	10	828	1.21%
2018/09/07	5	10.40	10	10.25	10.30	-5	1,023	-0.49%
2018/09/06	5	10.70	0	0.00	10.70	5	1,021	0.49%
2018/09/04	0	0.00	5	10.70	10.70	-5	1,070	-0.47%
2018/09/03	5	10.60	0	0.00	10.60	5	1,100	0.45%
2018/08/29	1	10.70	0	0.00	10.75	1	1,187	0.08%
2018/08/28	0	0.00	10	10.80	10.75	-10	1,201	-0.83%
2018/08/27	5	10.65	0	0.00	10.70	5	1,264	0.40%
2018/08/21	6	10.50	0	0.00	10.55	6	1,516	0.40%
2018/08/20	3	10.60	1	10.60	10.50	2	1,529	0.13%
2018/08/17	4	10.79	0	0.00	10.70	4	1,525	0.26%
2018/08/16	5	10.60	5	10.75	10.80	0	1,527	0.00%
2018/08/14	0	0.00	10	11.07	11.05	-10	1,509	-0.66%
2018/08/13	5	11.15	0	0.00	11.00	5	1,511	0.33%
2018/08/09	1	11.75	0	0.00	11.65	1	1,509	0.07%
2018/08/02	0	0.00	10	11.45	11.50	-10	1,558	-0.64%
2018/08/01	0	0.00	1	11.75	11.55	-1	1,569	-0.06%
2018/07/27	20	11.65	1	11.60	11.65	19	1,638	1.16%
2018/07/23	10	11.35	0	0.00	11.30	10	1,642	0.61%
2018/07/19	1	11.35	0	0.00	11.25	1	1,641	0.06%
2018/07/17	0	0.00	10	11.20	11.30	-10	1,776	-0.56%
2018/07/16	10	11.15	0	0.00	11.15	10	1,768	0.57%
2018/07/12	0	0.00	5	11.00	11.00	-5	1,769	-0.28%
2018/07/11	5	10.85	0	0.00	10.80	5	1,767	0.28%
2018/07/10	0	0.00	1	10.95	10.90	-1	1,762	-0.06%
2018/07/09	10	11.00	0	0.00	11.10	10	1,756	0.57%
2018/07/06	0	0.00	2	11.50	11.10	-2	1,734	-0.12%
2018/07/04	15	11.75	21	11.65	11.65	-6	1,737	-0.35%
2018/07/03	3	12.15	5	12.35	12.10	-2	1,737	-0.12%
2018/06/29	10	12.35	5	12.35	12.35	5	1,720	0.29%
2018/06/28	1	12.35	0	0.00	12.30	1	1,721	0.06%
2018/06/25	0	0.00	1	12.75	12.75	-1	1,712	-0.06%
2018/06/20	0	0.00	10	13.00	12.95	-10	1,734	-0.58%
2018/06/19	0	0.00	1	12.90	13.00	-1	1,980	-0.05%
2018/06/15	14	13.04	43	12.98	13.20	-29	1,956	-1.48%
2018/06/14	10	12.60	0	0.00	12.55	10	1,772	0.56%
2018/06/13	10	12.80	1	12.70	12.70	9	1,793	0.50%
2018/06/11	0	0.00	10	12.90	12.80	-10	1,770	-0.56%
2018/06/08	11	12.75	2	12.80	12.75	9	1,778	0.51%
2018/06/07	0	0.00	3	12.83	12.80	-3	1,821	-0.16%
2018/06/06	10	12.65	5	12.60	12.70	5	1,784	0.28%
2018/06/05	5	12.50	0	0.00	12.50	5	1,767	0.28%
2018/06/04	3	12.70	0	0.00	12.60	3	1,765	0.17%
2018/05/31	2	12.40	1	12.40	12.35	1	1,663	0.06%
2018/05/30	1	12.20	28	12.50	12.75	-27	1,619	-1.67%
2018/05/29	12	12.19	15	12.02	12.20	-3	1,536	-0.20%
2018/05/25	1	11.60	1	11.60	11.60	0	1,500	0.00%
2018/05/22	10	11.70	0	0.00	11.60	10	1,629	0.61%
2018/05/21	1	11.70	0	0.00	11.70	1	1,647	0.06%
2018/05/16	1	11.75	0	0.00	11.60	1	1,698	0.06%
2018/05/15	2	11.85	0	0.00	11.85	2	1,723	0.12%
2018/05/14	6	11.96	3	11.90	11.80	3	1,797	0.17%
2018/05/08	4	12.75	0	0.00	12.60	4	1,826	0.22%
2018/05/07	1	12.55	5	12.55	12.50	-4	1,900	-0.21%
2018/05/03	5	12.45	0	0.00	12.45	5	1,911	0.26%
2018/05/02	2	12.60	0	0.00	12.60	2	1,917	0.10%
2018/04/26	0	0.00	10	12.50	12.45	-10	2,075	-0.48%
2018/04/25	5	12.54	0	0.00	12.50	5	2,102	0.24%
2018/04/24	5	12.50	6	12.63	12.60	-1	2,230	-0.04%
2018/04/23	5	13.16	5	13.20	13.10	0	2,250	0.00%
2018/04/20	6	12.86	0	0.00	12.90	6	2,158	0.28%
2018/04/19	0	0.00	5	12.95	13.00	-5	2,262	-0.22%
2018/04/18	5	12.85	0	12.85	12.85	5	2,341	0.21%
2018/04/16	0	0.00	3	13.15	13.05	-3	2,366	-0.13%
2018/04/12	0	0.00	1	13.35	13.40	-1	2,418	-0.04%
2018/04/10	3	13.30	1	13.25	13.25	2	2,469	0.08%
2018/04/09	1	13.05	0	0.00	13.05	1	2,495	0.04%
2018/04/03	3	13.17	13	13.15	13.15	-10	2,503	-0.40%
2018/03/31	1	13.20	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%
2018/03/28	0	0.00	3	13.35	13.30	-3	2,771	-0.11%
2018/03/27	16	13.48	0	0.00	13.45	16	2,842	0.56%
2018/03/26	15	13.61	40	13.45	13.45	-25	2,841	-0.88%
2018/03/23	11	13.76	15	13.78	13.75	-4	2,859	-0.14%
2018/03/22	47	14.50	16	14.22	14.15	31	2,840	1.09%
2018/03/19	2	14.00	0	0.00	14.00	2	2,570	0.08%
2018/03/15	10	14.05	0	0.00	14.05	10	2,615	0.38%
2018/03/14	3	14.07	1	14.20	14.10	2	2,650	0.08%
2018/03/13	2	14.05	7	14.17	14.00	-5	2,651	-0.19%
2018/03/12	5	13.80	0	0.00	13.70	5	2,671	0.19%
2018/03/09	15	13.80	0	0.00	13.80	15	2,716	0.55%
2018/03/08	0	0.00	1	13.70	13.70	-1	2,766	-0.04%
2018/03/07	1	13.55	0	0.00	13.50	1	2,778	0.04%
2018/03/02	5	13.65	0	0.00	13.65	5	3,056	0.16%
2018/02/27	10	13.95	0	0.00	13.65	10	3,089	0.32%
2018/02/26	1	13.80	1	13.80	13.65	0	3,055	0.00%
2018/02/23	0	0.00	4	13.40	13.50	-4	3,051	-0.13%
2018/02/22	12	13.15	20	13.33	13.45	-8	3,122	-0.26%
2018/02/12	1	12.80	27	12.75	12.70	-26	3,198	-0.81%
2018/02/08	5	13.10	0	0.00	13.10	5	3,244	0.15%
2018/02/07	0	0.00	5	13.35	13.15	-5	3,252	-0.15%
2018/02/06	8	13.24	0	0.00	13.10	8	3,278	0.24%
2018/02/05	1	14.35	15	14.47	14.45	-14	3,244	-0.43%
2018/02/02	13	14.98	0	0.00	14.95	13	3,258	0.40%
2018/02/01	10	15.18	2	15.25	15.15	8	3,337	0.24%
2018/01/31	10	15.24	0	0.00	15.30	10	3,396	0.29%
2018/01/30	57	15.49	28	15.57	15.35	29	3,506	0.83%
2018/01/29	5	15.20	0	0.00	15.20	5	3,394	0.15%
2018/01/26	5	15.25	0	0.00	15.25	5	3,520	0.14%
2018/01/25	10	15.30	0	0.00	15.30	10	3,688	0.27%
2018/01/23	12	15.23	10	15.30	15.30	2	3,791	0.05%
2018/01/22	0	0.00	4	15.80	15.70	-4	3,804	-0.11%
2018/01/19	10	15.70	0	0.00	15.75	10	3,801	0.26%
2018/01/18	65	15.70	52	15.84	15.70	13	3,835	0.34%
2018/01/17	0	0.00	2	15.68	15.60	-2	3,761	-0.05%
2018/01/15	11	15.61	5	15.35	15.55	6	3,830	0.16%
2018/01/12	0	0.00	26	15.27	15.35	-26	3,783	-0.69%
2018/01/11	19	14.96	3	15.13	14.85	16	3,773	0.42%
2018/01/10	11	15.10	11	15.10	15.05	0	3,833	0.00%
2018/01/09	5	15.25	0	0.00	15.20	5	3,970	0.13%
2018/01/08	20	15.70	21	15.62	15.40	-1	4,060	-0.02%
2018/01/05	45	15.56	4	15.40	15.45	41	4,169	0.98%
2018/01/04	13	15.39	0	0.00	15.35	13	4,447	0.29%
2018/01/03	0	0.00	15	15.47	15.35	-15	4,538	-0.33%
2018/01/02	5	15.10	5	15.35	15.30	0	4,653	0.00%